Hansoh Pharmaceutical Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03692  2019-06-14    
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
2025-12-24 0 37.42 37.18 37.42 37.12 37.86 1,908,323 71,391,465 37.411 37.42 37.18 37.42 37.12 37.86 1,908,323 37.411 -0.69%
2025-12-23 0 37.68 37.62 37.68 37.52 38.72 4,951,381 187,574,545 37.883 37.68 37.62 37.68 37.52 38.72 4,951,381 37.883 -1.88%
2025-12-22 0 38.40 38.38 38.40 37.40 38.98 4,958,827 188,643,650 38.042 38.40 38.38 38.40 37.40 38.98 4,958,827 38.042 -0.26%
2025-12-19 0 38.50 38.48 38.50 38.40 39.58 7,555,682 292,484,882 38.711 38.50 38.48 38.50 38.40 39.58 7,555,682 38.711 -1.18%
2025-12-18 0 38.96 38.88 38.96 38.16 39.58 4,756,780 184,561,319 38.800 38.96 38.88 38.96 38.16 39.58 4,756,780 38.800 0.05%
2025-12-17 0 38.94 38.90 38.94 38.72 40.42 6,210,772 243,771,809 39.250 38.94 38.90 38.94 38.72 40.42 6,210,772 39.250 -0.51%
2025-12-16 0 39.14 39.14 39.16 38.60 39.74 7,691,979 300,233,856 39.032 39.14 39.14 39.16 38.60 39.74 7,691,979 39.032 -1.51%
2025-12-15 0 39.74 39.70 39.74 39.14 42.80 18,630,556 746,389,978 40.063 39.74 39.70 39.74 39.14 42.80 18,630,556 40.063 -7.58%
2025-12-12 0 43.00 42.98 43.00 42.60 44.22 13,445,967 582,283,624 43.305 43.00 42.98 43.00 42.60 44.22 13,445,967 43.305 -0.83%
2025-12-11 0 43.36 43.34 43.36 42.02 43.68 8,939,493 387,124,978 43.305 43.36 43.34 43.36 42.02 43.68 8,939,493 43.305 1.98%
2025-12-10 0 42.52 42.42 42.52 41.28 42.78 8,262,411 348,862,204 42.223 42.52 42.42 42.52 41.28 42.78 8,262,411 42.223 1.29%
2025-12-09 0 41.98 41.96 41.98 41.62 42.30 9,532,269 399,470,477 41.907 41.98 41.96 41.98 41.62 42.30 9,532,269 41.907 -0.19%
2025-12-08 0 42.06 42.04 42.06 41.14 42.38 8,979,431 376,411,307 41.919 42.06 42.04 42.06 41.14 42.38 8,979,431 41.919 0.29%
2025-12-05 0 41.94 41.88 41.94 39.94 42.02 15,233,853 633,992,420 41.617 41.94 41.88 41.94 39.94 42.02 15,233,853 41.617 3.66%
2025-12-04 0 40.46 40.42 40.46 39.96 40.56 6,054,916 244,229,429 40.336 40.46 40.42 40.46 39.96 40.56 6,054,916 40.336 0.70%
2025-12-03 0 40.18 40.16 40.18 40.06 40.74 5,796,452 234,169,720 40.399 40.18 40.16 40.18 40.06 40.74 5,796,452 40.399 -1.23%
2025-12-02 0 40.68 40.62 40.68 40.36 41.12 7,248,737 295,126,872 40.714 40.68 40.62 40.68 40.36 41.12 7,248,737 40.714 0.49%
2025-12-01 0 40.48 40.48 40.52 40.02 41.12 6,491,510 262,651,633 40.461 40.48 40.48 40.52 40.02 41.12 6,491,510 40.461 0.65%
2025-11-28 0 40.22 40.16 40.22 39.74 41.20 4,344,047 175,208,019 40.333 40.22 40.16 40.22 39.74 41.20 4,344,047 40.333 -2.00%
2025-11-27 0 41.04 41.02 41.04 40.26 41.34 5,682,872 232,124,899 40.846 41.04 41.02 41.04 40.26 41.34 5,682,872 40.846 1.33%
2025-11-26 0 40.50 40.48 40.50 39.22 40.76 6,650,202 267,405,174 40.210 40.50 40.48 40.50 39.22 40.76 6,650,202 40.210 1.71%
2025-11-25 0 39.82 39.78 39.84 39.48 41.00 12,750,961 511,790,360 40.137 39.82 39.78 39.84 39.48 41.00 12,750,961 40.137 -0.95%
2025-11-24 0 40.20 40.16 40.20 37.50 40.66 35,695,204 1,431,055,917 40.091 40.20 40.16 40.20 37.50 40.66 35,695,204 40.091 5.29%
2025-11-21 0 38.18 38.18 38.20 37.68 38.98 7,280,303 278,064,715 38.194 38.18 38.18 38.20 37.68 38.98 7,280,303 38.194 -2.05%
2025-11-20 0 38.98 38.98 39.00 38.56 39.70 5,081,695 198,230,559 39.009 38.98 38.98 39.00 38.56 39.70 5,081,695 39.009 0.36%
2025-11-19 0 38.84 38.82 38.84 38.52 39.44 6,147,224 238,805,024 38.848 38.84 38.82 38.84 38.52 39.44 6,147,224 38.848 -0.46%
2025-11-18 0 39.02 39.00 39.02 37.80 39.74 6,834,785 267,486,720 39.136 39.02 39.00 39.02 37.80 39.74 6,834,785 39.136 -0.91%
2025-11-17 0 39.38 39.30 39.38 38.62 40.04 7,068,985 278,627,510 39.415 39.38 39.30 39.38 38.62 40.04 7,068,985 39.415 0.10%
2025-11-14 0 39.34 39.32 39.34 37.96 40.00 7,088,575 278,535,273 39.294 39.34 39.32 39.34 37.96 40.00 7,088,575 39.294 2.18%
2025-11-13 0 38.50 38.50 38.54 36.80 38.56 10,123,086 384,133,430 37.946 38.50 38.50 38.54 36.80 38.56 10,123,086 37.946 4.85%
2025-11-12 0 36.72 36.70 36.72 36.28 37.36 5,605,568 206,401,208 36.821 36.72 36.70 36.72 36.28 37.36 5,605,568 36.821 0.60%
2025-11-11 0 36.50 36.48 36.50 36.14 37.76 5,193,172 189,851,820 36.558 36.50 36.48 36.50 36.14 37.76 5,193,172 36.558 -2.67%
2025-11-10 0 37.50 37.48 37.50 36.10 37.72 5,725,439 212,901,620 37.185 37.50 37.48 37.50 36.10 37.72 5,725,439 37.185 1.85%
2025-11-07 0 36.82 36.82 36.86 35.88 37.20 6,894,056 253,662,756 36.794 36.82 36.82 36.86 35.88 37.20 6,894,056 36.794 -0.38%
2025-11-06 0 36.96 36.90 36.96 36.00 37.00 7,601,552 278,552,797 36.644 36.96 36.90 36.96 36.00 37.00 7,601,552 36.644 2.55%
2025-11-05 0 36.04 35.94 36.04 34.80 36.36 9,325,412 335,311,591 35.957 36.04 35.94 36.04 34.80 36.36 9,325,412 35.957 1.01%
2025-11-04 0 35.68 35.66 35.68 35.02 36.06 8,078,187 288,895,559 35.762 35.68 35.66 35.68 35.02 36.06 8,078,187 35.762 -0.50%
2025-11-03 0 35.86 35.84 35.86 35.26 36.84 12,314,419 443,776,929 36.037 35.86 35.84 35.86 35.26 36.84 12,314,419 36.037 0.62%
2025-10-31 0 35.64 35.62 35.64 33.92 35.82 10,759,859 380,547,441 35.367 35.64 35.62 35.64 33.92 35.82 10,759,859 35.367 4.21%
2025-10-30 0 34.20 34.18 34.20 33.70 34.66 9,917,483 339,159,945 34.198 34.20 34.18 34.20 33.70 34.66 9,917,483 34.198 -1.04%
2025-10-28 0 34.56 34.54 34.56 34.34 35.12 5,491,114 190,123,203 34.624 34.56 34.54 34.56 34.34 35.12 5,491,114 34.624 -0.80%
2025-10-27 0 34.84 34.82 34.84 34.60 35.32 5,909,732 205,923,124 34.845 34.84 34.82 34.84 34.60 35.32 5,909,732 34.845 0.17%
2025-10-24 0 34.78 34.70 34.78 34.32 34.96 2,973,615 103,266,254 34.728 34.78 34.70 34.78 34.32 34.96 2,973,615 34.728 1.22%
2025-10-23 0 34.36 34.30 34.36 33.36 35.08 13,302,839 453,826,823 34.115 34.36 34.30 34.36 33.36 35.08 13,302,839 34.115 -1.77%
2025-10-22 0 34.98 34.94 34.98 34.50 36.14 8,825,740 309,518,499 35.070 34.98 34.94 34.98 34.50 36.14 8,825,740 35.070 -2.56%
2025-10-21 0 35.90 35.88 35.90 35.80 37.14 7,584,715 274,518,054 36.194 35.90 35.88 35.90 35.80 37.14 7,584,715 36.194 -1.43%
2025-10-20 0 36.42 36.38 36.42 35.50 36.98 4,883,230 176,700,264 36.185 36.42 36.38 36.42 35.50 36.98 4,883,230 36.185 -0.22%
2025-10-17 0 36.50 36.44 36.50 36.04 37.58 10,536,133 386,043,614 36.640 36.50 36.44 36.50 36.04 37.58 10,536,133 36.640 2.13%
2025-10-16 0 35.74 35.66 35.74 34.48 36.02 5,877,847 208,310,766 35.440 35.74 35.66 35.74 34.48 36.02 5,877,847 35.440 1.77%
2025-10-15 0 35.12 35.10 35.12 34.40 35.66 5,103,227 178,235,004 34.926 35.12 35.10 35.12 34.40 35.66 5,103,227 34.926 1.33%
2025-10-14 0 34.66 34.64 34.66 34.36 37.30 10,473,855 369,494,576 35.278 34.66 34.64 34.66 34.36 37.30 10,473,855 35.278 -5.25%
2025-10-13 0 36.58 36.56 36.60 35.12 36.86 8,999,602 326,007,329 36.225 36.58 36.56 36.60 35.12 36.86 8,999,602 36.225 0.99%
2025-10-10 0 36.22 36.20 36.22 35.78 37.78 11,248,139 409,234,531 36.382 36.22 36.20 36.22 35.78 37.78 11,248,139 36.382 -2.16%
2025-10-09 0 37.02 36.98 37.02 36.86 39.00 10,245,382 383,405,421 37.422 37.02 36.98 37.02 36.86 39.00 10,245,382 37.422 -6.52%
2025-10-08 0 39.60 39.58 39.60 38.20 39.68 4,511,076 176,255,727 39.072 39.60 39.58 39.60 38.20 39.68 4,511,076 39.072 2.22%
2025-10-06 0 38.74 38.66 38.74 38.20 38.86 2,267,570 87,771,693 38.707 38.74 38.66 38.74 38.20 38.86 2,267,570 38.707 0.47%
2025-10-03 0 38.56 38.52 38.56 37.60 38.58 3,552,554 135,849,658 38.240 38.56 38.52 38.56 37.60 38.58 3,552,554 38.240 1.58%
2025-10-02 0 37.96 37.92 37.98 36.30 38.10 6,448,605 241,141,016 37.394 37.96 37.92 37.98 36.30 38.10 6,448,605 37.394 5.27%
2025-09-30 0 36.06 36.04 36.06 35.08 36.44 7,580,215 272,634,161 35.967 36.06 36.04 36.06 35.08 36.44 7,580,215 35.967 1.75%
2025-09-29 0 35.44 35.44 35.46 34.76 35.54 4,816,362 169,633,343 35.220 35.44 35.44 35.46 34.76 35.54 4,816,362 35.220 1.72%
2025-09-26 0 34.84 34.80 34.84 34.60 35.54 6,480,647 226,157,633 34.897 34.84 34.80 34.84 34.60 35.54 6,480,647 34.897 -2.02%
2025-09-25 0 35.56 35.52 35.58 34.60 35.88 7,241,995 256,913,467 35.476 35.56 35.52 35.58 34.60 35.88 7,241,995 35.476 1.77%
2025-09-24 0 34.94 34.92 34.94 34.28 35.16 8,815,173 307,257,234 34.855 34.94 34.92 34.94 34.28 35.16 8,815,173 34.855 -0.17%
2025-09-23 0 35.00 34.98 35.00 34.70 35.90 5,858,745 205,176,623 35.021 35.00 34.98 35.00 34.70 35.90 5,858,745 35.021 -1.02%
2025-09-22 0 35.36 35.36 35.38 34.82 35.68 8,560,796 301,485,741 35.217 35.36 35.36 35.38 34.82 35.68 8,560,796 35.217 1.70%
2025-09-19 0 35.00 35.00 35.02 34.64 36.00 11,974,216 419,656,947 35.047 34.77 34.77 34.79 34.41 35.76 12,053,979 34.815 -2.62%
2025-09-18 0 35.94 35.92 35.94 35.06 36.50 9,847,672 351,288,354 35.672 35.70 35.68 35.70 34.83 36.26 9,913,270 35.436 -0.72%
2025-09-17 0 36.20 36.18 36.20 35.46 36.42 9,736,932 349,739,406 35.919 35.96 35.94 35.96 35.23 36.18 9,801,792 35.681 1.40%
2025-09-16 0 35.70 35.70 35.72 35.32 36.78 12,961,813 462,570,563 35.687 35.46 35.46 35.48 35.09 36.54 13,048,155 35.451 -1.54%
2025-09-15 0 36.26 36.24 36.26 35.50 36.54 12,483,522 451,167,299 36.141 36.02 36.00 36.02 35.27 36.30 12,566,678 35.902 1.85%
2025-09-12 0 35.60 35.58 35.60 35.20 36.04 21,384,254 762,274,872 35.647 35.36 35.34 35.36 34.97 35.80 21,526,699 35.411 1.14%
2025-09-11 0 35.20 35.20 35.22 31.74 36.48 49,081,899 1,737,184,345 35.394 34.97 34.97 34.99 31.53 36.24 49,408,844 35.159 -8.76%
2025-09-10 0 38.58 38.58 38.60 38.26 39.08 11,929,697 461,945,986 38.722 38.32 38.32 38.34 38.01 38.82 12,009,163 38.466 -0.31%
2025-09-09 0 38.70 38.64 38.70 37.38 38.76 8,835,970 339,345,355 38.405 38.44 38.38 38.44 37.13 38.50 8,894,828 38.151 1.26%
2025-09-08 0 38.22 38.22 38.24 37.26 38.40 13,136,482 498,476,369 37.946 37.97 37.97 37.99 37.01 38.15 13,223,987 37.695 2.96%
2025-09-05 0 37.12 37.10 37.14 35.80 37.24 14,373,432 529,162,630 36.815 36.87 36.85 36.89 35.56 36.99 14,469,177 36.572 4.56%
2025-09-04 0 35.50 35.48 35.50 34.90 37.86 13,447,674 480,068,918 35.699 35.27 35.25 35.27 34.67 37.61 13,537,252 35.463 -4.52%
2025-09-03 0 37.18 37.16 37.18 36.24 37.26 20,654,687 761,137,006 36.851 36.93 36.91 36.93 36.00 37.01 20,792,272 36.607 2.26%
2025-09-02 0 36.36 36.34 36.36 35.82 36.96 9,025,365 328,251,426 36.370 36.12 36.10 36.12 35.58 36.72 9,085,485 36.129 -0.38%
2025-09-01 0 36.50 36.48 36.50 35.86 36.80 12,901,100 470,077,363 36.437 36.26 36.24 36.26 35.62 36.56 12,987,037 36.196 1.33%
2025-08-29 0 36.02 36.00 36.02 34.98 36.32 12,516,139 450,074,656 35.960 35.78 35.76 35.78 34.75 36.08 12,599,512 35.722 0.84%
2025-08-28 0 35.72 35.64 35.72 34.86 36.10 12,318,618 437,590,117 35.523 35.48 35.40 35.48 34.63 35.86 12,400,675 35.288 0.56%
2025-08-27 0 35.52 35.48 35.52 35.20 37.66 15,995,898 574,315,119 35.904 35.28 35.25 35.28 34.97 37.41 16,102,450 35.666 -5.68%
2025-08-26 0 37.66 37.66 37.68 37.24 38.38 18,068,454 678,285,493 37.540 37.41 37.41 37.43 36.99 38.13 18,188,812 37.291 0.53%
2025-08-25 0 37.46 37.44 37.46 36.26 37.50 20,459,469 755,210,682 36.913 37.21 37.19 37.21 36.02 37.25 20,595,754 36.668 2.24%
2025-08-22 0 36.64 36.62 36.64 36.04 37.00 13,936,238 507,379,609 36.407 36.40 36.38 36.40 35.80 36.76 14,029,070 36.166 0.00%
2025-08-21 0 36.64 36.62 36.64 36.02 36.78 15,885,277 579,574,851 36.485 36.40 36.38 36.40 35.78 36.54 15,991,092 36.244 1.89%
2025-08-20 0 35.96 35.94 35.96 35.46 36.90 32,744,174 1,179,694,779 36.028 35.72 35.70 35.72 35.23 36.66 32,962,290 35.789 -7.37%
2025-08-19 0 38.82 38.68 38.82 36.50 39.76 22,641,212 870,849,081 38.463 38.56 38.42 38.56 36.26 39.50 22,792,030 38.208 4.75%
2025-08-18 0 37.06 37.04 37.06 37.00 38.34 8,155,276 305,577,690 37.470 36.81 36.79 36.81 36.76 38.09 8,209,600 37.222 -0.64%
2025-08-15 0 37.30 37.28 37.30 36.80 38.54 12,772,994 476,915,696 37.338 37.05 37.03 37.05 36.56 38.28 12,858,078 37.091 -0.75%
2025-08-14 0 37.58 37.48 37.58 37.36 38.50 29,187,316 1,057,789,538 36.241 37.33 37.23 37.33 37.11 38.25 29,381,739 36.002 -1.26%
2025-08-13 0 38.06 38.00 38.06 35.96 38.16 9,471,338 353,311,761 37.303 37.81 37.75 37.81 35.72 37.91 9,534,429 37.056 5.43%
2025-08-12 0 36.10 36.00 36.10 35.16 36.32 10,430,879 371,895,101 35.653 35.86 35.76 35.86 34.93 36.08 10,500,361 35.417 1.98%
2025-08-11 0 35.40 35.38 35.40 33.96 35.66 14,788,286 516,543,377 34.929 35.17 35.15 35.17 33.74 35.42 14,886,794 34.698 0.06%
2025-08-08 0 35.38 35.38 35.40 34.56 35.88 8,986,770 317,565,280 35.337 35.15 35.15 35.17 34.33 35.64 9,046,633 35.103 0.17%
2025-08-07 0 35.32 35.32 35.34 34.90 36.62 9,969,027 352,356,700 35.345 35.09 35.09 35.11 34.67 36.38 10,035,433 35.111 -2.97%
2025-08-06 0 36.40 36.40 36.42 35.60 36.78 6,482,977 235,548,197 36.333 36.16 36.16 36.18 35.36 36.54 6,526,162 36.093 0.39%
2025-08-05 0 36.26 36.24 36.26 34.94 36.40 8,321,979 298,121,541 35.823 36.02 36.00 36.02 34.71 36.16 8,377,414 35.586 3.54%
2025-08-04 0 35.02 35.00 35.02 34.12 35.50 5,409,472 188,417,850 34.831 34.79 34.77 34.79 33.89 35.27 5,445,506 34.601 0.34%
2025-08-01 0 34.90 34.85 34.90 34.50 36.00 10,370,215 364,866,905 35.184 34.67 34.62 34.67 34.27 35.76 10,439,293 34.951 -1.27%
2025-07-31 0 35.35 35.30 35.35 34.95 37.00 11,476,154 408,737,356 35.616 35.12 35.07 35.12 34.72 36.76 11,552,599 35.381 -2.88%
2025-07-30 0 36.40 36.35 36.40 36.00 38.00 14,334,866 527,967,336 36.831 36.16 36.11 36.16 35.76 37.75 14,430,354 36.587 -2.28%
2025-07-29 0 37.25 37.20 37.25 35.90 37.35 9,640,068 356,282,188 36.958 37.00 36.95 37.00 35.66 37.10 9,704,283 36.714 2.62%
2025-07-28 0 36.30 36.25 36.30 34.05 36.35 14,222,507 503,901,966 35.430 36.06 36.01 36.06 33.82 36.11 14,317,246 35.195 5.83%
2025-07-25 0 34.30 34.25 34.30 33.90 35.05 7,852,015 269,844,499 34.366 34.07 34.02 34.07 33.68 34.82 7,904,319 34.139 0.44%
2025-07-24 0 34.15 34.10 34.15 33.45 34.45 13,152,700 447,247,211 34.004 33.92 33.87 33.92 33.23 34.22 13,240,313 33.779 -1.16%
2025-07-23 0 34.55 34.50 34.55 33.90 36.95 20,403,283 705,748,882 34.590 34.32 34.27 34.32 33.68 36.71 20,539,194 34.361 -4.43%
2025-07-22 0 36.15 36.15 36.20 35.10 37.55 7,694,767 280,466,341 36.449 35.91 35.91 35.96 34.87 37.30 7,746,024 36.208 0.70%
2025-07-21 0 35.90 35.85 35.90 34.80 36.35 9,684,924 346,297,806 35.756 35.66 35.61 35.66 34.57 36.11 9,749,437 35.520 -0.42%
2025-07-18 0 36.05 35.95 36.05 34.50 36.25 13,632,593 483,765,204 35.486 35.81 35.71 35.81 34.27 36.01 13,723,403 35.251 4.49%
2025-07-17 0 34.50 34.45 34.50 33.10 34.70 7,450,048 254,183,182 34.118 34.27 34.22 34.27 32.88 34.47 7,499,674 33.893 4.39%
2025-07-16 0 33.05 33.00 33.05 32.70 33.95 7,662,902 254,875,696 33.261 32.83 32.78 32.83 32.48 33.73 7,713,946 33.041 -1.05%
2025-07-15 0 33.40 33.35 33.40 32.35 33.65 8,776,137 289,470,170 32.984 33.18 33.13 33.18 32.14 33.43 8,834,597 32.766 2.45%
2025-07-14 0 32.60 32.55 32.60 31.25 32.70 7,653,147 246,167,508 32.166 32.38 32.33 32.38 31.04 32.48 7,704,126 31.953 3.49%
2025-07-11 0 31.50 31.50 31.55 31.25 33.10 7,780,742 249,225,301 32.031 31.29 31.29 31.34 31.04 32.88 7,832,571 31.819 -1.25%
2025-07-10 0 31.90 31.90 31.95 31.70 33.15 11,104,430 357,729,992 32.215 31.69 31.69 31.74 31.49 32.93 11,178,399 32.002 -0.16%
2025-07-09 0 31.95 31.95 32.00 30.10 32.05 9,663,978 306,354,117 31.701 31.74 31.74 31.79 29.90 31.84 9,728,352 31.491 4.24%
2025-07-08 0 30.65 30.65 30.70 30.50 31.45 5,344,496 164,603,866 30.799 30.45 30.45 30.50 30.30 31.24 5,380,097 30.595 -1.13%
2025-07-07 0 31.00 30.95 31.00 30.45 31.75 5,634,711 174,038,355 30.887 30.79 30.75 30.79 30.25 31.54 5,672,245 30.682 -0.48%
2025-07-04 0 31.15 31.00 31.15 29.95 31.55 8,048,434 249,339,190 30.980 30.94 30.79 30.94 29.75 31.34 8,102,046 30.775 2.47%
2025-07-03 0 30.40 30.25 30.40 29.80 31.20 12,535,534 383,498,443 30.593 30.20 30.05 30.20 29.60 30.99 12,619,036 30.390 0.95%
2025-07-02 0 30.25 30.25 30.30 29.75 30.85 12,120,924 365,695,129 30.171 29.92 29.92 29.96 29.42 30.51 12,256,484 29.837 1.68%
2025-06-30 0 29.75 29.60 29.75 28.55 29.80 8,560,484 251,584,787 29.389 29.42 29.27 29.42 28.23 29.47 8,656,224 29.064 2.23%
2025-06-27 0 29.10 28.95 29.10 28.90 29.60 8,908,829 259,082,354 29.082 28.78 28.63 28.78 28.58 29.27 9,008,465 28.760 0.00%
2025-06-26 0 29.10 29.05 29.10 28.20 29.30 9,128,900 263,342,925 28.847 28.78 28.73 28.78 27.89 28.98 9,230,997 28.528 -0.68%
2025-06-25 0 29.30 29.25 29.30 28.80 29.70 11,357,010 332,106,237 29.242 28.98 28.93 28.98 28.48 29.37 11,484,026 28.919 0.00%
2025-06-24 0 29.30 29.25 29.30 28.20 29.55 10,665,728 310,758,313 29.136 28.98 28.93 28.98 27.89 29.22 10,785,013 28.814 2.45%
2025-06-23 0 28.60 28.55 28.60 27.70 28.70 8,190,090 231,527,497 28.269 28.28 28.23 28.28 27.39 28.38 8,281,688 27.957 2.14%
2025-06-20 0 28.00 27.90 28.00 26.85 28.20 12,872,707 359,307,375 27.912 27.69 27.59 27.69 26.55 27.89 13,016,675 27.604 0.90%
2025-06-19 0 27.75 27.70 27.75 26.80 28.50 18,519,015 507,672,409 27.414 27.44 27.39 27.44 26.50 28.18 18,726,131 27.110 -1.42%
2025-06-18 0 28.15 28.10 28.15 27.95 28.75 7,875,888 222,658,833 28.271 27.84 27.79 27.84 27.64 28.43 7,963,972 27.958 -0.53%
2025-06-17 0 28.30 28.25 28.30 27.75 29.75 13,084,488 372,292,129 28.453 27.99 27.94 27.99 27.44 29.42 13,230,825 28.138 -3.41%
2025-06-16 0 29.30 29.25 29.30 28.65 30.05 16,406,103 477,126,497 29.082 28.98 28.93 28.98 28.33 29.72 16,589,588 28.761 -0.34%
2025-06-13 0 29.40 29.35 29.40 28.75 30.85 16,290,103 479,957,422 29.463 29.07 29.03 29.07 28.43 30.51 16,472,291 29.137 -1.67%
2025-06-12 0 29.90 29.85 29.90 28.75 30.25 13,792,992 411,157,104 29.809 29.57 29.52 29.57 28.43 29.92 13,947,252 29.479 3.82%
2025-06-11 0 28.80 28.75 28.80 28.35 29.40 13,437,863 386,873,399 28.790 28.48 28.43 28.48 28.04 29.07 13,588,152 28.471 -0.17%
2025-06-10 0 28.85 28.75 28.85 27.80 29.50 24,217,062 696,402,508 28.757 28.53 28.43 28.53 27.49 29.17 24,487,905 28.439 3.59%
2025-06-09 0 27.85 27.80 27.85 26.40 27.95 10,463,336 287,939,269 27.519 27.54 27.49 27.54 26.11 27.64 10,580,358 27.215 2.39%
2025-06-06 0 27.20 27.20 27.30 26.40 27.40 8,176,370 220,784,024 27.003 26.90 26.90 27.00 26.11 27.10 8,267,814 26.704 2.84%
2025-06-05 0 26.45 26.40 26.45 26.25 27.75 8,829,240 236,210,703 26.753 26.16 26.11 26.16 25.96 27.44 8,927,986 26.457 -3.11%
2025-06-04 0 27.30 27.25 27.30 26.30 27.50 11,694,793 316,931,401 27.100 27.00 26.95 27.00 26.01 27.20 11,825,587 26.800 3.02%
2025-06-03 0 26.50 26.45 26.50 25.60 27.00 11,779,355 310,105,409 26.326 26.21 26.16 26.21 25.32 26.70 11,911,095 26.035 1.92%
2025-06-02 0 26.00 25.95 26.00 24.70 26.05 9,040,618 233,092,322 25.783 25.71 25.66 25.71 24.43 25.76 9,141,728 25.498 0.58%
2025-05-30 0 25.85 25.80 25.85 25.10 26.30 21,738,485 559,586,244 25.742 25.56 25.51 25.56 24.82 26.01 21,981,608 25.457 -0.77%
2025-05-29 0 26.05 26.00 26.05 25.20 26.35 12,299,735 318,318,663 25.880 25.76 25.71 25.76 24.92 26.06 12,437,295 25.594 1.56%
2025-05-28 0 25.65 25.65 25.70 25.55 26.70 9,323,650 240,935,608 25.841 25.37 25.37 25.42 25.27 26.40 9,427,925 25.556 -3.39%
2025-05-27 0 26.55 26.50 26.55 25.40 27.00 10,664,102 282,632,406 26.503 26.26 26.21 26.26 25.12 26.70 10,783,369 26.210 3.71%
2025-05-26 0 25.60 25.55 25.60 25.25 25.85 9,524,756 243,072,036 25.520 25.32 25.27 25.32 24.97 25.56 9,631,281 25.238 -0.19%
2025-05-23 0 25.65 25.65 25.70 25.45 26.55 13,700,804 353,094,865 25.772 25.37 25.37 25.42 25.17 26.26 13,854,033 25.487 -0.19%
2025-05-22 0 25.70 25.70 25.75 24.80 25.90 15,759,405 400,426,607 25.409 25.42 25.42 25.47 24.53 25.61 15,935,658 25.128 1.58%
2025-05-21 0 25.30 25.25 25.30 24.45 25.55 13,690,863 345,402,154 25.229 25.02 24.97 25.02 24.18 25.27 13,843,981 24.950 1.81%
2025-05-20 0 24.85 24.85 24.90 23.85 25.80 19,524,147 486,994,978 24.943 24.58 24.58 24.62 23.59 25.51 19,742,504 24.667 5.74%
2025-05-19 0 23.50 23.50 23.55 23.10 23.65 10,300,372 240,986,352 23.396 23.24 23.24 23.29 22.84 23.39 10,415,571 23.137 0.21%
2025-05-16 0 23.45 23.40 23.45 22.65 23.80 12,371,582 285,374,563 23.067 23.19 23.14 23.19 22.40 23.54 12,509,945 22.812 3.76%
2025-05-15 0 22.60 22.55 22.60 22.40 23.10 4,225,849 95,412,670 22.578 22.35 22.30 22.35 22.15 22.84 4,273,111 22.329 -0.44%
2025-05-14 0 22.70 22.70 22.75 22.35 22.95 6,632,470 150,086,435 22.629 22.45 22.45 22.50 22.10 22.70 6,706,647 22.379 1.11%
2025-05-13 0 22.45 22.45 22.50 22.25 22.80 11,465,946 258,018,603 22.503 22.20 22.20 22.25 22.00 22.55 11,594,181 22.254 2.28%
2025-05-12 0 21.95 21.95 22.00 21.40 23.50 40,248,735 888,263,086 22.069 21.71 21.71 21.76 21.16 23.24 40,698,876 21.825 -7.38%
2025-05-09 0 23.70 23.65 23.70 23.40 24.25 7,929,546 187,245,202 23.614 23.44 23.39 23.44 23.14 23.98 8,018,230 23.352 0.21%
2025-05-08 0 23.65 23.65 23.70 23.25 24.05 9,266,797 218,585,542 23.588 23.39 23.39 23.44 22.99 23.78 9,370,437 23.327 -0.63%
2025-05-07 0 23.80 23.80 23.85 23.65 24.75 8,913,135 213,365,975 23.938 23.54 23.54 23.59 23.39 24.48 9,012,819 23.674 -2.66%
2025-05-06 0 24.45 24.40 24.45 24.00 25.15 9,733,114 240,510,221 24.711 24.18 24.13 24.18 23.73 24.87 9,841,969 24.437 0.20%
2025-05-02 0 24.40 24.35 24.45 23.70 24.70 2,641,200 64,294,101 24.343 24.13 24.08 24.18 23.44 24.43 2,670,739 24.074 1.24%
2025-04-30 0 24.10 24.05 24.10 23.65 24.40 8,890,552 214,430,596 24.119 23.83 23.78 23.83 23.39 24.13 8,989,984 23.852 2.34%
2025-04-29 0 23.55 23.55 23.60 23.10 24.00 7,290,972 171,396,620 23.508 23.29 23.29 23.34 22.84 23.73 7,372,514 23.248 1.29%
2025-04-28 0 23.25 23.25 23.30 22.85 24.30 5,934,176 138,717,239 23.376 22.99 22.99 23.04 22.60 24.03 6,000,544 23.117 -2.72%
2025-04-25 0 23.90 23.90 23.95 23.70 24.85 10,959,657 263,634,977 24.055 23.64 23.64 23.69 23.44 24.58 11,082,229 23.789 -1.44%
2025-04-24 0 24.25 24.20 24.25 23.70 24.55 10,752,626 259,556,668 24.139 23.98 23.93 23.98 23.44 24.28 10,872,883 23.872 2.11%
2025-04-23 0 23.75 23.75 23.80 23.55 24.45 11,732,970 277,242,412 23.629 23.49 23.49 23.54 23.29 24.18 11,864,191 23.368 0.21%
2025-04-22 0 23.70 23.65 23.70 22.10 23.85 14,868,761 346,020,270 23.272 23.44 23.39 23.44 21.86 23.59 15,035,053 23.014 7.24%
2025-04-17 0 22.10 22.10 22.15 21.75 22.20 5,556,080 122,351,001 22.021 21.86 21.86 21.91 21.51 21.95 5,618,219 21.778 1.14%
2025-04-16 0 21.85 21.80 21.85 21.35 22.20 11,083,839 241,034,127 21.746 21.61 21.56 21.61 21.11 21.95 11,207,800 21.506 -1.35%
2025-04-15 0 22.15 22.15 22.20 21.85 22.80 15,312,108 339,363,197 22.163 21.91 21.91 21.95 21.61 22.55 15,483,358 21.918 -2.85%
2025-04-14 0 22.80 22.75 22.80 22.65 23.55 10,978,540 252,612,672 23.010 22.55 22.50 22.55 22.40 23.29 11,101,324 22.755 0.88%
2025-04-11 0 22.60 22.60 22.65 21.80 22.75 14,618,743 327,003,281 22.369 22.35 22.35 22.40 21.56 22.50 14,782,239 22.121 2.96%
2025-04-10 0 21.95 21.90 21.95 21.95 23.25 16,128,467 360,515,581 22.353 21.71 21.66 21.71 21.71 22.99 16,308,847 22.106 1.15%
2025-04-09 0 21.70 21.65 21.70 19.82 21.90 15,778,108 333,488,705 21.136 21.46 21.41 21.46 19.60 21.66 15,954,570 20.902 1.17%
2025-04-08 0 21.45 21.40 21.45 20.15 21.65 19,467,067 407,735,458 20.945 21.21 21.16 21.21 19.93 21.41 19,684,786 20.713 3.87%
2025-04-07 0 20.65 20.60 20.65 20.40 22.50 24,720,983 525,236,187 21.247 20.42 20.37 20.42 20.17 22.25 24,997,462 21.012 -12.87%
2025-04-03 0 23.70 23.70 23.75 22.80 24.15 28,343,838 663,273,227 23.401 23.44 23.44 23.49 22.55 23.88 28,660,835 23.142 -3.07%
2025-04-02 0 24.45 24.45 24.50 23.80 24.85 16,786,153 408,087,434 24.311 24.18 24.18 24.23 23.54 24.58 16,973,889 24.042 0.00%
2025-04-01 0 24.45 24.40 24.45 24.20 25.90 15,594,783 388,130,289 24.888 24.18 24.13 24.18 23.93 25.61 15,769,195 24.613 -0.20%
2025-03-31 0 24.50 24.45 24.50 23.35 24.95 24,860,414 608,735,918 24.486 24.23 24.18 24.23 23.09 24.67 25,138,452 24.215 3.81%
2025-03-28 0 23.60 23.50 23.60 22.15 23.70 20,842,089 484,365,695 23.240 23.34 23.24 23.34 21.91 23.44 21,075,186 22.983 6.55%
2025-03-27 0 22.15 22.15 22.20 20.50 22.45 16,516,697 363,643,279 22.017 21.91 21.91 21.95 20.27 22.20 16,701,419 21.773 5.48%
2025-03-26 0 21.00 20.95 21.00 20.70 21.35 8,514,112 178,556,266 20.972 20.77 20.72 20.77 20.47 21.11 8,609,334 20.740 -0.24%
2025-03-25 0 21.05 21.00 21.05 20.20 21.15 9,930,000 207,295,323 20.876 20.82 20.77 20.82 19.98 20.92 10,041,057 20.645 3.69%
2025-03-24 0 20.30 20.25 20.30 19.82 21.10 10,299,094 210,306,517 20.420 20.08 20.03 20.08 19.60 20.87 10,414,279 20.194 1.00%
2025-03-21 0 20.10 20.05 20.10 19.70 21.30 10,185,076 206,009,535 20.227 19.88 19.83 19.88 19.48 21.06 10,298,986 20.003 -5.63%
2025-03-20 0 21.30 21.25 21.30 20.95 21.90 11,349,868 243,502,678 21.454 21.06 21.01 21.06 20.72 21.66 11,476,805 21.217 1.19%
2025-03-19 0 21.05 21.00 21.05 19.50 21.30 12,698,193 264,197,609 20.806 20.82 20.77 20.82 19.28 21.06 12,840,209 20.576 6.31%
2025-03-18 0 19.80 19.78 19.80 19.20 19.88 8,316,250 164,086,883 19.731 19.58 19.56 19.58 18.99 19.66 8,409,259 19.513 3.66%
2025-03-17 0 19.10 19.08 19.10 18.78 19.32 8,402,040 160,468,119 19.099 18.89 18.87 18.89 18.57 19.11 8,496,008 18.887 0.74%
2025-03-14 0 18.96 18.94 18.96 18.62 19.08 6,700,000 127,061,382 18.964 18.75 18.73 18.75 18.41 18.87 6,774,933 18.755 1.39%
2025-03-13 0 18.70 18.68 18.70 18.40 19.36 5,600,047 104,910,287 18.734 18.49 18.47 18.49 18.20 19.15 5,662,678 18.527 -0.53%
2025-03-12 0 18.80 18.78 18.80 18.60 19.18 6,443,041 121,523,368 18.861 18.59 18.57 18.59 18.39 18.97 6,515,100 18.653 0.00%
2025-03-11 0 18.80 18.76 18.80 18.06 18.80 10,443,075 194,041,224 18.581 18.59 18.55 18.59 17.86 18.59 10,559,870 18.375 2.62%
2025-03-10 0 18.32 18.30 18.34 18.14 19.22 8,341,016 154,881,491 18.569 18.12 18.10 18.14 17.94 19.01 8,434,302 18.363 -4.78%
2025-03-07 0 19.24 19.22 19.24 19.06 19.66 9,159,751 177,343,457 19.361 19.03 19.01 19.03 18.85 19.44 9,262,193 19.147 -0.93%
2025-03-06 0 19.42 19.40 19.42 19.18 19.56 6,742,738 130,533,075 19.359 19.21 19.19 19.21 18.97 19.34 6,818,149 19.145 2.10%
2025-03-05 0 19.02 19.02 19.04 18.18 19.14 9,497,796 180,201,499 18.973 18.81 18.81 18.83 17.98 18.93 9,604,019 18.763 3.93%
2025-03-04 0 18.30 18.30 18.32 17.66 18.48 8,608,630 156,990,644 18.236 18.10 18.10 18.12 17.46 18.28 8,704,909 18.035 2.46%
2025-03-03 0 17.86 17.84 17.86 17.42 18.14 7,033,765 125,898,377 17.899 17.66 17.64 17.66 17.23 17.94 7,112,430 17.701 -0.89%
2025-02-28 0 18.02 18.02 18.10 17.98 19.18 15,659,639 285,287,001 18.218 17.82 17.82 17.90 17.78 18.97 15,834,776 18.016 -6.24%
2025-02-27 0 19.22 19.18 19.22 18.80 19.44 8,972,255 171,401,431 19.103 19.01 18.97 19.01 18.59 19.22 9,072,600 18.892 -0.52%
2025-02-26 0 19.32 19.30 19.32 18.80 19.52 9,169,460 175,929,029 19.186 19.11 19.09 19.11 18.59 19.30 9,272,011 18.974 1.90%
2025-02-25 0 18.96 18.94 18.96 18.64 19.12 4,670,031 88,380,788 18.925 18.75 18.73 18.75 18.43 18.91 4,722,260 18.716 -0.21%
2025-02-24 0 19.00 18.98 19.00 18.94 19.76 9,069,350 174,205,074 19.208 18.79 18.77 18.79 18.73 19.54 9,170,781 18.996 -4.04%
2025-02-21 0 19.80 19.78 19.80 18.40 19.80 11,726,376 227,578,089 19.407 19.58 19.56 19.58 18.20 19.58 11,857,523 19.193 8.08%
2025-02-20 0 18.32 18.30 18.32 18.16 18.76 4,493,385 82,795,774 18.426 18.12 18.10 18.12 17.96 18.55 4,543,639 18.222 -0.65%
2025-02-19 0 18.44 18.42 18.44 17.74 18.44 4,344,020 78,954,527 18.175 18.24 18.22 18.24 17.54 18.24 4,392,603 17.974 2.44%
2025-02-18 0 18.00 18.00 18.02 17.30 18.18 8,756,918 156,566,566 17.879 17.80 17.80 17.82 17.11 17.98 8,854,855 17.681 1.12%
2025-02-17 0 17.80 17.80 17.82 17.28 18.12 10,233,863 182,370,729 17.820 17.60 17.60 17.62 17.09 17.92 10,348,318 17.623 1.60%
2025-02-14 0 17.52 17.50 17.52 17.14 17.80 8,897,193 154,998,944 17.421 17.33 17.31 17.33 16.95 17.60 8,996,699 17.228 1.74%
2025-02-13 0 17.22 17.20 17.22 17.10 17.48 5,929,132 102,726,082 17.326 17.03 17.01 17.03 16.91 17.29 5,995,443 17.134 -0.46%
2025-02-12 0 17.30 17.28 17.30 17.10 18.28 8,074,044 141,080,900 17.473 17.11 17.09 17.11 16.91 18.08 8,164,344 17.280 -4.53%
2025-02-11 0 18.12 18.10 18.12 17.96 18.48 3,859,722 69,940,784 18.121 17.92 17.90 17.92 17.76 18.28 3,902,889 17.920 -3.21%
2025-02-10 0 18.72 18.68 18.72 18.24 18.80 3,719,218 69,140,948 18.590 18.51 18.47 18.51 18.04 18.59 3,760,814 18.385 3.65%
2025-02-07 0 18.06 18.04 18.06 17.78 18.16 6,162,303 110,952,386 18.005 17.86 17.84 17.86 17.58 17.96 6,231,222 17.806 0.56%
2025-02-06 0 17.96 17.96 17.98 17.80 18.10 5,942,313 106,686,742 17.954 17.76 17.76 17.78 17.60 17.90 6,008,772 17.755 0.11%
2025-02-05 0 17.94 17.92 17.94 17.92 18.94 6,078,939 110,929,124 18.248 17.74 17.72 17.74 17.72 18.73 6,146,926 18.046 -3.03%
2025-02-04 0 18.50 18.50 18.52 18.08 18.58 3,462,541 63,611,393 18.371 18.30 18.30 18.32 17.88 18.37 3,501,266 18.168 3.93%
2025-02-03 0 17.80 17.78 17.80 17.22 18.20 2,814,000 49,541,840 17.605 17.60 17.58 17.60 17.03 18.00 2,845,472 17.411 -0.45%
2025-01-28 0 17.88 17.82 17.88 17.22 18.08 2,433,748 43,471,463 17.862 17.68 17.62 17.68 17.03 17.88 2,460,967 17.664 0.68%
2025-01-27 0 17.76 17.72 17.76 17.34 17.96 4,195,709 74,724,726 17.810 17.56 17.52 17.56 17.15 17.76 4,242,634 17.613 1.95%
2025-01-24 0 17.42 17.42 17.44 17.26 17.80 5,482,172 96,096,753 17.529 17.23 17.23 17.25 17.07 17.60 5,543,484 17.335 0.81%
2025-01-23 0 17.28 17.24 17.28 17.14 17.66 4,524,103 78,389,013 17.327 17.09 17.05 17.09 16.95 17.46 4,574,700 17.135 -0.69%
2025-01-22 0 17.40 17.38 17.40 17.06 17.40 3,906,285 67,406,116 17.256 17.21 17.19 17.21 16.87 17.21 3,949,973 17.065 1.05%
2025-01-21 0 17.22 17.20 17.22 16.96 17.34 3,944,000 67,760,920 17.181 17.03 17.01 17.03 16.77 17.15 3,988,110 16.991 1.41%
2025-01-20 0 16.98 16.98 17.00 16.70 17.28 4,877,793 83,503,542 17.119 16.79 16.79 16.81 16.52 17.09 4,932,346 16.930 0.83%
2025-01-17 0 16.84 16.84 16.88 16.70 17.02 2,933,776 49,507,678 16.875 16.65 16.65 16.69 16.52 16.83 2,966,587 16.688 0.72%
2025-01-16 0 16.72 16.70 16.72 16.64 17.08 3,140,950 52,723,156 16.786 16.54 16.52 16.54 16.46 16.89 3,176,078 16.600 0.12%
2025-01-15 0 16.70 16.68 16.70 16.50 16.96 2,405,072 40,103,929 16.675 16.52 16.50 16.52 16.32 16.77 2,431,970 16.490 0.36%
2025-01-14 0 16.64 16.62 16.64 16.32 16.90 4,347,739 72,239,282 16.615 16.46 16.44 16.46 16.14 16.71 4,396,364 16.432 2.34%
2025-01-13 0 16.26 16.26 16.28 15.96 16.34 5,148,680 83,450,066 16.208 16.08 16.08 16.10 15.78 16.16 5,206,263 16.029 0.12%
2025-01-10 0 16.24 16.22 16.24 16.16 16.98 5,555,581 90,959,646 16.373 16.06 16.04 16.06 15.98 16.79 5,617,714 16.192 -1.46%
2025-01-09 0 16.48 16.48 16.50 16.32 16.76 4,615,255 76,301,060 16.532 16.30 16.30 16.32 16.14 16.57 4,666,872 16.350 1.60%
2025-01-08 0 16.22 16.20 16.22 16.12 16.38 6,778,561 110,029,491 16.232 16.04 16.02 16.04 15.94 16.20 6,854,372 16.052 -0.61%
2025-01-07 0 16.32 16.32 16.34 16.22 16.84 6,381,400 104,696,178 16.406 16.14 16.14 16.16 16.04 16.65 6,452,769 16.225 -1.57%
2025-01-06 0 16.58 16.56 16.58 16.44 16.82 5,278,100 87,375,368 16.554 16.40 16.38 16.40 16.26 16.63 5,337,130 16.371 -0.48%
2025-01-03 0 16.66 16.64 16.66 16.58 17.36 4,332,300 73,056,030 16.863 16.48 16.46 16.48 16.40 17.17 4,380,752 16.677 -0.12%
2025-01-02 0 16.68 16.66 16.68 16.56 17.44 6,508,613 109,515,228 16.826 16.50 16.48 16.50 16.38 17.25 6,581,405 16.640 -3.47%
2024-12-31 0 17.28 17.26 17.28 17.10 17.38 3,278,020 56,517,901 17.241 17.09 17.07 17.09 16.91 17.19 3,314,681 17.051 -0.69%
2024-12-30 0 17.40 17.38 17.40 17.32 18.10 4,913,600 86,340,576 17.572 17.21 17.19 17.21 17.13 17.90 4,968,554 17.377 -2.25%
2024-12-27 0 17.80 17.80 17.82 17.68 18.48 4,113,583 73,534,614 17.876 17.60 17.60 17.62 17.48 18.28 4,159,589 17.678 -2.20%
2024-12-24 0 18.20 18.16 18.20 17.74 18.30 1,456,000 26,444,120 18.162 18.00 17.96 18.00 17.54 18.10 1,472,284 17.961 2.13%
2024-12-23 0 17.82 17.80 17.82 17.62 18.30 2,732,583 48,628,861 17.796 17.62 17.60 17.62 17.43 18.10 2,763,144 17.599 -0.67%
2024-12-20 0 17.94 17.94 17.96 17.84 18.70 3,878,527 70,146,970 18.086 17.74 17.74 17.76 17.64 18.49 3,921,904 17.886 -2.18%
2024-12-19 0 18.34 18.32 18.34 18.02 19.34 12,713,947 235,277,696 18.505 18.14 18.12 18.14 17.82 19.13 12,856,139 18.301 -0.76%
2024-12-18 0 18.48 18.46 18.48 17.70 18.50 5,158,620 93,697,126 18.163 18.28 18.26 18.28 17.50 18.30 5,216,314 17.962 3.94%
2024-12-17 0 17.78 17.78 17.80 17.56 18.06 10,026,000 177,739,332 17.728 17.58 17.58 17.60 17.37 17.86 10,138,130 17.532 0.00%
2024-12-16 0 17.78 17.76 17.78 17.66 18.30 6,437,730 114,958,203 17.857 17.58 17.56 17.58 17.46 18.10 6,509,729 17.659 -1.66%
2024-12-13 0 18.08 18.08 18.10 17.98 18.42 3,443,244 62,525,221 18.159 17.88 17.88 17.90 17.78 18.22 3,481,753 17.958 -2.16%
2024-12-12 0 18.48 18.48 18.50 18.42 18.72 2,725,781 50,552,006 18.546 18.28 18.28 18.30 18.22 18.51 2,756,266 18.341 -0.65%
2024-12-11 0 18.60 18.58 18.60 18.38 18.88 3,528,561 65,732,788 18.629 18.39 18.37 18.39 18.18 18.67 3,568,024 18.423 0.65%
2024-12-10 0 18.48 18.48 18.50 18.40 19.68 9,057,070 169,888,879 18.758 18.28 18.28 18.30 18.20 19.46 9,158,364 18.550 -3.25%
2024-12-09 0 19.10 19.06 19.10 18.38 19.12 4,949,445 92,538,797 18.697 18.89 18.85 18.89 18.18 18.91 5,004,799 18.490 3.02%
2024-12-06 0 18.54 18.52 18.54 18.28 18.78 4,451,658 82,617,084 18.559 18.33 18.32 18.33 18.08 18.57 4,501,445 18.353 -1.70%
2024-12-05 0 18.86 18.84 18.86 18.72 19.00 3,230,908 61,113,150 18.915 18.65 18.63 18.65 18.51 18.79 3,267,042 18.706 -0.84%
2024-12-04 0 19.02 19.00 19.02 18.90 19.44 6,577,878 125,186,433 19.031 18.81 18.79 18.81 18.69 19.22 6,651,445 18.821 -1.04%
2024-12-03 0 19.22 19.20 19.22 18.74 19.32 6,769,910 129,784,446 19.171 19.01 18.99 19.01 18.53 19.11 6,845,624 18.959 1.59%
2024-12-02 0 18.92 18.90 18.92 18.82 19.48 10,416,372 198,680,971 19.074 18.71 18.69 18.71 18.61 19.26 10,532,868 18.863 -1.97%
2024-11-29 0 19.30 19.30 19.32 19.12 19.54 3,830,000 74,101,400 19.348 19.09 19.09 19.11 18.91 19.32 3,872,835 19.134 0.94%
2024-11-28 0 19.12 19.08 19.12 18.94 19.34 4,569,541 87,282,356 19.101 18.91 18.87 18.91 18.73 19.13 4,620,647 18.890 0.21%
2024-11-27 0 19.08 19.08 19.10 18.42 19.28 10,789,777 204,494,732 18.953 18.87 18.87 18.89 18.22 19.07 10,910,450 18.743 2.36%
2024-11-26 0 18.64 18.62 18.64 18.30 18.86 6,848,811 127,675,977 18.642 18.43 18.41 18.43 18.10 18.65 6,925,408 18.436 0.32%
2024-11-25 0 18.58 18.56 18.58 18.40 18.88 15,500,366 288,088,316 18.586 18.37 18.35 18.37 18.20 18.67 15,673,722 18.380 0.32%
2024-11-22 0 18.52 18.52 18.54 18.10 18.96 11,440,322 212,429,472 18.568 18.32 18.32 18.33 17.90 18.75 11,568,270 18.363 1.42%
2024-11-21 0 18.26 18.26 18.28 17.76 18.80 16,125,418 297,868,599 18.472 18.06 18.06 18.08 17.56 18.59 16,305,764 18.268 2.24%
2024-11-20 0 17.86 17.84 17.86 17.08 18.12 10,542,612 187,683,293 17.802 17.66 17.64 17.66 16.89 17.92 10,660,520 17.605 4.08%
2024-11-19 0 17.16 17.14 17.16 17.10 17.44 3,342,808 57,568,061 17.221 16.97 16.95 16.97 16.91 17.25 3,380,194 17.031 -0.58%
2024-11-18 0 17.26 17.24 17.26 16.80 17.38 5,578,364 95,999,705 17.209 17.07 17.05 17.07 16.61 17.19 5,640,752 17.019 1.05%
2024-11-15 0 17.08 17.08 17.12 17.02 17.46 5,087,620 87,198,027 17.139 16.89 16.89 16.93 16.83 17.27 5,144,520 16.950 -0.93%
2024-11-14 0 17.24 17.24 17.26 16.84 17.48 6,586,287 113,630,508 17.253 17.05 17.05 17.07 16.65 17.29 6,659,948 17.062 0.70%
2024-11-13 0 17.12 17.10 17.12 16.92 17.44 5,449,478 92,927,213 17.052 16.93 16.91 16.93 16.73 17.25 5,510,425 16.864 -1.50%
2024-11-12 0 17.38 17.36 17.38 17.12 17.58 7,343,005 127,536,377 17.368 17.19 17.17 17.19 16.93 17.39 7,425,129 17.176 1.28%
2024-11-11 0 17.16 17.14 17.16 16.90 17.30 7,229,500 123,730,770 17.115 16.97 16.95 16.97 16.71 17.11 7,310,355 16.925 -1.15%
2024-11-08 0 17.36 17.36 17.38 17.22 18.06 7,890,000 138,515,068 17.556 17.17 17.17 17.19 17.03 17.86 7,978,242 17.362 -0.69%
2024-11-07 0 17.48 17.44 17.48 17.12 17.52 6,188,520 107,345,891 17.346 17.29 17.25 17.29 16.93 17.33 6,257,732 17.154 0.34%
2024-11-06 0 17.42 17.40 17.42 17.06 17.80 10,913,867 189,156,014 17.332 17.23 17.21 17.23 16.87 17.60 11,035,927 17.140 -1.58%
2024-11-05 0 17.70 17.68 17.70 17.36 17.86 11,105,706 195,116,668 17.569 17.50 17.48 17.50 17.17 17.66 11,229,912 17.375 -0.90%
2024-11-04 0 17.86 17.84 17.86 17.68 18.56 14,150,870 253,072,176 17.884 17.66 17.64 17.66 17.48 18.35 14,309,133 17.686 0.11%
2024-11-01 0 17.84 17.80 17.84 17.72 18.42 14,647,069 262,285,905 17.907 17.64 17.60 17.64 17.52 18.22 14,810,881 17.709 -1.65%
2024-10-31 0 18.14 18.14 18.16 17.78 18.60 18,567,787 336,824,144 18.140 17.94 17.94 17.96 17.58 18.39 18,775,449 17.940 -0.87%
2024-10-30 0 18.30 18.28 18.30 18.24 20.80 27,917,763 524,427,584 18.785 18.10 18.08 18.10 18.04 20.57 28,229,994 18.577 -10.51%
2024-10-29 0 20.45 20.45 20.50 20.20 21.20 9,244,771 190,604,027 20.617 20.22 20.22 20.27 19.98 20.97 9,348,164 20.389 -0.97%
2024-10-28 0 20.65 20.60 20.65 20.50 21.10 6,623,175 137,475,033 20.757 20.42 20.37 20.42 20.27 20.87 6,697,248 20.527 -0.48%
2024-10-25 0 20.75 20.70 20.75 20.20 20.90 5,929,000 122,417,925 20.647 20.52 20.47 20.52 19.98 20.67 5,995,310 20.419 2.72%
2024-10-24 0 20.20 20.20 20.25 19.94 20.80 8,698,000 175,943,130 20.228 19.98 19.98 20.03 19.72 20.57 8,795,278 20.004 -1.94%
2024-10-23 0 20.60 20.60 20.65 20.35 21.10 4,784,570 98,856,553 20.662 20.37 20.37 20.42 20.12 20.87 4,838,080 20.433 -0.24%
2024-10-22 0 20.65 20.60 20.65 20.30 21.35 5,647,041 117,093,883 20.735 20.42 20.37 20.42 20.08 21.11 5,710,197 20.506 -2.59%
2024-10-21 0 21.20 21.15 21.20 21.00 21.95 5,464,576 116,879,713 21.389 20.97 20.92 20.97 20.77 21.71 5,525,692 21.152 -3.85%
2024-10-18 0 22.05 22.00 22.05 20.75 22.15 9,872,188 214,840,177 21.762 21.81 21.76 21.81 20.52 21.91 9,982,598 21.521 5.00%
2024-10-17 0 21.00 21.00 21.05 20.60 21.60 10,760,982 228,270,086 21.213 20.77 20.77 20.82 20.37 21.36 10,881,333 20.978 3.45%
2024-10-16 0 20.30 20.30 20.35 20.10 20.95 6,940,734 141,651,116 20.409 20.08 20.08 20.12 19.88 20.72 7,018,359 20.183 -1.69%
2024-10-15 0 20.65 20.60 20.65 20.35 21.20 9,662,557 200,611,620 20.762 20.42 20.37 20.42 20.12 20.97 9,770,623 20.532 -0.48%
2024-10-14 0 20.75 20.70 20.75 20.30 21.35 11,408,523 238,135,222 20.873 20.52 20.47 20.52 20.08 21.11 11,536,116 20.643 -2.81%
2024-10-10 0 21.35 21.30 21.35 21.10 21.90 11,467,400 247,572,028 21.589 21.11 21.06 21.11 20.87 21.66 11,595,651 21.350 4.15%
2024-10-09 0 20.50 20.50 20.55 19.62 21.45 13,450,571 275,772,249 20.503 20.27 20.27 20.32 19.40 21.21 13,601,002 20.276 -0.73%
2024-10-08 0 20.65 20.65 20.70 19.86 21.35 21,065,594 437,618,789 20.774 20.42 20.42 20.47 19.64 21.11 21,301,191 20.544 -3.05%
2024-10-07 0 21.30 21.25 21.30 21.05 22.80 8,993,300 193,452,786 21.511 21.06 21.01 21.06 20.82 22.55 9,093,881 21.273 -1.39%
2024-10-04 0 21.60 21.60 21.70 20.45 21.75 7,629,120 163,128,608 21.382 21.36 21.36 21.46 20.22 21.51 7,714,444 21.146 2.86%
2024-10-03 0 21.00 20.95 21.00 20.60 22.00 6,220,323 131,277,336 21.105 20.77 20.72 20.77 20.37 21.76 6,289,891 20.871 -3.89%
2024-10-02 0 21.85 21.80 21.85 20.85 21.90 10,203,200 219,674,275 21.530 21.61 21.56 21.61 20.62 21.66 10,317,312 21.292 4.30%
2024-09-30 0 20.95 20.90 20.95 20.05 22.10 51,756,540 1,063,719,213 20.552 20.72 20.67 20.72 19.83 21.86 52,335,384 20.325 -3.23%
2024-09-27 0 21.65 21.60 21.65 20.15 21.90 9,459,202 201,875,864 21.342 21.41 21.36 21.41 19.93 21.66 9,564,993 21.106 7.71%
2024-09-26 0 20.10 20.10 20.15 19.16 20.20 7,023,166 138,634,977 19.740 19.88 19.88 19.93 18.95 19.98 7,101,713 19.521 4.15%
2024-09-25 0 19.30 19.30 19.32 19.08 19.94 10,866,141 210,507,827 19.373 19.09 19.09 19.11 18.87 19.72 10,987,668 19.159 -1.33%
2024-09-24 0 19.56 19.54 19.56 19.24 20.55 8,625,340 168,983,740 19.592 19.34 19.32 19.34 19.03 20.32 8,721,806 19.375 -2.20%
2024-09-23 0 20.00 19.98 20.00 19.84 20.45 3,654,240 73,313,581 20.063 19.78 19.76 19.78 19.62 20.22 3,695,109 19.841 -1.72%
2024-09-20 0 20.35 20.25 20.35 19.80 20.70 6,198,291 125,992,865 20.327 20.12 20.03 20.12 19.58 20.47 6,267,613 20.102 2.27%
2024-09-19 0 20.10 20.05 20.10 19.52 20.55 3,861,781 77,323,712 20.023 19.68 19.63 19.68 19.11 20.12 3,944,415 19.603 0.25%
2024-09-17 0 20.05 20.00 20.05 19.46 20.10 1,972,261 39,237,589 19.895 19.63 19.58 19.63 19.05 19.68 2,014,463 19.478 2.30%
2024-09-16 0 19.60 19.50 19.60 19.18 19.60 2,224,000 43,289,892 19.465 19.19 19.09 19.19 18.78 19.19 2,271,589 19.057 0.10%
2024-09-13 0 19.58 19.58 19.60 18.92 19.84 4,520,000 88,462,996 19.571 19.17 19.17 19.19 18.52 19.42 4,616,719 19.161 3.49%
2024-09-12 0 18.92 18.90 18.92 18.80 19.32 4,519,000 86,033,446 19.038 18.52 18.50 18.52 18.41 18.92 4,615,697 18.639 -0.73%
2024-09-11 0 19.06 19.06 19.08 18.14 19.20 4,527,000 85,800,616 18.953 18.66 18.66 18.68 17.76 18.80 4,623,869 18.556 2.36%
2024-09-10 0 18.62 18.62 18.64 18.48 18.90 5,968,445 111,368,966 18.660 18.23 18.23 18.25 18.09 18.50 6,096,157 18.269 -0.32%
2024-09-09 0 18.68 18.66 18.68 18.40 20.15 9,219,031 173,681,120 18.839 18.29 18.27 18.29 18.01 19.73 9,416,299 18.445 -6.04%
2024-09-05 0 19.88 19.86 19.88 19.56 20.05 3,328,827 65,804,902 19.768 19.46 19.44 19.46 19.15 19.63 3,400,057 19.354 0.71%
2024-09-04 0 19.74 19.74 19.76 19.36 19.80 3,691,439 72,489,661 19.637 19.33 19.33 19.35 18.95 19.39 3,770,428 19.226 0.71%
2024-09-03 0 19.60 19.60 19.62 19.50 20.40 4,937,200 97,430,108 19.734 19.19 19.19 19.21 19.09 19.97 5,042,846 19.320 -1.90%
2024-09-02 0 19.98 19.94 19.98 19.64 20.30 6,441,216 128,071,440 19.883 19.56 19.52 19.56 19.23 19.87 6,579,045 19.467 0.10%
2024-08-30 0 19.96 19.96 19.98 19.84 21.00 11,772,117 238,411,034 20.252 19.54 19.54 19.56 19.42 20.56 12,024,016 19.828 -4.04%
2024-08-29 0 20.80 20.80 20.85 20.20 21.00 5,710,633 117,851,368 20.637 20.36 20.36 20.41 19.78 20.56 5,832,829 20.205 0.97%
2024-08-28 0 20.60 20.60 20.65 18.94 20.75 17,932,972 356,475,502 19.878 20.17 20.17 20.22 18.54 20.32 18,316,701 19.462 13.06%
2024-08-27 0 18.22 18.20 18.22 17.82 18.26 3,121,613 56,511,520 18.103 17.84 17.82 17.84 17.45 17.88 3,188,409 17.724 1.33%
2024-08-26 0 17.98 17.94 17.98 16.60 18.08 3,979,803 70,735,367 17.774 17.60 17.56 17.60 16.25 17.70 4,064,963 17.401 4.29%
2024-08-23 0 17.24 17.22 17.24 16.70 18.52 7,612,607 131,402,864 17.261 16.88 16.86 16.88 16.35 18.13 7,775,501 16.900 -6.91%
2024-08-22 0 18.52 18.50 18.52 18.14 18.88 3,543,851 65,393,378 18.453 18.13 18.11 18.13 17.76 18.48 3,619,682 18.066 0.87%
2024-08-21 0 18.36 18.34 18.36 18.04 18.94 5,104,856 94,124,636 18.438 17.98 17.96 17.98 17.66 18.54 5,214,089 18.052 -0.86%
2024-08-20 0 18.52 18.52 18.54 18.16 18.76 2,236,311 41,276,136 18.457 18.13 18.13 18.15 17.78 18.37 2,284,163 18.071 1.20%
2024-08-19 0 18.30 18.30 18.32 18.14 19.02 3,565,800 65,563,554 18.387 17.92 17.92 17.94 17.76 18.62 3,642,101 18.002 -1.08%
2024-08-16 0 18.50 18.50 18.52 17.80 18.58 4,899,929 89,886,607 18.344 18.11 18.11 18.13 17.43 18.19 5,004,777 17.960 3.93%
2024-08-15 0 17.80 17.78 17.86 17.58 18.12 2,737,986 48,641,465 17.765 17.43 17.41 17.49 17.21 17.74 2,796,573 17.393 0.68%
2024-08-14 0 17.68 17.66 17.68 17.34 18.38 7,642,941 134,841,564 17.643 17.31 17.29 17.31 16.98 17.99 7,806,484 17.273 -3.70%
2024-08-13 0 18.36 18.34 18.36 18.00 18.92 3,707,800 68,040,640 18.351 17.98 17.96 17.98 17.62 18.52 3,787,139 17.966 -0.76%
2024-08-12 0 18.50 18.48 18.50 18.38 19.08 4,132,640 76,888,213 18.605 18.11 18.09 18.11 17.99 18.68 4,221,070 18.215 -2.22%
2024-08-09 0 18.92 18.92 18.94 18.74 19.44 6,345,177 120,855,378 19.047 18.52 18.52 18.54 18.35 19.03 6,480,951 18.648 -0.42%
2024-08-08 0 19.00 18.98 19.00 18.38 19.16 7,365,761 139,625,636 18.956 18.60 18.58 18.60 17.99 18.76 7,523,373 18.559 2.81%
2024-08-07 0 18.48 18.48 18.50 18.20 18.80 6,328,760 116,403,151 18.393 18.09 18.09 18.11 17.82 18.41 6,464,182 18.007 0.33%
2024-08-06 0 18.42 18.40 18.42 16.84 18.50 9,468,234 168,999,303 17.849 18.03 18.01 18.03 16.49 18.11 9,670,835 17.475 9.38%
2024-08-05 0 16.84 16.82 16.84 16.40 17.20 3,623,769 60,913,923 16.810 16.49 16.47 16.49 16.06 16.84 3,701,310 16.457 1.20%
2024-08-02 0 16.64 16.64 16.68 16.12 16.92 2,323,600 38,728,270 16.667 16.29 16.29 16.33 15.78 16.57 2,373,320 16.318 0.85%
2024-08-01 0 16.50 16.48 16.50 16.16 17.16 2,221,384 36,682,408 16.513 16.15 16.13 16.15 15.82 16.80 2,268,917 16.167 -3.40%
2024-07-31 0 17.08 17.06 17.12 16.20 17.26 4,164,322 70,881,198 17.021 16.72 16.70 16.76 15.86 16.90 4,253,430 16.664 4.40%
2024-07-30 0 16.36 16.36 16.38 16.26 17.10 5,970,668 98,772,515 16.543 16.02 16.02 16.04 15.92 16.74 6,098,428 16.196 -3.54%
2024-07-29 0 16.96 16.96 16.98 16.80 17.64 3,168,992 53,755,486 16.963 16.60 16.60 16.62 16.45 17.27 3,236,802 16.608 0.71%
2024-07-26 0 16.84 16.80 16.84 16.38 16.96 2,062,487 34,565,164 16.759 16.49 16.45 16.49 16.04 16.60 2,106,620 16.408 2.31%
2024-07-25 0 16.46 16.44 16.46 16.22 16.82 2,263,080 37,467,126 16.556 16.12 16.10 16.12 15.88 16.47 2,311,505 16.209 -0.96%
2024-07-24 0 16.62 16.60 16.62 16.56 17.44 2,349,250 39,499,227 16.814 16.27 16.25 16.27 16.21 17.07 2,399,519 16.461 -2.35%
2024-07-23 0 17.02 17.00 17.02 16.86 18.02 4,369,696 75,619,442 17.305 16.66 16.64 16.66 16.51 17.64 4,463,199 16.943 -4.27%
2024-07-22 0 17.78 17.78 17.80 17.36 18.00 2,992,196 53,033,448 17.724 17.41 17.41 17.43 17.00 17.62 3,056,223 17.353 2.89%
2024-07-19 0 17.28 17.26 17.28 17.20 17.62 3,805,134 66,075,184 17.365 16.92 16.90 16.92 16.84 17.25 3,886,556 17.001 -0.35%
2024-07-18 0 17.34 17.32 17.34 17.10 17.56 3,215,680 55,912,892 17.388 16.98 16.96 16.98 16.74 17.19 3,284,489 17.023 0.58%
2024-07-17 0 17.24 17.20 17.24 16.40 17.30 3,303,796 56,380,217 17.065 16.88 16.84 16.88 16.06 16.94 3,374,490 16.708 4.48%
2024-07-16 0 16.50 16.48 16.50 16.24 16.76 4,378,234 72,413,095 16.539 16.15 16.13 16.15 15.90 16.41 4,471,919 16.193 0.24%
2024-07-15 0 16.46 16.46 16.50 16.32 16.80 2,154,577 35,554,529 16.502 16.12 16.12 16.15 15.98 16.45 2,200,681 16.156 -2.02%
2024-07-12 0 16.80 16.80 16.82 15.80 16.82 3,754,442 62,230,932 16.575 16.45 16.45 16.47 15.47 16.47 3,834,779 16.228 4.87%
2024-07-11 0 16.02 16.00 16.02 15.94 16.36 2,660,300 42,724,902 16.060 15.68 15.66 15.68 15.61 16.02 2,717,225 15.724 0.38%
2024-07-10 0 15.96 15.94 15.96 15.78 16.26 1,821,069 29,151,679 16.008 15.63 15.61 15.63 15.45 15.92 1,860,036 15.673 -0.13%
2024-07-09 0 15.98 15.94 15.98 15.32 16.04 3,050,331 48,284,345 15.829 15.65 15.61 15.65 15.00 15.70 3,115,602 15.498 1.01%
2024-07-08 0 15.82 15.80 15.82 15.64 16.72 6,233,910 100,531,380 16.127 15.49 15.47 15.49 15.31 16.37 6,367,303 15.789 -4.93%
2024-07-05 0 16.64 16.62 16.64 15.90 16.74 4,386,120 72,082,394 16.434 16.29 16.27 16.29 15.57 16.39 4,479,974 16.090 4.13%
2024-07-04 0 15.98 15.96 15.98 15.78 16.20 3,024,857 48,405,492 16.003 15.65 15.63 15.65 15.45 15.86 3,089,583 15.667 0.63%
2024-07-03 0 15.88 15.88 15.90 15.76 16.24 2,663,238 42,522,198 15.966 15.55 15.55 15.57 15.43 15.90 2,720,226 15.632 0.00%
2024-07-02 0 15.88 15.88 15.92 15.54 16.26 2,820,742 44,948,944 15.935 15.55 15.55 15.59 15.21 15.92 2,881,100 15.601 -2.70%
2024-06-28 0 16.32 16.30 16.32 15.98 16.58 2,724,274 44,372,175 16.288 15.98 15.96 15.98 15.65 16.23 2,782,568 15.946 -0.97%
2024-06-27 0 16.48 16.48 16.50 16.38 16.90 3,257,607 54,012,018 16.580 16.13 16.13 16.15 16.04 16.55 3,327,313 16.233 -2.14%
2024-06-26 0 16.84 16.80 16.84 16.66 16.94 2,004,860 33,738,649 16.828 16.49 16.45 16.49 16.31 16.59 2,047,760 16.476 0.72%
2024-06-25 0 16.72 16.72 16.74 16.06 16.78 2,984,357 49,474,932 16.578 16.37 16.37 16.39 15.72 16.43 3,048,216 16.231 4.24%
2024-06-24 0 16.04 16.04 16.06 15.62 16.52 3,314,000 52,603,500 15.873 15.70 15.70 15.72 15.29 16.17 3,384,913 15.541 -1.72%
2024-06-21 0 16.32 16.30 16.32 16.16 16.58 5,440,440 88,832,793 16.328 15.98 15.96 15.98 15.82 16.23 5,556,854 15.986 -1.57%
2024-06-20 0 16.58 16.56 16.58 16.42 17.28 3,828,764 63,752,479 16.651 16.23 16.21 16.23 16.08 16.92 3,910,692 16.302 -4.27%
2024-06-19 0 17.32 17.26 17.32 17.20 17.62 2,497,552 43,383,318 17.370 16.96 16.90 16.96 16.84 17.25 2,550,994 17.006 0.48%
2024-06-18 0 17.38 17.36 17.38 17.24 17.74 2,678,684 46,784,594 17.466 16.88 16.86 16.88 16.74 17.23 2,758,572 16.960 -0.57%
2024-06-17 0 17.48 17.48 17.50 17.16 17.72 1,942,600 33,932,034 17.467 16.97 16.97 16.99 16.66 17.21 2,000,536 16.961 -0.46%
2024-06-14 0 17.56 17.54 17.56 17.28 17.68 3,023,770 53,150,632 17.578 17.05 17.03 17.05 16.78 17.17 3,113,950 17.069 -0.45%
2024-06-13 0 17.64 17.64 17.66 17.36 17.92 3,239,617 57,311,866 17.691 17.13 17.13 17.15 16.86 17.40 3,336,235 17.179 1.61%
2024-06-12 0 17.36 17.36 17.38 17.20 17.84 3,501,668 61,154,002 17.464 16.86 16.86 16.88 16.70 17.32 3,606,101 16.958 -1.59%
2024-06-11 0 17.64 17.62 17.64 17.24 17.78 4,007,768 70,274,792 17.535 17.13 17.11 17.13 16.74 17.27 4,127,295 17.027 -1.01%
2024-06-07 0 17.82 17.80 17.82 17.70 18.24 2,968,948 53,091,625 17.882 17.30 17.28 17.30 17.19 17.71 3,057,493 17.364 -0.22%
2024-06-06 0 17.86 17.86 17.88 17.70 18.40 4,131,608 74,115,539 17.939 17.34 17.34 17.36 17.19 17.87 4,254,828 17.419 2.06%
2024-06-05 0 17.50 17.48 17.50 17.28 17.94 3,945,950 69,461,745 17.603 16.99 16.97 16.99 16.78 17.42 4,063,633 17.094 1.27%
2024-06-04 0 17.28 17.26 17.28 16.52 17.38 4,735,644 80,502,583 16.999 16.78 16.76 16.78 16.04 16.88 4,876,879 16.507 4.73%
2024-06-03 0 16.50 16.50 16.52 16.10 16.66 8,117,712 132,874,514 16.368 16.02 16.02 16.04 15.63 16.18 8,359,813 15.894 2.74%
2024-05-31 0 16.06 16.06 16.08 15.92 16.70 6,717,433 108,673,414 16.178 15.59 15.59 15.61 15.46 16.22 6,917,772 15.709 0.37%
2024-05-30 0 16.00 15.98 16.00 15.94 16.54 2,304,113 37,158,820 16.127 15.54 15.52 15.54 15.48 16.06 2,372,830 15.660 -1.60%
2024-05-29 0 16.26 16.24 16.26 16.20 16.86 4,161,400 68,663,860 16.500 15.79 15.77 15.79 15.73 16.37 4,285,509 16.022 -2.17%
2024-05-28 0 16.62 16.62 16.64 16.54 17.10 3,933,542 65,814,280 16.732 16.14 16.14 16.16 16.06 16.60 4,050,855 16.247 -1.77%
2024-05-27 0 16.92 16.92 16.94 16.14 17.12 3,946,728 65,977,765 16.717 16.43 16.43 16.45 15.67 16.62 4,064,434 16.233 1.68%
2024-05-24 0 16.64 16.62 16.64 16.24 17.30 6,725,419 111,369,775 16.560 16.16 16.14 16.16 15.77 16.80 6,925,996 16.080 -3.70%
2024-05-23 0 17.28 17.26 17.28 16.72 17.28 2,892,021 49,524,127 17.124 16.78 16.76 16.78 16.24 16.78 2,978,272 16.628 0.47%
2024-05-22 0 17.20 17.18 17.20 17.04 18.16 7,758,716 133,964,626 17.266 16.70 16.68 16.70 16.55 17.63 7,990,110 16.766 -2.93%
2024-05-21 0 17.72 17.70 17.72 17.52 18.26 5,125,998 90,942,323 17.741 17.21 17.19 17.21 17.01 17.73 5,278,875 17.228 -3.59%
2024-05-20 0 18.38 18.30 18.38 17.48 18.60 3,608,815 65,800,991 18.233 17.85 17.77 17.85 16.97 18.06 3,716,444 17.705 0.77%
2024-05-17 0 18.24 18.22 18.24 18.00 18.52 4,114,338 75,324,104 18.308 17.71 17.69 17.71 17.48 17.98 4,237,043 17.778 1.33%
2024-05-16 0 18.00 17.92 18.00 17.72 18.52 10,289,783 185,544,770 18.032 17.48 17.40 17.48 17.21 17.98 10,596,663 17.510 0.67%
2024-05-14 0 17.88 17.88 17.90 17.40 18.10 3,592,371 64,322,497 17.905 17.36 17.36 17.38 16.90 17.58 3,699,509 17.387 0.34%
2024-05-13 0 17.82 17.82 17.84 17.70 18.20 4,487,500 80,392,710 17.915 17.30 17.30 17.32 17.19 17.67 4,621,334 17.396 -1.55%
2024-05-10 0 18.10 18.08 18.10 17.64 18.14 8,122,682 145,799,045 17.950 17.58 17.56 17.58 17.13 17.61 8,364,931 17.430 2.49%
2024-05-09 0 17.66 17.64 17.66 17.50 18.20 7,195,923 128,250,569 17.823 17.15 17.13 17.15 16.99 17.67 7,410,533 17.307 -1.89%
2024-05-08 0 18.00 18.00 18.02 17.92 18.76 5,520,475 99,921,993 18.100 17.48 17.48 17.50 17.40 18.22 5,685,116 17.576 -1.75%
2024-05-07 0 18.32 18.32 18.34 18.18 18.68 6,432,650 118,070,924 18.355 17.79 17.79 17.81 17.65 18.14 6,624,496 17.823 0.11%
2024-05-06 0 18.30 18.28 18.30 17.90 18.54 8,647,358 157,660,758 18.232 17.77 17.75 17.77 17.38 18.00 8,905,255 17.704 0.33%
2024-05-03 0 18.24 18.22 18.24 17.98 18.50 3,364,767 61,254,677 18.205 17.71 17.69 17.71 17.46 17.96 3,465,117 17.678 0.33%
2024-05-02 0 18.18 18.18 18.20 17.12 18.36 6,067,999 109,791,434 18.094 17.65 17.65 17.67 16.62 17.83 6,248,970 17.570 4.48%
2024-04-30 0 17.40 17.40 17.42 17.34 17.72 6,145,006 107,402,283 17.478 16.90 16.90 16.92 16.84 17.21 6,328,273 16.972 -0.46%
2024-04-29 0 17.48 17.48 17.54 17.22 17.88 6,481,613 113,907,433 17.574 16.97 16.97 17.03 16.72 17.36 6,674,919 17.065 1.51%
2024-04-26 0 17.22 17.20 17.22 16.76 17.26 5,545,326 95,009,935 17.133 16.72 16.70 16.72 16.27 16.76 5,710,709 16.637 2.50%
2024-04-25 0 16.80 16.76 16.80 16.66 17.06 4,935,778 82,982,419 16.812 16.31 16.27 16.31 16.18 16.57 5,082,982 16.326 0.00%
2024-04-24 0 16.80 16.80 16.82 16.46 16.84 4,757,906 79,598,188 16.730 16.31 16.31 16.33 15.98 16.35 4,899,805 16.245 2.82%
2024-04-23 0 16.34 16.30 16.34 15.94 16.58 4,868,920 79,299,953 16.287 15.87 15.83 15.87 15.48 16.10 5,014,130 15.815 1.87%
2024-04-22 0 16.04 16.02 16.04 15.38 16.16 4,676,591 74,535,499 15.938 15.58 15.56 15.58 14.93 15.69 4,816,065 15.476 4.29%
2024-04-19 0 15.38 15.36 15.38 14.96 15.60 6,892,320 105,242,111 15.269 14.93 14.92 14.93 14.53 15.15 7,097,875 14.827 -1.79%
2024-04-18 0 15.66 15.66 15.68 15.48 16.04 6,815,486 106,672,709 15.652 15.21 15.21 15.23 15.03 15.58 7,018,750 15.198 -0.76%
2024-04-17 0 15.78 15.78 15.80 15.64 16.00 3,286,300 51,957,796 15.810 15.32 15.32 15.34 15.19 15.54 3,384,310 15.353 0.13%
2024-04-16 0 15.76 15.76 15.78 15.36 16.04 4,809,960 75,392,622 15.674 15.30 15.30 15.32 14.92 15.58 4,953,411 15.220 -2.72%
2024-04-15 0 16.20 16.20 16.22 15.92 16.28 2,625,316 42,395,118 16.149 15.73 15.73 15.75 15.46 15.81 2,703,613 15.681 0.87%
2024-04-12 0 16.06 16.06 16.08 15.92 16.28 2,582,654 41,490,990 16.065 15.59 15.59 15.61 15.46 15.81 2,659,679 15.600 -0.74%
2024-04-11 0 16.18 16.16 16.18 15.74 16.32 3,144,700 50,635,586 16.102 15.71 15.69 15.71 15.28 15.85 3,238,487 15.636 0.75%
2024-04-10 0 16.06 16.00 16.06 15.52 16.24 5,186,410 83,013,236 16.006 15.59 15.54 15.59 15.07 15.77 5,341,088 15.542 1.77%
2024-04-09 0 15.78 15.78 15.80 15.48 15.88 4,511,575 70,812,087 15.696 15.32 15.32 15.34 15.03 15.42 4,646,127 15.241 2.33%
2024-04-08 0 15.42 15.40 15.42 15.34 15.86 5,370,622 83,585,320 15.563 14.97 14.95 14.97 14.90 15.40 5,530,794 15.113 -2.77%
2024-04-05 0 15.86 15.82 15.86 15.18 15.96 3,601,084 56,549,563 15.703 15.40 15.36 15.40 14.74 15.50 3,708,482 15.249 1.54%
2024-04-03 0 15.62 15.60 15.62 15.44 15.86 4,311,700 67,426,572 15.638 15.17 15.15 15.17 14.99 15.40 4,440,291 15.185 -1.76%
2024-04-02 0 15.90 15.90 15.92 15.48 16.24 9,072,047 144,532,974 15.932 15.44 15.44 15.46 15.03 15.77 9,342,610 15.470 2.71%
2024-03-28 0 15.48 15.48 15.50 15.12 15.74 4,198,144 65,030,615 15.490 15.03 15.03 15.05 14.68 15.28 4,323,349 15.042 0.00%
2024-03-27 0 15.48 15.42 15.48 14.88 15.74 7,170,850 110,828,686 15.455 15.03 14.97 15.03 14.45 15.28 7,384,712 15.008 4.03%
2024-03-26 0 14.88 14.86 14.88 14.66 15.14 4,312,000 64,242,208 14.898 14.45 14.43 14.45 14.24 14.70 4,440,600 14.467 1.09%
2024-03-25 0 14.72 14.72 14.74 14.64 15.00 2,701,087 40,007,353 14.812 14.29 14.29 14.31 14.22 14.57 2,781,644 14.383 0.41%
2024-03-22 0 14.66 14.62 14.66 14.48 14.96 3,992,700 58,476,422 14.646 14.24 14.20 14.24 14.06 14.53 4,111,777 14.222 -1.35%
2024-03-21 0 14.86 14.84 14.86 14.56 15.50 4,732,590 70,128,410 14.818 14.43 14.41 14.43 14.14 15.05 4,873,734 14.389 -0.54%
2024-03-20 0 14.94 14.92 14.94 14.52 15.10 5,615,917 83,758,024 14.914 14.51 14.49 14.51 14.10 14.66 5,783,405 14.482 1.91%
2024-03-19 0 14.66 14.66 14.68 14.62 15.08 7,040,934 104,090,362 14.784 14.24 14.24 14.25 14.20 14.64 7,250,921 14.355 -3.30%
2024-03-18 0 15.16 15.14 15.16 14.76 15.60 6,055,814 91,609,328 15.128 14.72 14.70 14.72 14.33 15.15 6,236,421 14.689 -1.04%
2024-03-15 0 15.32 15.30 15.32 14.50 15.80 8,088,669 123,654,150 15.287 14.88 14.86 14.88 14.08 15.34 8,329,904 14.845 1.86%
2024-03-14 0 15.04 14.98 15.04 14.54 17.24 17,748,434 278,651,327 15.700 14.60 14.55 14.60 14.12 16.74 18,277,759 15.245 -1.57%
2024-03-13 0 15.28 15.26 15.28 14.28 15.30 10,340,011 152,573,055 14.756 14.84 14.82 14.84 13.87 14.86 10,648,389 14.328 2.14%
2024-03-12 0 14.96 14.94 14.96 13.78 14.98 6,137,669 90,725,934 14.782 14.53 14.51 14.53 13.38 14.55 6,320,718 14.354 6.40%
2024-03-11 0 14.06 14.00 14.06 13.74 14.08 2,329,122 32,450,435 13.932 13.65 13.59 13.65 13.34 13.67 2,398,585 13.529 0.43%
2024-03-08 0 14.00 13.96 14.00 13.58 14.12 4,325,510 60,488,887 13.984 13.59 13.56 13.59 13.19 13.71 4,454,513 13.579 3.70%
2024-03-07 0 13.50 13.48 13.50 13.32 14.00 3,788,347 51,278,298 13.536 13.11 13.09 13.11 12.93 13.59 3,901,330 13.144 -0.88%
2024-03-06 0 13.62 13.58 13.62 13.38 14.06 4,910,168 66,668,908 13.578 13.23 13.19 13.23 12.99 13.65 5,056,608 13.185 -0.58%
2024-03-05 0 13.70 13.66 13.70 13.40 14.38 8,440,873 116,356,780 13.785 13.30 13.26 13.30 13.01 13.96 8,692,612 13.386 -5.91%
2024-03-04 0 14.56 14.54 14.56 13.62 14.62 10,472,974 149,046,567 14.232 14.14 14.12 14.14 13.23 14.20 10,785,318 13.819 6.90%
2024-03-01 0 13.62 13.60 13.62 13.24 13.74 6,692,319 90,515,478 13.525 13.23 13.21 13.23 12.86 13.34 6,891,909 13.134 -1.30%
2024-02-29 0 13.80 13.78 13.80 13.42 14.06 9,470,402 130,636,227 13.794 13.40 13.38 13.40 13.03 13.65 9,752,845 13.395 3.45%
2024-02-28 0 13.34 13.32 13.34 13.22 14.10 10,610,921 145,727,960 13.734 12.95 12.93 12.95 12.84 13.69 10,927,379 13.336 0.15%
2024-02-27 0 13.32 13.28 13.32 12.84 13.36 5,798,100 76,246,068 13.150 12.93 12.90 12.93 12.47 12.97 5,971,021 12.769 1.37%
2024-02-26 0 13.14 13.12 13.14 13.02 13.56 5,210,597 68,675,742 13.180 12.76 12.74 12.76 12.64 13.17 5,365,997 12.798 -1.20%
2024-02-23 0 13.30 13.30 13.32 13.14 13.58 3,728,000 49,464,600 13.268 12.91 12.91 12.93 12.76 13.19 3,839,183 12.884 -1.63%
2024-02-22 0 13.52 13.50 13.52 13.20 13.54 3,139,574 42,243,058 13.455 13.13 13.11 13.13 12.82 13.15 3,233,208 13.065 0.75%
2024-02-21 0 13.42 13.38 13.42 12.90 13.82 8,223,815 111,160,005 13.517 13.03 12.99 13.03 12.53 13.42 8,469,080 13.125 1.21%
2024-02-20 0 13.26 13.24 13.26 12.90 13.52 4,433,910 58,742,660 13.249 12.88 12.86 12.88 12.53 13.13 4,566,146 12.865 0.30%
2024-02-19 0 13.22 13.20 13.22 13.02 13.48 2,244,935 29,636,635 13.202 12.84 12.82 12.84 12.64 13.09 2,311,887 12.819 -1.93%
2024-02-16 0 13.48 13.48 13.50 12.86 13.54 2,664,041 35,593,392 13.361 13.09 13.09 13.11 12.49 13.15 2,743,493 12.974 4.01%
2024-02-15 0 12.96 12.96 12.98 12.58 13.16 3,393,928 43,873,146 12.927 12.58 12.58 12.60 12.22 12.78 3,495,148 12.553 0.78%
2024-02-14 0 12.86 12.84 12.86 11.86 12.94 3,810,770 48,265,403 12.666 12.49 12.47 12.49 11.52 12.57 3,924,422 12.299 5.41%
2024-02-09 0 12.20 12.20 12.22 12.10 12.48 1,549,386 18,984,765 12.253 11.85 11.85 11.87 11.75 12.12 1,595,595 11.898 -4.09%
2024-02-08 0 12.72 12.70 12.72 12.50 12.94 4,205,008 53,580,366 12.742 12.35 12.33 12.35 12.14 12.57 4,330,417 12.373 0.79%
2024-02-07 0 12.62 12.62 12.64 12.16 13.16 7,553,560 96,752,288 12.809 12.25 12.25 12.27 11.81 12.78 7,778,836 12.438 -1.41%
2024-02-06 0 12.80 12.78 12.80 11.62 12.96 9,717,100 122,013,366 12.557 12.43 12.41 12.43 11.28 12.58 10,006,901 12.193 9.59%
2024-02-05 0 11.68 11.68 11.70 11.18 11.98 9,984,975 116,163,143 11.634 11.34 11.34 11.36 10.86 11.63 10,282,765 11.297 2.64%
2024-02-02 0 11.38 11.36 11.38 11.22 12.12 5,858,773 67,230,627 11.475 11.05 11.03 11.05 10.90 11.77 6,033,504 11.143 -4.05%
2024-02-01 0 11.86 11.84 11.86 11.62 12.58 5,176,202 62,023,244 11.982 11.52 11.50 11.52 11.28 12.22 5,330,576 11.635 1.19%
2024-01-31 0 11.72 11.70 11.72 11.56 12.38 5,336,169 63,128,190 11.830 11.38 11.36 11.38 11.23 12.02 5,495,314 11.488 -3.93%
2024-01-30 0 12.20 12.20 12.22 11.98 12.36 4,762,558 57,975,059 12.173 11.85 11.85 11.87 11.63 12.00 4,904,595 11.821 1.16%
2024-01-29 0 12.06 12.06 12.10 11.94 12.48 4,467,061 54,505,538 12.202 11.71 11.71 11.75 11.59 12.12 4,600,286 11.848 0.50%
2024-01-26 0 12.00 11.98 12.00 11.42 12.80 6,624,668 79,890,201 12.060 11.65 11.63 11.65 11.09 12.43 6,822,241 11.710 -3.69%
2024-01-25 0 12.46 12.44 12.46 12.04 12.64 5,698,554 71,095,474 12.476 12.10 12.08 12.10 11.69 12.27 5,868,506 12.115 1.96%
2024-01-24 0 12.22 12.20 12.22 11.84 12.30 5,136,613 62,041,725 12.078 11.87 11.85 11.87 11.50 11.94 5,289,806 11.729 1.66%
2024-01-23 0 12.02 12.00 12.02 11.30 12.18 9,380,711 111,708,585 11.908 11.67 11.65 11.67 10.97 11.83 9,660,479 11.563 3.98%
2024-01-22 0 11.56 11.54 11.56 11.32 12.34 13,953,798 162,479,697 11.644 11.23 11.21 11.23 10.99 11.98 14,369,953 11.307 -6.47%
2024-01-19 0 12.36 12.34 12.36 12.12 12.86 9,091,959 112,328,558 12.355 12.00 11.98 12.00 11.77 12.49 9,363,116 11.997 -3.89%
2024-01-18 0 12.86 12.86 12.88 12.32 13.26 7,395,856 94,129,405 12.727 12.49 12.49 12.51 11.96 12.88 7,616,428 12.359 1.74%
2024-01-17 0 12.64 12.62 12.64 12.42 13.40 10,311,990 130,824,041 12.687 12.27 12.25 12.27 12.06 13.01 10,619,533 12.319 -5.53%
2024-01-16 0 13.38 13.38 13.40 13.14 13.88 7,531,974 101,545,585 13.482 12.99 12.99 13.01 12.76 13.48 7,756,606 13.091 0.60%
2024-01-15 0 13.30 13.28 13.30 13.14 13.78 9,001,474 120,415,148 13.377 12.91 12.90 12.91 12.76 13.38 9,269,932 12.990 -2.06%
2024-01-12 0 13.58 13.56 13.58 13.50 14.00 3,272,020 44,797,395 13.691 13.19 13.17 13.19 13.11 13.59 3,369,604 13.295 -0.29%
2024-01-11 0 13.62 13.62 13.66 13.56 14.24 4,761,760 65,885,089 13.836 13.23 13.23 13.26 13.17 13.83 4,903,774 13.436 -2.16%
2024-01-10 0 13.92 13.92 13.94 13.60 14.12 3,842,160 53,453,464 13.912 13.52 13.52 13.54 13.21 13.71 3,956,748 13.509 2.35%
2024-01-09 0 13.60 13.60 13.62 13.52 13.98 4,372,213 60,129,587 13.753 13.21 13.21 13.23 13.13 13.58 4,502,609 13.354 1.04%
2024-01-08 0 13.46 13.46 13.48 13.28 14.02 5,667,621 76,299,517 13.462 13.07 13.07 13.09 12.90 13.61 5,836,651 13.072 -3.30%
2024-01-05 0 13.92 13.90 13.92 13.60 14.72 9,752,298 136,372,323 13.984 13.52 13.50 13.52 13.21 14.29 10,043,148 13.579 -6.70%
2024-01-04 0 14.92 14.90 14.92 14.56 15.06 2,841,917 42,286,269 14.879 14.49 14.47 14.49 14.14 14.62 2,926,674 14.449 -0.93%
2024-01-03 0 15.06 15.02 15.06 14.80 15.38 3,210,476 48,471,618 15.098 14.62 14.59 14.62 14.37 14.93 3,306,225 14.661 -0.53%
2024-01-02 0 15.14 15.14 15.16 15.02 15.98 3,788,029 57,942,449 15.296 14.70 14.70 14.72 14.59 15.52 3,901,002 14.853 -3.93%
2023-12-29 0 15.76 15.74 15.76 14.42 15.98 8,831,242 137,785,517 15.602 15.30 15.28 15.30 14.00 15.52 9,094,623 15.150 6.34%
2023-12-28 0 14.82 14.80 14.84 14.46 14.92 3,855,420 56,817,447 14.737 14.39 14.37 14.41 14.04 14.49 3,970,403 14.310 3.06%
2023-12-27 0 14.38 14.36 14.40 13.80 14.50 3,184,058 45,334,262 14.238 13.96 13.94 13.98 13.40 14.08 3,279,019 13.826 2.13%
2023-12-22 0 14.08 14.04 14.08 13.30 14.38 9,602,006 134,353,775 13.992 13.67 13.63 13.67 12.91 13.96 9,888,374 13.587 5.39%
2023-12-21 0 13.36 13.34 13.36 13.08 15.24 27,054,830 371,213,426 13.721 12.97 12.95 12.97 12.70 14.80 27,861,707 13.323 -11.17%
2023-12-20 0 15.04 15.02 15.04 14.86 15.26 3,879,119 58,393,330 15.053 14.60 14.59 14.60 14.43 14.82 3,994,809 14.617 0.13%
2023-12-19 0 15.02 15.00 15.02 14.72 15.18 3,150,411 47,350,489 15.030 14.59 14.57 14.59 14.29 14.74 3,244,368 14.595 -1.31%
2023-12-18 0 15.22 15.18 15.22 14.98 15.34 3,976,730 60,296,830 15.162 14.78 14.74 14.78 14.55 14.90 4,095,331 14.723 -1.68%
2023-12-15 0 15.48 15.44 15.48 14.88 15.70 7,151,911 110,151,667 15.402 15.03 14.99 15.03 14.45 15.25 7,365,208 14.956 3.20%
2023-12-14 0 15.00 14.98 15.00 14.80 15.88 11,668,871 178,798,967 15.323 14.57 14.55 14.57 14.37 15.42 12,016,881 14.879 -2.72%
2023-12-13 0 15.42 15.40 15.42 14.92 15.52 6,082,117 93,450,952 15.365 14.97 14.95 14.97 14.49 15.07 6,263,509 14.920 2.12%
2023-12-12 0 15.10 15.08 15.10 14.14 15.22 13,573,231 201,926,265 14.877 14.66 14.64 14.66 13.73 14.78 13,978,036 14.446 6.94%
2023-12-11 0 14.12 14.10 14.12 13.80 14.50 7,496,978 105,387,657 14.057 13.71 13.69 13.71 13.40 14.08 7,720,566 13.650 -1.94%
2023-12-08 0 14.40 14.38 14.40 14.08 14.72 5,208,000 74,981,483 14.397 13.98 13.96 13.98 13.67 14.29 5,363,322 13.980 -0.83%
2023-12-07 0 14.52 14.52 14.54 14.36 15.08 7,230,154 105,330,531 14.568 14.10 14.10 14.12 13.94 14.64 7,445,785 14.146 -4.22%
2023-12-06 0 15.16 15.12 15.16 14.98 15.34 4,111,096 62,384,345 15.175 14.72 14.68 14.72 14.55 14.90 4,233,704 14.735 -0.52%
2023-12-05 0 15.24 15.18 15.24 14.94 15.42 5,551,605 84,228,986 15.172 14.80 14.74 14.80 14.51 14.97 5,717,175 14.733 -1.55%
2023-12-04 0 15.48 15.44 15.48 15.36 15.96 7,444,029 116,302,478 15.624 15.03 14.99 15.03 14.92 15.50 7,666,038 15.171 -2.52%
2023-12-01 0 15.88 15.88 15.90 15.74 16.28 8,947,297 142,818,864 15.962 15.42 15.42 15.44 15.28 15.81 9,214,139 15.500 0.38%
2023-11-30 0 15.82 15.82 15.84 14.90 16.10 16,821,495 265,922,942 15.809 15.36 15.36 15.38 14.47 15.63 17,323,176 15.351 4.63%
2023-11-29 0 15.12 15.12 15.14 14.86 15.70 10,734,390 163,045,521 15.189 14.68 14.68 14.70 14.43 15.25 11,054,530 14.749 -3.20%
2023-11-28 0 15.62 15.58 15.62 14.46 15.76 8,980,389 137,931,939 15.359 15.17 15.13 15.17 14.04 15.30 9,248,218 14.914 6.40%
2023-11-27 0 14.68 14.66 14.68 14.32 15.02 4,586,600 67,641,664 14.748 14.25 14.24 14.25 13.91 14.59 4,723,390 14.321 -0.68%
2023-11-24 0 14.78 14.74 14.78 14.64 15.06 3,215,680 47,651,810 14.819 14.35 14.31 14.35 14.22 14.62 3,311,584 14.389 -1.20%
2023-11-23 0 14.96 14.92 14.96 14.18 15.02 3,758,000 55,534,360 14.778 14.53 14.49 14.53 13.77 14.59 3,870,078 14.350 2.89%
2023-11-22 0 14.54 14.50 14.54 14.28 14.62 2,750,462 39,745,751 14.451 14.12 14.08 14.12 13.87 14.20 2,832,491 14.032 -0.55%
2023-11-21 0 14.62 14.60 14.62 14.48 14.88 3,180,200 46,545,778 14.636 14.20 14.18 14.20 14.06 14.45 3,275,046 14.212 -0.27%
2023-11-20 0 14.66 14.66 14.68 14.42 14.92 3,948,565 58,100,072 14.714 14.24 14.24 14.25 14.00 14.49 4,066,326 14.288 -0.14%
2023-11-17 0 14.68 14.62 14.68 14.26 14.86 3,709,380 54,098,465 14.584 14.25 14.20 14.25 13.85 14.43 3,820,008 14.162 1.66%
2023-11-16 0 14.44 14.44 14.46 14.12 14.56 3,784,035 54,445,016 14.388 14.02 14.02 14.04 13.71 14.14 3,896,889 13.971 -0.14%
2023-11-15 0 14.46 14.38 14.46 14.20 15.00 8,782,594 126,523,554 14.406 14.04 13.96 14.04 13.79 14.57 9,044,524 13.989 2.26%
2023-11-14 0 14.14 14.12 14.14 14.00 14.32 7,529,030 106,562,534 14.154 13.73 13.71 13.73 13.59 13.91 7,753,574 13.744 -0.70%
2023-11-13 0 14.24 14.22 14.24 13.82 14.58 4,259,012 60,108,933 14.113 13.83 13.81 13.83 13.42 14.16 4,386,032 13.705 0.14%
2023-11-10 0 14.22 14.22 14.24 13.94 14.44 6,363,000 90,213,040 14.178 13.81 13.81 13.83 13.54 14.02 6,552,769 13.767 -2.07%
2023-11-09 0 14.52 14.52 14.54 14.42 15.20 4,913,937 72,064,290 14.665 14.10 14.10 14.12 14.00 14.76 5,060,489 14.241 -1.49%
2023-11-08 0 14.74 14.72 14.74 14.56 15.26 5,990,279 89,513,704 14.943 14.31 14.29 14.31 14.14 14.82 6,168,932 14.510 0.55%
2023-11-07 0 14.66 14.64 14.66 14.50 15.12 7,517,664 110,470,684 14.695 14.24 14.22 14.24 14.08 14.68 7,741,869 14.269 -1.35%
2023-11-06 0 14.86 14.84 14.86 14.78 15.96 15,663,020 238,769,374 15.244 14.43 14.41 14.43 14.35 15.50 16,130,150 14.803 0.81%
2023-11-03 0 14.74 14.72 14.74 14.38 14.86 3,364,950 49,487,795 14.707 14.31 14.29 14.31 13.96 14.43 3,465,306 14.281 1.52%
2023-11-02 0 14.52 14.50 14.52 14.26 15.00 6,622,230 96,226,744 14.531 14.10 14.08 14.10 13.85 14.57 6,819,730 14.110 -0.82%
2023-11-01 0 14.64 14.64 14.66 14.24 14.90 6,181,495 90,311,160 14.610 14.22 14.22 14.24 13.83 14.47 6,365,851 14.187 -0.68%
2023-10-31 0 14.74 14.72 14.74 14.66 15.54 13,880,874 209,235,634 15.074 14.31 14.29 14.31 14.24 15.09 14,294,854 14.637 -1.47%
2023-10-30 0 14.96 14.94 14.96 13.92 15.40 20,709,104 309,914,683 14.965 14.53 14.51 14.53 13.52 14.95 21,326,728 14.532 6.25%
2023-10-27 0 14.08 14.08 14.14 12.40 14.24 16,017,100 219,099,890 13.679 13.67 13.67 13.73 12.04 13.83 16,494,790 13.283 11.75%
2023-10-26 0 12.60 12.60 12.62 12.24 12.84 9,808,610 123,847,577 12.626 12.24 12.24 12.25 11.89 12.47 10,101,140 12.261 -0.79%
2023-10-25 0 12.70 12.68 12.70 12.64 13.08 10,993,220 140,822,946 12.810 12.33 12.31 12.33 12.27 12.70 11,321,079 12.439 -0.31%
2023-10-24 0 12.74 12.74 12.78 11.42 13.00 25,757,632 319,380,995 12.399 12.37 12.37 12.41 11.09 12.62 26,525,822 12.040 12.15%
2023-10-20 0 11.36 11.34 11.36 11.10 11.54 6,621,802 75,544,516 11.408 11.03 11.01 11.03 10.78 11.21 6,819,289 11.078 1.07%
2023-10-19 0 11.24 11.24 11.30 10.90 11.42 2,862,391 32,046,540 11.196 10.91 10.91 10.97 10.58 11.09 2,947,758 10.871 -0.35%
2023-10-18 0 11.28 11.28 11.30 11.08 11.42 3,946,792 44,618,222 11.305 10.95 10.95 10.97 10.76 11.09 4,064,500 10.978 -0.70%
2023-10-17 0 11.36 11.34 11.36 11.16 11.86 4,303,605 49,131,079 11.416 11.03 11.01 11.03 10.84 11.52 4,431,955 11.086 -0.35%
2023-10-16 0 11.40 11.38 11.40 11.36 12.08 22,012,600 258,604,118 11.748 11.07 11.05 11.07 11.03 11.73 22,669,099 11.408 0.53%
2023-10-13 0 11.34 11.34 11.36 10.94 11.66 11,240,110 127,894,977 11.378 11.01 11.01 11.03 10.62 11.32 11,575,333 11.049 2.35%
2023-10-12 0 11.08 11.06 11.08 10.66 11.18 5,733,200 63,138,412 11.013 10.76 10.74 10.76 10.35 10.86 5,904,186 10.694 2.97%
2023-10-11 0 10.76 10.74 10.76 10.56 10.94 3,698,000 39,881,200 10.785 10.45 10.43 10.45 10.25 10.62 3,808,288 10.472 3.07%
2023-10-10 0 10.44 10.44 10.46 10.44 10.72 4,818,278 50,818,746 10.547 10.14 10.14 10.16 10.14 10.41 4,961,977 10.242 1.56%
2023-10-09 0 10.28 10.26 10.28 10.04 10.52 2,752,000 28,617,146 10.399 9.982 9.963 9.982 9.749 10.22 2,834,075 10.098 0.78%
2023-10-06 0 10.20 10.18 10.20 10.06 10.36 1,382,435 14,165,481 10.247 9.905 9.885 9.905 9.769 10.06 1,423,664 9.9500 1.39%
2023-10-05 0 10.06 10.06 10.08 9.730 10.12 2,299,655 22,968,986 9.9880 9.769 9.769 9.788 9.448 9.827 2,368,239 9.6988 0.70%
2023-10-04 0 9.990 9.970 9.990 9.760 10.08 1,971,701 19,580,086 9.9306 9.701 9.681 9.701 9.477 9.788 2,030,505 9.6430 0.50%
2023-10-03 0 9.940 9.930 9.940 9.900 10.50 4,084,132 40,884,212 10.011 9.652 9.642 9.652 9.613 10.20 4,205,936 9.7206 -6.75%
2023-09-29 0 10.66 10.64 10.66 10.40 10.88 17,556,935 187,722,088 10.692 10.35 10.33 10.35 10.10 10.56 18,080,549 10.383 1.52%
2023-09-28 0 10.50 10.50 10.52 10.44 10.80 5,007,000 53,226,706 10.630 10.20 10.20 10.22 10.14 10.49 5,156,328 10.323 -2.60%
2023-09-27 0 10.78 10.78 10.80 10.38 10.94 8,155,500 87,562,703 10.737 10.47 10.47 10.49 10.08 10.62 8,398,728 10.426 4.26%
2023-09-26 0 10.34 10.34 10.38 9.810 10.48 8,920,536 91,962,056 10.309 10.04 10.04 10.08 9.526 10.18 9,186,580 10.010 2.99%
2023-09-25 0 10.04 10.04 10.08 9.870 10.28 3,082,160 31,280,862 10.149 9.749 9.749 9.788 9.584 9.982 3,174,082 9.8551 0.90%
2023-09-22 0 9.950 9.950 9.960 9.430 9.990 2,831,310 27,671,117 9.7733 9.662 9.662 9.672 9.157 9.701 2,915,750 9.4902 3.54%
2023-09-21 0 9.610 9.600 9.610 9.580 10.12 3,656,030 35,486,628 9.7063 9.332 9.322 9.332 9.303 9.827 3,765,067 9.4252 -2.63%
2023-09-20 0 9.870 9.860 9.870 9.780 10.28 2,798,613 27,673,589 9.8883 9.584 9.574 9.584 9.497 9.982 2,882,078 9.6020 -2.08%
2023-09-19 0 10.08 10.08 10.10 9.900 10.12 1,413,000 14,162,250 10.023 9.788 9.788 9.808 9.613 9.827 1,455,141 9.7326 1.31%
2023-09-18 0 9.950 9.950 9.970 9.860 10.12 4,950,427 49,632,284 10.026 9.662 9.662 9.681 9.574 9.827 5,098,067 9.7355 -0.50%
2023-09-15 0 10.00 10.00 10.04 9.830 10.20 4,759,389 47,780,900 10.039 9.710 9.710 9.749 9.545 9.905 4,901,332 9.7486 1.74%
2023-09-14 0 9.900 9.890 9.900 9.860 10.10 3,960,000 39,440,868 9.9598 9.545 9.535 9.545 9.506 9.737 4,107,435 9.6023 -1.39%
2023-09-13 0 10.04 10.00 10.04 9.950 10.24 3,798,501 38,090,686 10.028 9.680 9.641 9.680 9.593 9.872 3,939,923 9.6679 -1.38%
2023-09-12 0 10.18 10.16 10.18 10.10 10.66 3,510,000 36,129,240 10.293 9.815 9.795 9.815 9.737 10.28 3,640,681 9.9238 -2.86%
2023-09-11 0 10.48 10.46 10.48 9.770 10.56 4,355,124 45,335,437 10.410 10.10 10.08 10.10 9.419 10.18 4,517,270 10.036 3.97%
2023-09-07 0 10.08 10.06 10.08 9.810 10.16 1,922,900 19,383,783 10.080 9.718 9.699 9.718 9.458 9.795 1,994,492 9.7187 -0.98%
2023-09-06 0 10.18 10.16 10.18 9.880 10.34 3,315,000 33,544,944 10.119 9.815 9.795 9.815 9.525 9.969 3,438,421 9.7559 -0.20%
2023-09-05 0 10.20 10.20 10.22 10.12 10.50 2,389,386 24,475,916 10.244 9.834 9.834 9.853 9.757 10.12 2,478,345 9.8759 -0.39%
2023-09-04 0 10.24 10.24 10.26 9.860 10.30 5,961,455 60,538,452 10.155 9.872 9.872 9.892 9.506 9.930 6,183,406 9.7905 0.39%
2023-08-31 0 10.20 10.20 10.22 10.10 10.54 10,265,425 104,843,535 10.213 9.834 9.834 9.853 9.737 10.16 10,647,618 9.8467 -2.11%
2023-08-30 0 10.42 10.42 10.44 10.40 10.66 2,733,700 28,784,770 10.530 10.05 10.05 10.07 10.03 10.28 2,835,479 10.152 -1.88%
2023-08-29 0 10.62 10.60 10.62 10.06 10.74 7,021,892 74,018,544 10.541 10.24 10.22 10.24 9.699 10.35 7,283,325 10.163 4.94%
2023-08-28 0 10.12 10.12 10.18 10.12 10.52 4,355,300 44,635,130 10.248 9.757 9.757 9.815 9.757 10.14 4,517,453 9.8806 1.81%
2023-08-25 0 9.940 9.940 9.950 9.840 10.16 2,998,000 30,033,822 10.018 9.583 9.583 9.593 9.487 9.795 3,109,619 9.6584 -0.50%
2023-08-24 0 9.990 9.990 10.00 9.780 10.16 4,410,000 44,076,580 9.9947 9.631 9.631 9.641 9.429 9.795 4,574,189 9.6359 2.46%
2023-08-23 0 9.750 9.750 9.760 9.620 10.12 5,468,000 53,534,514 9.7905 9.400 9.400 9.410 9.275 9.757 5,671,580 9.4391 -2.30%
2023-08-22 0 9.980 9.970 9.990 9.550 10.12 6,108,635 60,561,156 9.9140 9.622 9.612 9.631 9.207 9.757 6,336,066 9.5582 4.50%
2023-08-21 0 9.550 9.550 9.570 9.410 9.890 10,067,000 96,700,160 9.6057 9.207 9.207 9.226 9.072 9.535 10,441,805 9.2609 -0.73%
2023-08-18 0 9.620 9.610 9.620 9.620 10.30 6,658,000 64,978,520 9.7595 9.275 9.265 9.275 9.275 9.930 6,905,885 9.4092 -4.18%
2023-08-17 0 10.04 10.02 10.04 9.880 10.12 3,689,200 36,892,588 10.000 9.680 9.660 9.680 9.525 9.757 3,826,553 9.6412 -0.79%
2023-08-16 0 10.12 10.12 10.14 10.02 10.26 2,851,600 28,923,508 10.143 9.757 9.757 9.776 9.660 9.892 2,957,768 9.7788 -1.36%
2023-08-15 0 10.26 10.22 10.26 9.960 10.38 5,344,000 54,259,400 10.153 9.892 9.853 9.892 9.602 10.01 5,542,963 9.7889 -0.19%
2023-08-14 0 10.28 10.28 10.30 10.04 10.34 4,090,210 41,720,445 10.200 9.911 9.911 9.930 9.680 9.969 4,242,493 9.8339 0.19%
2023-08-11 0 10.26 10.26 10.30 10.26 10.58 3,284,000 33,965,680 10.343 9.892 9.892 9.930 9.892 10.20 3,406,267 9.9715 -2.29%
2023-08-10 0 10.50 10.48 10.50 10.26 10.56 5,180,448 54,078,541 10.439 10.12 10.10 10.12 9.892 10.18 5,373,322 10.064 0.19%
2023-08-09 0 10.48 10.46 10.48 10.00 10.64 8,031,080 84,006,508 10.460 10.10 10.08 10.10 9.641 10.26 8,330,086 10.085 3.76%
2023-08-08 0 10.10 10.08 10.10 9.790 10.30 11,211,000 112,977,990 10.077 9.737 9.718 9.737 9.439 9.930 11,628,398 9.7157 -1.37%
2023-08-07 0 10.24 10.22 10.24 10.04 11.36 16,419,366 169,929,019 10.349 9.872 9.853 9.872 9.680 10.95 17,030,677 9.9778 -10.02%
2023-08-04 0 11.38 11.36 11.38 11.20 11.62 4,839,573 54,998,174 11.364 10.97 10.95 10.97 10.80 11.20 5,019,756 10.956 0.53%
2023-08-03 0 11.32 11.28 11.32 11.18 11.62 7,253,180 82,319,598 11.349 10.91 10.88 10.91 10.78 11.20 7,523,224 10.942 -1.39%
2023-08-02 0 11.48 11.46 11.48 11.46 12.36 6,832,000 80,655,834 11.806 11.07 11.05 11.07 11.05 11.92 7,086,363 11.382 -6.82%
2023-08-01 0 12.32 12.30 12.32 12.24 12.80 5,397,000 67,248,420 12.460 11.88 11.86 11.88 11.80 12.34 5,597,936 12.013 -2.22%
2023-07-31 0 12.60 12.56 12.60 12.50 13.34 4,831,134 61,718,143 12.775 12.15 12.11 12.15 12.05 12.86 5,011,002 12.317 -4.40%
2023-07-28 0 13.18 13.16 13.18 12.50 13.26 6,239,200 80,673,102 12.930 12.71 12.69 12.71 12.05 12.78 6,471,492 12.466 3.13%
2023-07-27 0 12.78 12.78 12.80 12.54 12.84 1,940,724 24,738,754 12.747 12.32 12.32 12.34 12.09 12.38 2,012,979 12.290 0.47%
2023-07-26 0 12.72 12.72 12.74 12.50 12.80 3,378,000 42,639,140 12.623 12.26 12.26 12.28 12.05 12.34 3,503,767 12.170 0.00%
2023-07-25 0 12.72 12.70 12.72 12.42 12.82 2,910,200 36,773,968 12.636 12.26 12.24 12.26 11.97 12.36 3,018,550 12.183 1.76%
2023-07-24 0 12.50 12.48 12.50 12.12 12.66 3,845,326 47,894,771 12.455 12.05 12.03 12.05 11.68 12.21 3,988,492 12.008 1.30%
2023-07-21 0 12.34 12.34 12.38 12.32 12.74 2,804,966 35,013,297 12.483 11.90 11.90 11.94 11.88 12.28 2,909,398 12.035 0.16%
2023-07-20 0 12.32 12.32 12.36 12.30 12.60 1,222,000 15,143,840 12.393 11.88 11.88 11.92 11.86 12.15 1,267,496 11.948 -0.48%
2023-07-19 0 12.38 12.36 12.38 12.28 12.56 3,604,701 44,661,948 12.390 11.94 11.92 11.94 11.84 12.11 3,738,908 11.945 -1.28%
2023-07-18 0 12.54 12.52 12.54 12.40 12.80 1,405,804 17,641,494 12.549 12.09 12.07 12.09 11.95 12.34 1,458,144 12.099 -0.79%
2023-07-14 0 12.64 12.62 12.64 12.56 13.08 4,839,813 62,443,943 12.902 12.19 12.17 12.19 12.11 12.61 5,020,004 12.439 -3.81%
2023-07-13 0 13.14 13.14 13.18 12.70 13.28 5,549,756 73,042,675 13.161 12.67 12.67 12.71 12.24 12.80 5,756,379 12.689 3.96%
2023-07-12 0 12.64 12.56 12.64 12.32 12.68 6,628,991 83,270,828 12.562 12.19 12.11 12.19 11.88 12.22 6,875,795 12.111 1.12%
2023-07-11 0 12.50 12.48 12.50 12.44 12.72 2,354,232 29,565,781 12.559 12.05 12.03 12.05 11.99 12.26 2,441,883 12.108 -1.26%
2023-07-10 0 12.66 12.66 12.68 12.54 12.94 2,668,000 33,849,180 12.687 12.21 12.21 12.22 12.09 12.48 2,767,333 12.232 0.80%
2023-07-07 0 12.56 12.56 12.58 12.56 12.82 2,575,400 32,630,972 12.670 12.11 12.11 12.13 12.11 12.36 2,671,285 12.215 -2.03%
2023-07-06 0 12.82 12.80 12.82 12.82 13.24 2,627,087 33,930,430 12.916 12.36 12.34 12.36 12.36 12.76 2,724,896 12.452 -3.03%
2023-07-05 0 13.22 13.20 13.22 13.12 14.54 3,538,000 47,205,320 13.342 12.75 12.73 12.75 12.65 14.02 3,669,724 12.863 -4.34%
2023-07-04 0 13.82 13.82 13.84 12.84 13.98 5,673,442 77,580,628 13.674 13.32 13.32 13.34 12.38 13.48 5,884,670 13.184 6.64%
2023-07-03 0 12.96 12.94 12.96 12.60 13.02 1,208,224 15,527,174 12.851 12.49 12.48 12.49 12.15 12.55 1,253,207 12.390 2.86%
2023-06-30 0 12.60 12.58 12.60 12.34 12.72 2,154,400 27,057,164 12.559 12.15 12.13 12.15 11.90 12.26 2,234,611 12.108 0.64%
2023-06-29 0 12.52 12.52 12.54 12.36 12.74 1,716,000 21,485,040 12.520 12.07 12.07 12.09 11.92 12.28 1,779,889 12.071 -1.73%
2023-06-28 0 12.74 12.74 12.78 12.50 12.96 2,192,401 27,876,058 12.715 12.28 12.28 12.32 12.05 12.49 2,274,026 12.258 -1.70%
2023-06-27 0 12.96 12.92 12.96 12.72 13.02 2,698,395 34,805,505 12.899 12.49 12.46 12.49 12.26 12.55 2,798,859 12.436 0.93%
2023-06-26 0 12.84 12.84 12.86 12.20 12.96 3,155,400 40,105,136 12.710 12.38 12.38 12.40 11.76 12.49 3,272,879 12.254 5.07%
2023-06-23 0 12.22 12.20 12.22 12.20 12.72 3,783,900 46,742,796 12.353 11.78 11.76 11.78 11.76 12.26 3,924,779 11.910 -4.98%
2023-06-21 0 12.86 12.86 12.88 12.20 13.06 4,545,835 58,402,950 12.848 12.40 12.40 12.42 11.76 12.59 4,715,081 12.386 -1.53%
2023-06-20 0 13.06 13.06 13.10 12.88 13.36 2,878,900 37,636,372 13.073 12.59 12.59 12.63 12.42 12.88 2,986,085 12.604 -2.83%
2023-06-19 0 13.44 13.42 13.44 13.16 13.50 1,732,715 23,129,381 13.349 12.96 12.94 12.96 12.69 13.02 1,797,226 12.869 -0.15%
2023-06-16 0 13.46 13.44 13.46 12.98 13.60 3,790,716 50,979,220 13.448 12.98 12.96 12.98 12.51 13.11 3,931,848 12.966 2.28%
2023-06-15 0 13.16 13.14 13.16 12.78 13.20 4,023,860 52,234,029 12.981 12.69 12.67 12.69 12.32 12.73 4,173,673 12.515 2.17%
2023-06-14 0 12.88 12.86 12.88 12.74 13.14 4,591,130 59,228,067 12.901 12.42 12.40 12.42 12.28 12.67 4,762,063 12.437 -0.77%
2023-06-13 0 12.98 12.96 12.98 12.82 13.12 3,807,106 49,403,483 12.977 12.51 12.49 12.51 12.36 12.65 3,948,849 12.511 -0.46%
2023-06-12 0 13.04 13.04 13.06 12.94 13.44 1,564,640 20,416,755 13.049 12.57 12.57 12.59 12.48 12.96 1,622,893 12.580 -0.61%
2023-06-09 0 13.12 13.12 13.14 12.42 13.28 2,844,269 37,356,625 13.134 12.65 12.65 12.67 11.97 12.80 2,950,164 12.663 0.61%
2023-06-08 0 13.04 13.04 13.06 12.90 13.20 2,114,000 27,634,352 13.072 12.57 12.57 12.59 12.44 12.73 2,192,706 12.603 -0.46%
2023-06-07 0 13.10 13.10 13.12 13.00 13.58 3,101,000 40,793,680 13.155 12.63 12.63 12.65 12.53 13.09 3,216,454 12.683 -1.80%
2023-06-06 0 13.34 13.30 13.34 13.00 13.52 3,403,626 45,286,021 13.305 12.86 12.82 12.86 12.53 13.03 3,530,347 12.828 0.76%
2023-06-05 0 13.24 13.22 13.24 13.08 13.58 1,882,000 25,004,876 13.286 12.76 12.75 12.76 12.61 13.09 1,952,069 12.809 -0.68%
2023-06-02 0 13.38 13.38 13.40 13.10 13.70 3,849,575 51,736,742 13.440 12.85 12.85 12.87 12.58 13.16 4,007,876 12.909 2.14%
2023-06-01 0 13.10 13.08 13.10 12.80 13.36 4,277,131 56,146,177 13.127 12.58 12.56 12.58 12.29 12.83 4,453,014 12.609 1.08%
2023-05-31 0 12.96 12.96 12.98 12.68 13.10 9,592,588 123,664,926 12.892 12.45 12.45 12.47 12.18 12.58 9,987,051 12.383 -2.56%
2023-05-30 0 13.30 13.28 13.30 12.80 13.50 6,535,600 85,905,085 13.144 12.77 12.76 12.77 12.29 12.97 6,804,355 12.625 2.94%
2023-05-29 0 12.92 12.90 12.92 12.78 13.28 3,210,398 41,617,406 12.963 12.41 12.39 12.41 12.28 12.76 3,342,415 12.451 0.00%
2023-05-25 0 12.92 12.92 12.94 12.70 13.06 3,842,800 49,625,346 12.914 12.41 12.41 12.43 12.20 12.54 4,000,822 12.404 -2.27%
2023-05-24 0 13.22 13.20 13.22 13.14 13.62 2,447,700 32,465,390 13.264 12.70 12.68 12.70 12.62 13.08 2,548,354 12.740 -3.92%
2023-05-23 0 13.76 13.74 13.76 12.98 13.96 4,580,029 62,994,751 13.754 13.22 13.20 13.22 12.47 13.41 4,768,367 13.211 4.72%
2023-05-22 0 13.14 13.12 13.16 12.54 13.28 3,203,200 41,738,644 13.030 12.62 12.60 12.64 12.04 12.76 3,334,921 12.516 5.46%
2023-05-19 0 12.46 12.44 12.46 12.12 12.60 5,096,000 63,165,520 12.395 11.97 11.95 11.97 11.64 12.10 5,305,556 11.906 -1.11%
2023-05-18 0 12.60 12.60 12.62 12.50 12.96 2,232,507 28,252,687 12.655 12.10 12.10 12.12 12.01 12.45 2,324,311 12.155 -1.25%
2023-05-17 0 12.76 12.74 12.76 12.66 13.16 6,769,000 87,009,380 12.854 12.26 12.24 12.26 12.16 12.64 7,047,353 12.346 -4.35%
2023-05-16 0 13.34 13.32 13.34 13.02 13.48 3,923,165 51,850,790 13.217 12.81 12.79 12.81 12.51 12.95 4,084,492 12.695 1.83%
2023-05-15 0 13.10 13.08 13.10 12.72 13.36 5,892,829 77,131,424 13.089 12.58 12.56 12.58 12.22 12.83 6,135,152 12.572 0.77%
2023-05-12 0 13.00 13.00 13.06 12.96 13.20 4,393,794 57,372,949 13.058 12.49 12.49 12.54 12.45 12.68 4,574,474 12.542 -2.84%
2023-05-11 0 13.38 13.36 13.38 13.24 13.78 4,475,667 60,080,132 13.424 12.85 12.83 12.85 12.72 13.24 4,659,714 12.894 -0.89%
2023-05-10 0 13.50 13.50 13.52 13.50 13.78 3,594,329 48,952,891 13.619 12.97 12.97 12.99 12.97 13.24 3,742,134 13.082 -1.75%
2023-05-09 0 13.74 13.70 13.74 13.66 14.56 4,774,011 66,077,221 13.841 13.20 13.16 13.20 13.12 13.98 4,970,326 13.294 -3.65%
2023-05-08 0 14.26 14.24 14.26 14.18 14.60 2,521,799 36,041,837 14.292 13.70 13.68 13.70 13.62 14.02 2,625,500 13.728 -0.70%
2023-05-05 0 14.36 14.36 14.38 14.18 14.72 2,630,734 38,003,885 14.446 13.79 13.79 13.81 13.62 14.14 2,738,914 13.876 -0.42%
2023-05-04 0 14.42 14.40 14.44 14.14 14.64 2,412,110 34,509,407 14.307 13.85 13.83 13.87 13.58 14.06 2,511,300 13.742 1.69%
2023-05-03 0 14.18 14.14 14.18 13.86 14.38 3,684,000 51,949,100 14.101 13.62 13.58 13.62 13.31 13.81 3,835,492 13.544 -0.98%
2023-05-02 0 14.32 14.30 14.32 14.12 14.98 3,729,200 53,491,256 14.344 13.75 13.74 13.75 13.56 14.39 3,882,551 13.777 0.28%
2023-04-28 0 14.28 14.28 14.30 14.12 14.60 3,013,557 43,237,480 14.348 13.72 13.72 13.74 13.56 14.02 3,137,479 13.781 -0.42%
2023-04-27 0 14.34 14.32 14.34 14.18 14.54 3,413,460 48,996,588 14.354 13.77 13.75 13.77 13.62 13.97 3,553,827 13.787 -1.51%
2023-04-26 0 14.56 14.54 14.56 14.00 14.68 3,781,628 54,104,505 14.307 13.98 13.97 13.98 13.45 14.10 3,937,135 13.742 3.26%
2023-04-25 0 14.10 14.10 14.14 14.02 14.88 3,779,692 53,502,024 14.155 13.54 13.54 13.58 13.47 14.29 3,935,119 13.596 -3.82%
2023-04-24 0 14.66 14.64 14.66 14.38 15.00 3,882,471 56,727,146 14.611 14.08 14.06 14.08 13.81 14.41 4,042,125 14.034 1.38%
2023-04-21 0 14.46 14.42 14.46 14.34 14.94 5,546,687 80,584,596 14.528 13.89 13.85 13.89 13.77 14.35 5,774,776 13.955 -3.34%
2023-04-20 0 14.96 14.94 14.96 14.80 15.26 6,016,502 90,228,658 14.997 14.37 14.35 14.37 14.22 14.66 6,263,911 14.405 -0.80%
2023-04-19 0 15.08 15.08 15.10 14.74 15.28 2,842,734 42,679,739 15.014 14.48 14.48 14.50 14.16 14.68 2,959,632 14.421 -1.69%
2023-04-18 0 15.34 15.34 15.38 15.22 15.64 5,160,337 79,610,106 15.427 14.73 14.73 14.77 14.62 15.02 5,372,539 14.818 -2.17%
2023-04-17 0 15.68 15.66 15.68 15.44 15.98 6,589,818 103,242,898 15.667 15.06 15.04 15.06 14.83 15.35 6,860,802 15.048 -0.88%
2023-04-14 0 15.82 15.80 15.82 15.36 16.18 4,597,671 72,183,541 15.700 15.20 15.18 15.20 14.75 15.54 4,786,735 15.080 -0.25%
2023-04-13 0 15.86 15.82 15.86 14.80 16.00 4,438,756 69,376,709 15.630 15.23 15.20 15.23 14.22 15.37 4,621,285 15.012 3.39%
2023-04-12 0 15.34 15.34 15.36 14.48 15.52 5,746,422 87,479,384 15.223 14.73 14.73 14.75 13.91 14.91 5,982,724 14.622 3.65%
2023-04-11 0 14.80 14.80 14.82 14.28 15.08 8,626,611 127,504,214 14.780 14.22 14.22 14.23 13.72 14.48 8,981,352 14.197 4.08%
2023-04-06 0 14.22 14.20 14.22 13.34 14.38 4,680,179 65,180,598 13.927 13.66 13.64 13.66 12.81 13.81 4,872,636 13.377 5.65%
2023-04-04 0 13.46 13.46 13.48 12.94 13.58 4,577,537 60,753,898 13.272 12.93 12.93 12.95 12.43 13.04 4,765,773 12.748 -0.74%
2023-04-03 0 13.56 13.52 13.56 13.20 13.74 2,871,680 38,613,697 13.446 13.02 12.99 13.02 12.68 13.20 2,989,768 12.915 -0.59%
2023-03-31 0 13.64 13.64 13.66 13.20 13.90 2,999,000 40,919,520 13.644 13.10 13.10 13.12 12.68 13.35 3,122,324 13.105 1.34%
2023-03-30 0 13.46 13.46 13.48 13.34 13.62 2,973,869 40,069,448 13.474 12.93 12.93 12.95 12.81 13.08 3,096,159 12.942 -0.74%
2023-03-29 0 13.56 13.54 13.56 13.42 14.00 2,765,505 37,638,783 13.610 13.02 13.01 13.02 12.89 13.45 2,879,227 13.073 -1.88%
2023-03-28 0 13.82 13.82 13.84 13.36 13.96 5,028,000 68,909,039 13.705 13.27 13.27 13.29 12.83 13.41 5,234,760 13.164 2.07%
2023-03-27 0 13.54 13.52 13.54 13.52 14.18 2,986,000 41,251,520 13.815 13.01 12.99 13.01 12.99 13.62 3,108,789 13.269 -2.17%
2023-03-24 0 13.84 13.84 13.86 13.68 14.00 1,157,975 16,032,441 13.845 13.29 13.29 13.31 13.14 13.45 1,205,593 13.298 -1.42%
2023-03-23 0 14.04 14.02 14.04 13.72 14.36 1,348,312 18,797,250 13.941 13.49 13.47 13.49 13.18 13.79 1,403,757 13.391 -0.14%
2023-03-22 0 14.06 14.02 14.06 13.98 14.46 1,795,440 25,450,076 14.175 13.50 13.47 13.50 13.43 13.89 1,869,271 13.615 0.72%
2023-03-21 0 13.96 13.96 14.00 13.76 14.14 2,471,219 34,507,864 13.964 13.41 13.41 13.45 13.22 13.58 2,572,840 13.412 2.35%
2023-03-20 0 13.64 13.64 13.66 13.52 14.50 3,267,000 44,969,300 13.765 13.10 13.10 13.12 12.99 13.93 3,401,344 13.221 -5.93%
2023-03-17 0 14.50 14.50 14.52 14.26 14.74 3,627,496 52,692,592 14.526 13.93 13.93 13.95 13.70 14.16 3,776,665 13.952 2.40%
2023-03-16 0 14.16 14.14 14.16 13.80 14.88 2,161,985 30,515,893 14.115 13.60 13.58 13.60 13.25 14.29 2,250,889 13.557 -0.28%
2023-03-15 0 14.20 14.18 14.20 14.00 14.50 1,488,478 21,193,228 14.238 13.64 13.62 13.64 13.45 13.93 1,549,687 13.676 3.05%
2023-03-14 0 13.78 13.78 13.80 13.72 14.40 2,373,219 33,193,763 13.987 13.24 13.24 13.25 13.18 13.83 2,470,810 13.434 -1.85%
2023-03-13 0 14.04 14.02 14.04 13.94 14.36 2,785,272 39,086,624 14.033 13.49 13.47 13.49 13.39 13.79 2,899,807 13.479 0.14%
2023-03-10 0 14.02 13.98 14.02 13.90 14.36 4,563,967 64,243,416 14.076 13.47 13.43 13.47 13.35 13.79 4,751,645 13.520 -3.58%
2023-03-09 0 14.54 14.52 14.54 14.50 14.82 1,840,114 26,906,218 14.622 13.97 13.95 13.97 13.93 14.23 1,915,783 14.045 -1.22%
2023-03-08 0 14.72 14.70 14.74 14.60 15.22 2,872,500 42,411,646 14.765 14.14 14.12 14.16 14.02 14.62 2,990,622 14.182 -3.54%
2023-03-07 0 15.26 15.22 15.26 15.06 15.50 2,419,812 36,930,701 15.262 14.66 14.62 14.66 14.47 14.89 2,519,319 14.659 0.39%
2023-03-06 0 15.20 15.20 15.22 14.98 15.46 1,772,988 26,987,616 15.222 14.60 14.60 14.62 14.39 14.85 1,845,896 14.620 -0.13%
2023-03-03 0 15.22 15.22 15.24 14.90 15.42 2,867,254 43,543,654 15.187 14.62 14.62 14.64 14.31 14.81 2,985,160 14.587 1.33%
2023-03-02 0 15.02 15.02 15.04 14.68 15.14 2,219,946 33,262,793 14.984 14.43 14.43 14.45 14.10 14.54 2,311,234 14.392 1.08%
2023-03-01 0 14.86 14.82 14.86 14.20 14.92 2,710,150 39,753,243 14.668 14.27 14.23 14.27 13.64 14.33 2,821,596 14.089 5.39%
2023-02-28 0 14.10 14.10 14.18 14.02 14.60 4,346,209 61,467,454 14.143 13.54 13.54 13.62 13.47 14.02 4,524,932 13.584 -0.70%
2023-02-27 0 14.20 14.20 14.22 14.04 14.48 1,487,749 21,130,915 14.203 13.64 13.64 13.66 13.49 13.91 1,548,928 13.642 -1.25%
2023-02-24 0 14.38 14.36 14.38 14.28 14.76 1,962,298 28,311,737 14.428 13.81 13.79 13.81 13.72 14.18 2,042,991 13.858 -2.44%
2023-02-23 0 14.74 14.72 14.74 14.60 15.04 1,025,818 15,149,411 14.768 14.16 14.14 14.16 14.02 14.45 1,068,001 14.185 0.82%
2023-02-22 0 14.62 14.62 14.64 14.50 14.90 1,080,655 15,849,497 14.667 14.04 14.04 14.06 13.93 14.31 1,125,093 14.087 -0.27%
2023-02-21 0 14.66 14.66 14.68 14.62 15.44 1,470,451 21,822,224 14.840 14.08 14.08 14.10 14.04 14.83 1,530,918 14.254 -3.43%
2023-02-20 0 15.18 15.16 15.18 14.62 15.30 1,509,542 22,733,977 15.060 14.58 14.56 14.58 14.04 14.70 1,571,617 14.465 2.99%
2023-02-17 0 14.74 14.72 14.74 14.54 14.92 2,399,250 35,326,305 14.724 14.16 14.14 14.16 13.97 14.33 2,497,911 14.142 0.96%
2023-02-16 0 14.60 14.60 14.62 14.46 14.94 2,473,002 36,452,654 14.740 14.02 14.02 14.04 13.89 14.35 2,574,696 14.158 -0.41%
2023-02-15 0 14.66 14.58 14.66 14.52 15.18 2,388,136 35,048,946 14.676 14.08 14.00 14.08 13.95 14.58 2,486,340 14.097 -2.91%
2023-02-14 0 15.10 15.08 15.10 15.02 15.52 1,445,715 21,906,040 15.152 14.50 14.48 14.50 14.43 14.91 1,505,165 14.554 -1.31%
2023-02-13 0 15.30 15.30 15.32 15.06 15.50 1,998,898 30,555,623 15.286 14.70 14.70 14.71 14.47 14.89 2,081,096 14.682 0.66%
2023-02-10 0 15.20 15.20 15.24 15.18 16.02 1,848,000 28,323,440 15.327 14.60 14.60 14.64 14.58 15.39 1,923,993 14.721 -4.40%
2023-02-09 0 15.90 15.88 15.90 15.54 16.00 1,589,873 25,203,348 15.852 15.27 15.25 15.27 14.93 15.37 1,655,251 15.226 1.66%
2023-02-08 0 15.64 15.62 15.64 15.58 15.98 1,704,700 26,804,248 15.724 15.02 15.00 15.02 14.96 15.35 1,774,800 15.103 -1.01%
2023-02-07 0 15.80 15.80 15.82 15.62 16.18 1,865,102 29,635,308 15.889 15.18 15.18 15.20 15.00 15.54 1,941,798 15.262 0.38%
2023-02-06 0 15.74 15.66 15.74 15.52 16.42 2,202,269 34,711,722 15.762 15.12 15.04 15.12 14.91 15.77 2,292,830 15.139 -3.91%
2023-02-03 0 16.38 16.36 16.38 16.06 16.86 2,652,260 43,489,282 16.397 15.73 15.71 15.73 15.43 16.19 2,761,325 15.749 -0.24%
2023-02-02 0 16.42 16.40 16.42 16.12 17.00 3,651,157 60,654,357 16.612 15.77 15.75 15.77 15.48 16.33 3,801,299 15.956 0.74%
2023-02-01 0 16.30 16.30 16.32 15.84 16.34 2,843,349 46,003,966 16.180 15.66 15.66 15.68 15.21 15.69 2,960,272 15.540 1.62%
2023-01-31 0 16.04 16.02 16.04 15.76 16.12 8,341,911 133,394,388 15.991 15.41 15.39 15.41 15.14 15.48 8,684,944 15.359 -0.50%
2023-01-30 0 16.12 16.12 16.14 15.86 17.58 5,776,401 95,169,769 16.476 15.48 15.48 15.50 15.23 16.89 6,013,936 15.825 -6.71%
2023-01-27 0 17.28 17.22 17.28 16.74 17.38 1,511,755 25,868,061 17.111 16.60 16.54 16.60 16.08 16.69 1,573,921 16.435 1.05%
2023-01-26 0 17.10 17.08 17.10 16.52 17.22 2,590,371 44,080,599 17.017 16.42 16.41 16.42 15.87 16.54 2,696,891 16.345 1.79%
2023-01-20 0 16.80 16.78 16.80 16.50 16.88 1,495,619 24,992,793 16.711 16.14 16.12 16.14 15.85 16.21 1,557,121 16.051 0.96%
2023-01-19 0 16.64 16.62 16.64 16.60 17.12 2,259,410 37,996,535 16.817 15.98 15.96 15.98 15.94 16.44 2,352,321 16.153 -2.80%
2023-01-18 0 17.12 17.08 17.12 16.52 17.16 3,994,294 67,537,264 16.908 16.44 16.41 16.44 15.87 16.48 4,158,546 16.241 2.51%
2023-01-17 0 16.70 16.70 16.72 16.58 17.10 4,317,300 72,154,218 16.713 16.04 16.04 16.06 15.93 16.42 4,494,835 16.053 -2.00%
2023-01-16 0 17.04 17.02 17.06 16.82 17.70 5,064,198 87,399,921 17.258 16.37 16.35 16.39 16.16 17.00 5,272,446 16.577 0.00%
2023-01-13 0 17.04 17.02 17.04 16.84 17.18 4,965,971 84,389,207 16.993 16.37 16.35 16.37 16.17 16.50 5,170,180 16.322 -0.23%
2023-01-12 0 17.08 17.04 17.08 16.90 17.66 3,534,619 60,654,880 17.160 16.41 16.37 16.41 16.23 16.96 3,679,968 16.482 -2.40%
2023-01-11 0 17.50 17.46 17.50 17.26 18.08 4,625,727 81,827,339 17.690 16.81 16.77 16.81 16.58 17.37 4,815,945 16.991 -1.13%
2023-01-10 0 17.70 17.68 17.70 17.60 18.20 8,572,760 153,279,289 17.880 17.00 16.98 17.00 16.90 17.48 8,925,286 17.174 1.49%
2023-01-09 0 17.44 17.42 17.44 16.84 17.56 3,003,269 52,091,559 17.345 16.75 16.73 16.75 16.17 16.87 3,126,768 16.660 3.32%
2023-01-06 0 16.88 16.78 16.88 16.30 17.02 9,640,001 160,563,613 16.656 16.21 16.12 16.21 15.66 16.35 10,036,414 15.998 -0.94%
2023-01-05 0 17.04 17.02 17.04 16.36 17.24 7,167,651 121,710,201 16.980 16.37 16.35 16.37 15.71 16.56 7,462,397 16.310 4.80%
2023-01-04 0 16.26 16.24 16.26 15.30 16.38 7,322,491 117,420,279 16.036 15.62 15.60 15.62 14.70 15.73 7,623,604 15.402 7.68%
2023-01-03 0 15.10 15.10 15.12 14.38 15.24 3,146,920 46,533,820 14.787 14.50 14.50 14.52 13.81 14.64 3,276,327 14.203 1.75%
2022-12-30 0 14.84 14.84 14.86 14.70 15.20 2,580,217 38,403,509 14.884 14.25 14.25 14.27 14.12 14.60 2,686,320 14.296 -1.07%
2022-12-29 0 15.00 15.00 15.02 14.22 15.12 3,901,056 57,878,973 14.837 14.41 14.41 14.43 13.66 14.52 4,061,474 14.251 3.73%
2022-12-28 0 14.46 14.44 14.46 13.90 14.86 3,892,146 56,201,600 14.440 13.89 13.87 13.89 13.35 14.27 4,052,198 13.869 4.03%
2022-12-23 0 13.90 13.90 13.92 13.84 14.18 1,098,511 15,348,726 13.972 13.35 13.35 13.37 13.29 13.62 1,143,684 13.420 -1.42%
2022-12-22 0 14.10 14.10 14.12 13.84 14.46 2,625,649 37,091,391 14.127 13.54 13.54 13.56 13.29 13.89 2,733,620 13.569 1.29%
2022-12-21 0 13.92 13.88 13.92 13.78 14.40 2,534,327 35,477,776 13.999 13.37 13.33 13.37 13.24 13.83 2,638,543 13.446 1.02%
2022-12-20 0 13.78 13.76 13.78 13.50 14.12 1,831,905 25,385,510 13.857 13.24 13.22 13.24 12.97 13.56 1,907,236 13.310 -0.86%
2022-12-19 0 13.90 13.88 13.90 13.80 14.56 3,052,596 42,856,893 14.039 13.35 13.33 13.35 13.25 13.98 3,178,124 13.485 -5.70%
2022-12-16 0 14.74 14.70 14.74 14.32 14.88 4,048,377 59,451,458 14.685 14.16 14.12 14.16 13.75 14.29 4,214,853 14.105 2.22%
2022-12-15 0 14.42 14.40 14.42 14.26 14.86 2,807,899 40,612,401 14.464 13.85 13.83 13.85 13.70 14.27 2,923,364 13.892 -2.70%
2022-12-14 0 14.82 14.80 14.82 14.12 14.94 4,294,167 62,944,230 14.658 14.23 14.22 14.23 13.56 14.35 4,470,750 14.079 2.92%
2022-12-13 0 14.40 14.40 14.42 14.28 15.22 9,379,970 136,892,789 14.594 13.83 13.83 13.85 13.72 14.62 9,765,690 14.018 -5.76%
2022-12-12 0 15.28 15.28 15.30 14.82 15.60 2,298,832 35,215,213 15.319 14.68 14.68 14.70 14.23 14.98 2,393,364 14.714 -1.04%
2022-12-09 0 15.44 15.44 15.46 15.16 15.60 13,381,298 206,324,429 15.419 14.83 14.83 14.85 14.56 14.98 13,931,559 14.810 0.78%
2022-12-08 0 15.32 15.30 15.32 15.04 15.54 4,411,051 67,410,785 15.282 14.71 14.70 14.71 14.45 14.93 4,592,441 14.679 2.41%
2022-12-07 0 14.96 14.94 14.96 14.90 15.56 4,279,991 65,276,932 15.252 14.37 14.35 14.37 14.31 14.95 4,455,991 14.649 -0.66%
2022-12-06 0 15.06 15.06 15.08 14.92 15.88 16,977,576 262,040,035 15.434 14.47 14.47 14.48 14.33 15.25 17,675,722 14.825 -3.46%
2022-12-05 0 15.60 15.60 15.62 14.92 15.66 5,706,154 87,618,841 15.355 14.98 14.98 15.00 14.33 15.04 5,940,801 14.749 5.26%
2022-12-02 0 14.82 14.80 14.82 14.64 15.14 8,701,664 129,912,288 14.930 14.23 14.22 14.23 14.06 14.54 9,059,491 14.340 -0.13%
2022-12-01 0 14.84 14.80 14.84 14.58 15.10 10,247,100 151,713,810 14.806 14.25 14.22 14.25 14.00 14.50 10,668,478 14.221 0.54%
2022-11-30 0 14.76 14.74 14.76 14.20 14.78 24,096,904 352,763,278 14.639 14.18 14.16 14.18 13.64 14.20 25,087,809 14.061 1.79%
2022-11-29 0 14.50 14.48 14.50 14.06 14.52 7,097,844 101,985,254 14.368 13.93 13.91 13.93 13.50 13.95 7,389,719 13.801 2.26%
2022-11-28 0 14.18 14.16 14.18 13.46 14.28 4,653,842 64,768,518 13.917 13.62 13.60 13.62 12.93 13.72 4,845,216 13.368 1.87%
2022-11-25 0 13.92 13.90 13.92 13.76 14.08 2,808,259 39,060,742 13.909 13.37 13.35 13.37 13.22 13.52 2,923,739 13.360 -1.83%
2022-11-24 0 14.18 14.16 14.18 13.96 14.32 5,255,000 74,609,480 14.198 13.62 13.60 13.62 13.41 13.75 5,471,094 13.637 0.28%
2022-11-23 0 14.14 14.14 14.16 13.88 14.54 4,298,000 60,686,514 14.120 13.58 13.58 13.60 13.33 13.97 4,474,741 13.562 0.00%
2022-11-22 0 14.14 14.14 14.16 14.00 14.66 6,900,323 98,156,281 14.225 13.58 13.58 13.60 13.45 14.08 7,184,076 13.663 -2.62%
2022-11-21 0 14.52 14.52 14.54 14.10 14.98 4,925,782 71,087,062 14.432 13.95 13.95 13.97 13.54 14.39 5,128,338 13.862 -1.76%
2022-11-18 0 14.78 14.74 14.78 14.62 15.00 6,979,134 102,987,913 14.757 14.20 14.16 14.20 14.04 14.41 7,266,128 14.174 0.54%
2022-11-17 0 14.70 14.68 14.70 14.28 15.42 21,166,995 309,584,997 14.626 14.12 14.10 14.12 13.72 14.81 22,037,417 14.048 -4.67%
2022-11-16 0 15.42 15.40 15.42 14.94 15.50 11,842,007 180,694,965 15.259 14.81 14.79 14.81 14.35 14.89 12,328,970 14.656 0.65%
2022-11-15 0 15.32 15.30 15.32 14.40 15.36 12,269,684 185,079,343 15.084 14.71 14.70 14.71 13.83 14.75 12,774,234 14.488 3.51%
2022-11-14 0 14.80 14.76 14.80 14.10 14.94 9,002,147 131,515,409 14.609 14.22 14.18 14.22 13.54 14.35 9,372,330 14.032 6.32%
2022-11-11 0 13.92 13.92 13.94 13.70 14.26 8,064,448 112,396,841 13.937 13.37 13.37 13.39 13.16 13.70 8,396,072 13.387 4.98%
2022-11-10 0 13.26 13.22 13.26 13.00 13.56 5,306,833 70,722,269 13.327 12.74 12.70 12.74 12.49 13.02 5,525,059 12.800 -1.78%
2022-11-09 0 13.50 13.44 13.50 13.34 13.94 4,763,110 64,608,098 13.564 12.97 12.91 12.97 12.81 13.39 4,958,977 13.029 -2.17%
2022-11-08 0 13.80 13.76 13.80 13.38 13.94 4,305,590 58,910,626 13.682 13.25 13.22 13.25 12.85 13.39 4,482,643 13.142 -1.00%
2022-11-07 0 13.94 13.92 13.94 13.10 14.04 7,326,469 100,253,347 13.684 13.39 13.37 13.39 12.58 13.49 7,627,746 13.143 3.41%
2022-11-04 0 13.48 13.48 13.50 13.16 13.86 7,587,949 102,677,858 13.532 12.95 12.95 12.97 12.64 13.31 7,899,978 12.997 0.75%
2022-11-03 0 13.38 13.38 13.40 12.94 14.10 8,083,576 108,443,553 13.415 12.85 12.85 12.87 12.43 13.54 8,415,986 12.885 -3.74%
2022-11-02 0 13.90 13.80 13.90 12.96 13.92 8,483,500 114,959,020 13.551 13.35 13.25 13.35 12.45 13.37 8,832,356 13.016 5.14%
2022-11-01 0 13.22 13.20 13.22 12.24 13.44 14,382,000 188,333,112 13.095 12.70 12.68 12.70 11.76 12.91 14,973,412 12.578 9.08%
2022-10-31 0 12.12 12.12 12.14 12.00 12.98 8,535,400 105,345,520 12.342 11.64 11.64 11.66 11.53 12.47 8,886,390 11.855 -5.61%
2022-10-28 0 12.84 12.82 12.84 12.62 13.56 4,370,000 57,032,980 13.051 12.33 12.31 12.33 12.12 13.02 4,549,702 12.536 -4.75%
2022-10-27 0 13.48 13.46 13.48 13.44 14.20 4,891,260 67,231,697 13.745 12.95 12.93 12.95 12.91 13.64 5,092,397 13.202 -3.85%
2022-10-26 0 14.02 14.02 14.04 12.84 14.10 7,352,513 102,080,051 13.884 13.47 13.47 13.49 12.33 13.54 7,654,861 13.335 5.26%
2022-10-25 0 13.32 13.32 13.34 11.26 13.50 5,720,315 75,715,271 13.236 12.79 12.79 12.81 10.82 12.97 5,955,544 12.713 2.30%
2022-10-24 0 13.02 13.02 13.04 12.80 14.04 4,755,146 63,106,352 13.271 12.51 12.51 12.52 12.29 13.49 4,950,686 12.747 -7.53%
2022-10-21 0 14.08 14.06 14.08 13.54 14.30 8,186,266 114,838,057 14.028 13.52 13.50 13.52 13.01 13.74 8,522,899 13.474 1.88%
2022-10-20 0 13.82 13.80 13.82 13.10 14.10 8,865,871 122,382,476 13.804 13.27 13.25 13.27 12.58 13.54 9,230,450 13.259 2.98%
2022-10-19 0 13.42 13.40 13.42 13.32 13.80 7,325,706 99,268,743 13.551 12.89 12.87 12.89 12.79 13.25 7,626,951 13.016 -4.01%
2022-10-18 0 13.98 13.96 13.98 13.02 14.28 11,233,325 155,281,271 13.823 13.43 13.41 13.43 12.51 13.72 11,695,258 13.277 5.91%
2022-10-17 0 13.20 13.20 13.30 11.76 13.60 17,404,000 222,292,400 12.772 12.68 12.68 12.77 11.30 13.06 18,119,682 12.268 13.21%
2022-10-14 0 11.66 11.66 11.68 11.12 11.88 15,782,615 182,349,729 11.554 11.20 11.20 11.22 10.68 11.41 16,431,622 11.097 4.29%
2022-10-13 0 11.18 11.18 11.20 11.10 11.90 3,279,924 37,181,730 11.336 10.74 10.74 10.76 10.66 11.43 3,414,800 10.888 -2.10%
2022-10-12 0 11.42 11.40 11.42 11.04 11.58 3,734,267 42,199,000 11.300 10.97 10.95 10.97 10.60 11.12 3,887,826 10.854 0.18%
2022-10-11 0 11.40 11.38 11.40 11.06 11.62 3,459,205 39,260,715 11.350 10.95 10.93 10.95 10.62 11.16 3,601,453 10.901 -0.87%
2022-10-10 0 11.50 11.50 11.52 11.18 11.90 3,249,687 37,258,624 11.465 11.05 11.05 11.06 10.74 11.43 3,383,320 11.012 -3.36%
2022-10-07 0 11.90 11.88 11.90 11.46 12.02 3,612,000 42,624,467 11.801 11.43 11.41 11.43 11.01 11.55 3,760,531 11.335 -0.50%
2022-10-06 0 11.96 11.94 11.96 11.96 12.98 2,282,000 27,984,531 12.263 11.49 11.47 11.49 11.49 12.47 2,375,840 11.779 -7.57%
2022-10-05 0 12.94 12.92 12.94 12.72 13.10 2,278,027 29,498,562 12.949 12.43 12.41 12.43 12.22 12.58 2,371,703 12.438 3.85%
2022-10-03 0 12.46 12.44 12.46 12.18 12.78 1,524,680 19,032,492 12.483 11.97 11.95 11.97 11.70 12.28 1,587,377 11.990 0.32%
2022-09-30 0 12.42 12.42 12.44 12.36 12.82 2,456,275 30,711,735 12.503 11.93 11.93 11.95 11.87 12.31 2,557,281 12.010 -0.96%
2022-09-29 0 12.54 12.52 12.54 12.46 12.92 2,692,626 34,133,542 12.677 12.04 12.03 12.04 11.97 12.41 2,803,351 12.176 -0.48%
2022-09-28 0 12.60 12.58 12.60 12.44 12.92 2,258,822 28,413,497 12.579 12.10 12.08 12.10 11.95 12.41 2,351,709 12.082 -1.56%
2022-09-27 0 12.80 12.80 12.84 12.16 12.94 3,620,539 45,841,382 12.661 12.29 12.29 12.33 11.68 12.43 3,769,422 12.161 4.40%
2022-09-26 0 12.26 12.26 12.30 12.14 12.52 3,888,113 48,008,367 12.347 11.78 11.78 11.81 11.66 12.03 4,047,999 11.860 0.66%
2022-09-23 0 12.18 12.18 12.20 12.14 13.00 2,399,751 29,507,642 12.296 11.70 11.70 11.72 11.66 12.49 2,498,433 11.810 -2.09%
2022-09-22 0 12.44 12.44 12.50 11.72 12.58 4,371,329 53,640,624 12.271 11.95 11.95 12.01 11.26 12.08 4,551,085 11.786 2.98%
2022-09-21 0 12.08 12.06 12.08 11.90 12.34 2,892,706 34,955,263 12.084 11.60 11.58 11.60 11.43 11.85 3,011,659 11.607 -1.95%
2022-09-20 0 12.32 12.32 12.36 12.32 12.70 1,852,000 23,034,386 12.438 11.83 11.83 11.87 11.83 12.20 1,928,157 11.946 -0.96%
2022-09-19 0 12.44 12.44 12.48 12.42 12.94 2,820,979 35,335,048 12.526 11.95 11.95 11.99 11.93 12.43 2,936,982 12.031 -3.57%
2022-09-16 0 12.90 12.90 12.92 12.84 13.34 4,532,386 58,907,650 12.997 12.39 12.39 12.41 12.33 12.81 4,718,765 12.484 -3.30%
2022-09-15 0 13.34 13.34 13.36 13.28 13.98 1,979,042 26,704,005 13.493 12.81 12.81 12.83 12.76 13.43 2,060,424 12.960 -0.89%
2022-09-14 0 13.46 13.44 13.46 13.10 13.50 1,723,805 22,998,117 13.341 12.93 12.91 12.93 12.58 12.97 1,794,691 12.815 -1.32%
2022-09-13 0 13.64 13.58 13.64 13.48 13.94 2,327,594 31,696,584 13.618 13.10 13.04 13.10 12.95 13.39 2,423,309 13.080 0.29%
2022-09-09 0 13.60 13.60 13.66 13.28 13.74 1,443,412 19,603,870 13.582 13.06 13.06 13.12 12.76 13.20 1,502,768 13.045 3.34%
2022-09-08 0 13.16 13.14 13.16 13.00 13.90 2,189,828 29,086,824 13.283 12.64 12.62 12.64 12.49 13.35 2,279,877 12.758 -3.59%
2022-09-07 0 13.70 13.66 13.70 13.42 13.96 2,404,000 32,812,144 13.649 13.11 13.07 13.11 12.84 13.36 2,512,024 13.062 -0.72%
2022-09-06 0 13.80 13.80 13.84 13.56 14.04 1,788,356 24,624,350 13.769 13.21 13.21 13.24 12.98 13.44 1,868,716 13.177 1.47%
2022-09-05 0 13.60 13.58 13.60 13.20 14.06 16,310,820 226,540,925 13.889 13.02 13.00 13.02 12.63 13.46 17,043,752 13.292 -3.27%
2022-09-02 0 14.06 14.04 14.06 14.00 15.24 20,947,778 296,686,845 14.163 13.46 13.44 13.46 13.40 14.58 21,889,073 13.554 -6.02%
2022-09-01 0 14.96 14.96 15.00 14.88 15.96 6,718,000 102,667,970 15.283 14.32 14.32 14.35 14.24 15.27 7,019,875 14.625 -4.71%
2022-08-31 0 15.70 15.70 15.74 15.02 16.16 9,096,000 142,612,000 15.679 15.02 15.02 15.06 14.37 15.47 9,504,731 15.004 0.90%
2022-08-30 0 15.56 15.54 15.56 15.06 15.82 6,232,107 96,616,624 15.503 14.89 14.87 14.89 14.41 15.14 6,512,149 14.836 0.26%
2022-08-29 0 15.52 15.50 15.52 14.70 17.20 10,980,200 169,890,707 15.472 14.85 14.83 14.85 14.07 16.46 11,473,599 14.807 -9.77%
2022-08-26 0 17.20 17.18 17.20 16.48 17.36 4,533,740 77,122,163 17.011 16.46 16.44 16.46 15.77 16.61 4,737,465 16.279 3.99%
2022-08-25 0 16.54 16.54 16.56 16.12 16.70 2,888,300 47,505,528 16.448 15.83 15.83 15.85 15.43 15.98 3,018,087 15.740 2.35%
2022-08-24 0 16.16 16.16 16.20 16.12 16.40 2,904,179 47,050,483 16.201 15.47 15.47 15.50 15.43 15.69 3,034,679 15.504 0.12%
2022-08-23 0 16.14 16.12 16.14 16.02 16.80 4,205,379 68,763,042 16.351 15.45 15.43 15.45 15.33 16.08 4,394,349 15.648 0.87%
2022-08-22 0 16.00 15.96 16.00 15.90 16.62 6,515,145 104,855,268 16.094 15.31 15.27 15.31 15.22 15.91 6,807,905 15.402 3.23%
2022-08-19 0 15.50 15.48 15.50 15.38 15.80 2,684,000 41,569,674 15.488 14.83 14.81 14.83 14.72 15.12 2,804,606 14.822 0.52%
2022-08-18 0 15.42 15.36 15.42 14.76 15.50 2,456,776 37,506,996 15.267 14.76 14.70 14.76 14.13 14.83 2,567,172 14.610 2.53%
2022-08-17 0 15.04 15.04 15.08 14.98 16.04 1,355,000 20,585,756 15.192 14.39 14.39 14.43 14.34 15.35 1,415,887 14.539 -1.57%
2022-08-16 0 15.28 15.28 15.30 15.24 15.94 1,290,544 19,860,096 15.389 14.62 14.62 14.64 14.58 15.25 1,348,535 14.727 -3.29%
2022-08-15 0 15.80 15.78 15.80 15.70 16.06 1,777,800 28,274,748 15.904 15.12 15.10 15.12 15.02 15.37 1,857,686 15.220 -0.50%
2022-08-12 0 15.88 15.86 15.88 15.76 16.48 1,216,930 19,468,573 15.998 15.20 15.18 15.20 15.08 15.77 1,271,613 15.310 -1.37%
2022-08-11 0 16.10 16.04 16.10 15.92 16.40 1,200,000 19,341,780 16.118 15.41 15.35 15.41 15.24 15.69 1,253,922 15.425 1.13%
2022-08-10 0 15.92 15.84 15.92 15.76 16.58 799,395 12,732,605 15.928 15.24 15.16 15.24 15.08 15.87 835,316 15.243 -3.05%
2022-08-09 0 16.42 16.42 16.44 15.86 16.52 3,237,931 52,586,346 16.241 15.71 15.71 15.73 15.18 15.81 3,383,428 15.542 3.01%
2022-08-08 0 15.94 15.90 15.94 15.54 16.48 3,251,500 52,287,954 16.081 15.25 15.22 15.25 14.87 15.77 3,397,607 15.390 -1.85%
2022-08-05 0 16.24 16.24 16.26 15.90 16.66 7,561,599 122,553,841 16.207 15.54 15.54 15.56 15.22 15.94 7,901,382 15.510 2.65%
2022-08-04 0 15.82 15.78 15.82 15.12 15.98 1,454,855 22,974,073 15.791 15.14 15.10 15.14 14.47 15.29 1,520,229 15.112 2.73%
2022-08-03 0 15.40 15.36 15.40 14.36 15.70 3,532,690 54,515,107 15.432 14.74 14.70 14.74 13.74 15.02 3,691,432 14.768 1.99%
2022-08-02 0 15.10 15.04 15.10 14.10 15.22 2,640,767 39,552,845 14.978 14.45 14.39 14.45 13.49 14.57 2,759,431 14.334 -1.18%
2022-08-01 0 15.28 15.26 15.28 15.02 15.82 1,001,045 15,340,623 15.325 14.62 14.60 14.62 14.37 15.14 1,046,027 14.666 -0.13%
2022-07-29 0 15.30 15.30 15.32 15.16 16.12 2,357,668 36,242,650 15.372 14.64 14.64 14.66 14.51 15.43 2,463,611 14.711 -2.42%
2022-07-28 0 15.68 15.64 15.68 15.50 15.82 1,570,788 24,602,536 15.663 15.01 14.97 15.01 14.83 15.14 1,641,372 14.989 1.69%
2022-07-27 0 15.42 15.42 15.44 15.32 16.08 2,709,170 42,103,182 15.541 14.76 14.76 14.78 14.66 15.39 2,830,907 14.873 -1.91%
2022-07-26 0 15.72 15.70 15.72 15.64 16.24 1,876,700 29,658,132 15.803 15.04 15.02 15.04 14.97 15.54 1,961,030 15.124 -3.20%
2022-07-25 0 16.24 16.20 16.24 15.88 16.36 884,100 14,264,862 16.135 15.54 15.50 15.54 15.20 15.66 923,827 15.441 -0.61%
2022-07-22 0 16.34 16.24 16.34 16.20 16.68 1,768,900 28,916,931 16.347 15.64 15.54 15.64 15.50 15.96 1,848,386 15.644 -0.73%
2022-07-21 0 16.46 16.44 16.46 16.34 16.70 3,038,895 50,017,692 16.459 15.75 15.73 15.75 15.64 15.98 3,175,449 15.751 0.49%
2022-07-20 0 16.38 16.34 16.38 15.92 16.50 2,736,040 44,680,292 16.330 15.68 15.64 15.68 15.24 15.79 2,858,985 15.628 1.87%
2022-07-19 0 16.08 16.02 16.08 15.44 16.12 3,427,203 54,656,507 15.948 15.39 15.33 15.39 14.78 15.43 3,581,205 15.262 3.61%
2022-07-18 0 15.52 15.44 15.52 15.10 15.70 1,792,317 27,713,930 15.463 14.85 14.78 14.85 14.45 15.02 1,872,855 14.798 1.84%
2022-07-15 0 15.24 15.22 15.28 14.76 15.60 1,660,690 25,480,471 15.343 14.58 14.57 14.62 14.13 14.93 1,735,314 14.683 -3.30%
2022-07-14 0 15.76 15.76 15.78 15.30 16.26 1,384,988 21,860,265 15.784 15.08 15.08 15.10 14.64 15.56 1,447,223 15.105 1.16%
2022-07-13 0 15.58 15.58 15.60 14.98 16.14 3,028,925 47,109,566 15.553 14.91 14.91 14.93 14.34 15.45 3,165,031 14.884 1.70%
2022-07-12 0 15.32 15.30 15.32 15.22 16.00 4,383,092 67,673,007 15.440 14.66 14.64 14.66 14.57 15.31 4,580,048 14.776 -4.61%
2022-07-11 0 16.06 16.04 16.06 15.68 16.82 4,030,424 65,509,306 16.254 15.37 15.35 15.37 15.01 16.10 4,211,532 15.555 -3.95%
2022-07-08 0 16.72 16.68 16.72 16.12 16.92 4,389,246 72,770,123 16.579 16.00 15.96 16.00 15.43 16.19 4,586,478 15.866 2.70%
2022-07-07 0 16.28 16.18 16.28 15.80 16.98 4,301,198 69,604,842 16.183 15.58 15.48 15.58 15.12 16.25 4,494,474 15.487 -2.63%
2022-07-06 0 16.72 16.62 16.72 16.12 17.04 6,419,399 106,416,681 16.577 16.00 15.91 16.00 15.43 16.31 6,707,857 15.864 4.37%
2022-07-05 0 16.02 15.98 16.02 15.44 16.80 7,371,107 117,658,269 15.962 15.33 15.29 15.33 14.78 16.08 7,702,330 15.276 -2.08%
2022-07-04 0 16.36 16.24 16.36 15.74 16.40 5,834,606 93,468,760 16.020 15.66 15.54 15.66 15.06 15.69 6,096,786 15.331 3.28%
2022-06-30 0 15.84 15.82 15.84 15.58 16.20 5,777,895 91,511,952 15.838 15.16 15.14 15.16 14.91 15.50 6,037,526 15.157 0.13%
2022-06-29 0 15.82 15.76 15.82 15.38 16.16 4,749,000 74,844,892 15.760 15.14 15.08 15.14 14.72 15.47 4,962,398 15.082 -0.13%
2022-06-28 0 15.84 15.82 15.84 15.36 16.12 3,974,904 62,602,058 15.749 15.16 15.14 15.16 14.70 15.43 4,153,518 15.072 -0.25%
2022-06-27 0 15.88 15.84 15.88 15.40 16.02 5,178,066 80,440,703 15.535 15.20 15.16 15.20 14.74 15.33 5,410,744 14.867 3.12%
2022-06-24 0 15.40 15.32 15.40 14.80 15.52 6,631,991 99,537,303 15.009 14.74 14.66 14.74 14.16 14.85 6,930,002 14.363 5.34%
2022-06-23 0 14.62 14.62 14.64 14.28 14.74 3,464,781 50,144,010 14.472 13.99 13.99 14.01 13.67 14.11 3,620,472 13.850 2.24%
2022-06-22 0 14.30 14.26 14.30 14.08 14.42 3,812,000 54,431,138 14.279 13.69 13.65 13.69 13.47 13.80 3,983,293 13.665 0.28%
2022-06-21 0 14.26 14.24 14.26 13.34 14.26 5,504,009 77,594,111 14.098 13.65 13.63 13.65 12.77 13.65 5,751,333 13.491 6.42%
2022-06-20 0 13.40 13.38 13.42 13.08 13.72 2,970,460 39,665,548 13.353 12.82 12.80 12.84 12.52 13.13 3,103,939 12.779 1.06%
2022-06-17 0 13.26 13.26 13.32 12.70 13.44 4,240,692 56,008,716 13.207 12.69 12.69 12.75 12.15 12.86 4,431,249 12.639 2.00%
2022-06-16 0 13.00 12.98 13.00 12.88 13.32 2,467,410 32,165,402 13.036 12.44 12.42 12.44 12.33 12.75 2,578,284 12.476 -0.54%
2022-06-15 0 13.16 13.14 13.16 12.74 13.30 3,121,709 40,803,950 13.071 12.51 12.49 12.51 12.11 12.64 3,284,446 12.423 2.81%
2022-06-14 0 12.80 12.78 12.80 12.58 13.08 2,650,883 33,956,621 12.810 12.17 12.15 12.17 11.96 12.43 2,789,075 12.175 -0.78%
2022-06-13 0 12.90 12.90 12.92 12.62 13.32 5,715,918 74,006,832 12.947 12.26 12.26 12.28 11.99 12.66 6,013,893 12.306 -4.44%
2022-06-10 0 13.50 13.48 13.50 12.52 13.84 19,757,336 267,432,525 13.536 12.83 12.81 12.83 11.90 13.15 20,787,300 12.865 -1.03%
2022-06-09 0 13.64 13.62 13.64 13.44 13.92 7,068,887 96,222,589 13.612 12.96 12.95 12.96 12.77 13.23 7,437,393 12.938 0.89%
2022-06-08 0 13.52 13.52 13.54 12.82 13.68 13,416,082 178,977,470 13.341 12.85 12.85 12.87 12.18 13.00 14,115,472 12.680 4.97%
2022-06-07 0 12.88 12.84 12.88 12.22 12.92 7,560,815 95,784,430 12.669 12.24 12.20 12.24 11.61 12.28 7,954,966 12.041 2.22%
2022-06-06 0 12.60 12.58 12.60 12.30 12.68 4,887,215 61,064,728 12.495 11.98 11.96 11.98 11.69 12.05 5,141,989 11.876 0.96%
2022-06-02 0 12.48 12.46 12.48 12.32 14.48 7,912,000 99,566,464 12.584 11.86 11.84 11.86 11.71 13.76 8,324,458 11.961 -8.37%
2022-06-01 0 13.62 13.60 13.62 13.60 14.34 2,458,894 33,765,048 13.732 12.95 12.93 12.95 12.93 13.63 2,587,078 13.051 -3.68%
2022-05-31 0 14.14 14.12 14.14 13.42 14.24 19,405,261 273,615,704 14.100 13.44 13.42 13.44 12.76 13.53 20,416,871 13.401 3.06%
2022-05-30 0 13.72 13.70 13.72 12.94 13.86 5,726,065 77,898,873 13.604 13.04 13.02 13.04 12.30 13.17 6,024,569 12.930 3.63%
2022-05-27 0 13.24 13.22 13.24 12.94 13.40 2,925,200 38,500,814 13.162 12.58 12.56 12.58 12.30 12.74 3,077,693 12.510 1.38%
2022-05-26 0 13.06 13.02 13.06 12.54 13.10 3,102,351 39,982,603 12.888 12.41 12.37 12.41 11.92 12.45 3,264,079 12.249 0.93%
2022-05-25 0 12.94 12.94 12.96 12.86 13.48 5,151,518 67,670,625 13.136 12.30 12.30 12.32 12.22 12.81 5,420,070 12.485 -3.14%
2022-05-24 0 13.36 13.32 13.38 13.26 14.14 5,204,000 69,978,804 13.447 12.70 12.66 12.72 12.60 13.44 5,475,288 12.781 -1.91%
2022-05-23 0 13.62 13.60 13.62 13.46 13.90 3,965,512 54,192,043 13.666 12.95 12.93 12.95 12.79 13.21 4,172,237 12.989 -3.13%
2022-05-20 0 14.06 14.04 14.06 13.18 14.10 6,085,314 84,056,792 13.813 13.36 13.34 13.36 12.53 13.40 6,402,546 13.129 4.61%
2022-05-19 0 13.44 13.38 13.44 13.10 13.76 3,767,060 50,187,752 13.323 12.77 12.72 12.77 12.45 13.08 3,963,440 12.663 -2.04%
2022-05-18 0 13.72 13.70 13.72 13.04 13.80 4,273,400 57,909,768 13.551 13.04 13.02 13.04 12.39 13.12 4,496,175 12.880 5.05%
2022-05-17 0 13.06 13.06 13.10 12.86 13.24 3,876,000 50,525,644 13.036 12.41 12.41 12.45 12.22 12.58 4,078,059 12.390 -1.80%
2022-05-16 0 13.30 13.28 13.30 13.02 13.42 2,032,920 26,962,747 13.263 12.64 12.62 12.64 12.37 12.76 2,138,898 12.606 2.15%
2022-05-13 0 13.02 13.02 13.04 12.96 13.48 2,976,665 38,871,322 13.059 12.37 12.37 12.39 12.32 12.81 3,131,841 12.412 0.77%
2022-05-12 0 12.92 12.90 12.92 12.58 13.12 3,152,000 40,578,620 12.874 12.28 12.26 12.28 11.96 12.47 3,316,316 12.236 0.78%
2022-05-11 0 12.82 12.80 12.82 12.38 13.34 3,193,723 41,229,313 12.909 12.18 12.17 12.18 11.77 12.68 3,360,214 12.270 2.23%
2022-05-10 0 12.54 12.52 12.54 12.22 12.68 3,710,467 46,311,912 12.481 11.92 11.90 11.92 11.61 12.05 3,903,896 11.863 2.12%
2022-05-06 0 12.28 12.28 12.36 12.20 12.86 2,178,713 26,876,819 12.336 11.67 11.67 11.75 11.60 12.22 2,292,291 11.725 -4.51%
2022-05-05 0 12.86 12.84 12.86 12.82 13.28 2,548,084 33,080,629 12.983 12.22 12.20 12.22 12.18 12.62 2,680,917 12.339 -0.92%
2022-05-04 0 12.98 12.96 12.98 12.72 13.48 1,290,484 16,719,647 12.956 12.34 12.32 12.34 12.09 12.81 1,357,758 12.314 -3.71%
2022-05-03 0 13.48 13.46 13.48 12.62 13.58 2,509,016 33,393,977 13.310 12.81 12.79 12.81 11.99 12.91 2,639,813 12.650 3.53%
2022-04-29 0 13.02 13.02 13.06 12.12 13.10 3,139,565 39,968,208 12.730 12.37 12.37 12.41 11.52 12.45 3,303,233 12.100 3.50%
2022-04-28 0 12.58 12.56 12.58 12.02 12.60 3,059,060 37,884,304 12.384 11.96 11.94 11.96 11.42 11.98 3,218,531 11.771 2.78%
2022-04-27 0 12.24 12.24 12.28 12.00 12.48 4,042,084 49,391,113 12.219 11.63 11.63 11.67 11.41 11.86 4,252,801 11.614 -1.92%
2022-04-26 0 12.48 12.48 12.50 12.22 12.88 2,676,080 33,607,441 12.558 11.86 11.86 11.88 11.61 12.24 2,815,586 11.936 -0.64%
2022-04-25 0 12.56 12.54 12.56 12.44 12.82 3,628,233 45,589,891 12.565 11.94 11.92 11.94 11.82 12.18 3,817,375 11.943 -2.03%
2022-04-22 0 12.82 12.80 12.84 12.50 13.00 2,556,036 32,706,786 12.796 12.18 12.17 12.20 11.88 12.36 2,689,284 12.162 0.47%
2022-04-21 0 12.76 12.74 12.76 12.56 13.00 3,983,176 50,937,728 12.788 12.13 12.11 12.13 11.94 12.36 4,190,822 12.155 -1.85%
2022-04-20 0 13.00 12.98 13.00 12.74 13.24 3,749,578 48,330,045 12.889 12.36 12.34 12.36 12.11 12.58 3,945,046 12.251 2.69%
2022-04-19 0 12.66 12.62 12.66 12.58 13.32 2,870,000 36,361,200 12.669 12.03 11.99 12.03 11.96 12.66 3,019,615 12.042 -3.95%
2022-04-14 0 13.18 13.18 13.20 12.82 13.30 1,631,643 21,384,063 13.106 12.53 12.53 12.55 12.18 12.64 1,716,702 12.456 2.97%
2022-04-13 0 12.80 12.78 12.80 12.64 13.10 2,966,000 37,989,534 12.808 12.17 12.15 12.17 12.01 12.45 3,120,620 12.174 -0.16%
2022-04-12 0 12.82 12.82 12.84 12.64 13.44 4,587,748 58,961,001 12.852 12.18 12.18 12.20 12.01 12.77 4,826,911 12.215 0.47%
2022-04-11 0 12.76 12.72 12.76 12.52 13.18 7,609,439 97,075,456 12.757 12.13 12.09 12.13 11.90 12.53 8,006,125 12.125 -3.04%
2022-04-08 0 13.16 13.16 13.18 12.88 13.28 4,243,952 55,509,266 13.080 12.51 12.51 12.53 12.24 12.62 4,465,192 12.432 -0.45%
2022-04-07 0 13.22 13.18 13.22 13.16 14.12 4,210,700 56,886,001 13.510 12.56 12.53 12.56 12.51 13.42 4,430,207 12.840 -2.79%
2022-04-06 0 13.60 13.60 13.62 13.24 13.84 3,600,694 49,057,103 13.624 12.93 12.93 12.95 12.58 13.15 3,788,401 12.949 -0.73%
2022-04-04 0 13.70 13.68 13.70 13.28 14.00 6,086,834 82,818,784 13.606 13.02 13.00 13.02 12.62 13.31 6,404,145 12.932 3.79%
2022-04-01 0 13.20 13.18 13.20 12.94 13.54 5,588,279 73,586,610 13.168 12.55 12.53 12.55 12.30 12.87 5,879,600 12.516 0.61%
2022-03-31 0 13.12 13.12 13.18 12.60 15.42 10,239,636 135,759,482 13.258 12.47 12.47 12.53 11.98 14.66 10,773,436 12.601 -14.02%
2022-03-30 0 15.26 15.24 15.26 15.16 15.78 7,159,658 110,007,917 15.365 14.50 14.48 14.50 14.41 15.00 7,532,896 14.604 -3.78%
2022-03-29 0 15.86 15.84 15.86 15.04 15.88 1,832,000 28,873,460 15.761 15.07 15.06 15.07 14.29 15.09 1,927,503 14.980 2.59%
2022-03-28 0 15.46 15.44 15.46 14.94 15.66 1,905,350 29,315,983 15.386 14.69 14.67 14.69 14.20 14.88 2,004,677 14.624 -0.90%
2022-03-25 0 15.60 15.60 15.62 15.34 16.20 2,648,260 41,469,778 15.659 14.83 14.83 14.85 14.58 15.40 2,786,316 14.883 -4.29%
2022-03-24 0 16.30 16.28 16.30 15.58 16.58 5,762,523 93,637,188 16.249 15.49 15.47 15.49 14.81 15.76 6,062,927 15.444 0.00%
2022-03-23 0 16.30 16.30 16.36 15.80 16.46 3,098,240 50,154,405 16.188 15.49 15.49 15.55 15.02 15.64 3,259,753 15.386 2.77%
2022-03-22 0 15.86 15.84 15.86 15.36 16.04 2,420,800 37,980,360 15.689 15.07 15.06 15.07 14.60 15.25 2,546,998 14.912 1.93%
2022-03-21 0 15.56 15.46 15.56 15.12 16.68 3,717,406 57,593,040 15.493 14.79 14.69 14.79 14.37 15.85 3,911,197 14.725 0.91%
2022-03-18 0 15.42 15.42 15.44 14.54 15.64 4,997,564 76,186,963 15.245 14.66 14.66 14.67 13.82 14.87 5,258,091 14.489 -1.15%
2022-03-17 0 15.60 15.56 15.60 14.56 15.60 4,528,342 68,997,879 15.237 14.83 14.79 14.83 13.84 14.83 4,764,408 14.482 8.33%
2022-03-16 0 14.40 14.38 14.40 12.52 14.54 6,238,899 87,049,273 13.953 13.69 13.67 13.69 11.90 13.82 6,564,137 13.261 13.56%
2022-03-15 0 12.68 12.64 12.68 12.36 13.80 6,995,288 91,052,890 13.016 12.05 12.01 12.05 11.75 13.12 7,359,957 12.371 -7.58%
2022-03-14 0 13.72 13.70 13.72 13.28 15.28 5,101,380 71,121,910 13.942 13.04 13.02 13.04 12.62 14.52 5,367,319 13.251 -8.78%
2022-03-11 0 15.04 15.02 15.04 14.58 16.20 6,116,447 92,556,834 15.132 14.29 14.28 14.29 13.86 15.40 6,435,302 14.383 -5.05%
2022-03-10 0 15.84 15.84 15.92 15.52 16.32 1,746,504 27,552,100 15.776 15.06 15.06 15.13 14.75 15.51 1,837,551 14.994 1.93%
2022-03-09 0 15.54 15.50 15.54 15.26 15.80 3,487,048 53,879,718 15.451 14.77 14.73 14.77 14.50 15.02 3,668,830 14.686 -0.64%
2022-03-08 0 15.64 15.64 15.66 15.58 16.22 4,422,846 69,516,695 15.718 14.87 14.87 14.88 14.81 15.42 4,653,412 14.939 0.13%
2022-03-07 0 15.62 15.60 15.62 15.24 15.98 2,565,982 40,088,315 15.623 14.85 14.83 14.85 14.48 15.19 2,699,748 14.849 -1.64%
2022-03-04 0 15.88 15.88 15.90 15.48 16.32 3,547,301 56,116,203 15.819 15.09 15.09 15.11 14.71 15.51 3,732,224 15.036 0.25%
2022-03-03 0 15.84 15.82 15.84 15.40 16.42 2,106,500 33,316,380 15.816 15.06 15.04 15.06 14.64 15.61 2,216,313 15.032 1.28%
2022-03-02 0 15.64 15.62 15.64 15.64 16.78 5,034,000 81,230,360 16.136 14.87 14.85 14.87 14.87 15.95 5,296,426 15.337 -6.90%
2022-03-01 0 16.80 16.78 16.80 16.68 17.12 5,465,170 92,449,970 16.916 15.97 15.95 15.97 15.85 16.27 5,750,073 16.078 0.48%
2022-02-28 0 16.72 16.68 16.72 16.40 17.04 9,090,203 151,898,529 16.710 15.89 15.85 15.89 15.59 16.20 9,564,082 15.882 0.12%
2022-02-25 0 16.70 16.70 16.72 16.70 17.08 2,678,728 45,057,774 16.821 15.87 15.87 15.89 15.87 16.23 2,818,372 15.987 -1.07%
2022-02-24 0 16.88 16.86 16.88 16.60 17.30 2,645,547 44,603,955 16.860 16.04 16.02 16.04 15.78 16.44 2,783,461 16.025 -0.35%
2022-02-23 0 16.94 16.92 16.94 16.56 17.16 2,669,533 45,263,326 16.956 16.10 16.08 16.10 15.74 16.31 2,808,698 16.115 5.22%
2022-02-22 0 16.10 16.08 16.10 16.00 16.60 3,398,000 54,903,008 16.157 15.30 15.28 15.30 15.21 15.78 3,575,140 15.357 -3.01%
2022-02-21 0 16.60 16.58 16.60 16.42 17.14 2,148,000 35,751,608 16.644 15.78 15.76 15.78 15.61 16.29 2,259,977 15.819 -4.27%
2022-02-18 0 17.34 17.30 17.34 17.06 18.00 4,200,360 72,853,908 17.345 16.48 16.44 16.48 16.21 17.11 4,419,328 16.485 -1.25%
2022-02-17 0 17.56 17.52 17.56 17.02 18.32 6,734,000 117,541,416 17.455 16.69 16.65 16.69 16.18 17.41 7,085,048 16.590 1.62%
2022-02-16 0 17.28 17.26 17.28 16.68 17.32 2,273,947 38,995,562 17.149 16.42 16.40 16.42 15.85 16.46 2,392,490 16.299 2.13%
2022-02-15 0 16.92 16.92 16.94 16.60 17.14 2,720,000 45,910,600 16.879 16.08 16.08 16.10 15.78 16.29 2,861,796 16.043 0.36%
2022-02-14 0 16.86 16.82 16.86 16.62 16.98 1,125,614 18,953,394 16.838 16.02 15.99 16.02 15.80 16.14 1,184,293 16.004 -0.12%
2022-02-11 0 16.88 16.86 16.88 16.68 17.34 2,633,000 44,603,240 16.940 16.04 16.02 16.04 15.85 16.48 2,770,260 16.101 -2.65%
2022-02-10 0 17.34 17.30 17.34 16.78 17.46 2,082,865 35,864,589 17.219 16.48 16.44 16.48 15.95 16.59 2,191,446 16.366 2.12%
2022-02-09 0 16.98 16.94 16.98 16.60 17.42 2,055,262 34,879,376 16.971 16.14 16.10 16.14 15.78 16.56 2,162,404 16.130 -0.82%
2022-02-08 0 17.12 17.12 17.14 16.24 17.36 3,337,334 56,961,445 17.068 16.27 16.27 16.29 15.44 16.50 3,511,312 16.222 2.64%
2022-02-07 0 16.68 16.68 16.70 16.56 17.14 2,593,909 43,687,532 16.842 15.85 15.85 15.87 15.74 16.29 2,729,131 16.008 1.34%
2022-02-04 0 16.46 16.44 16.46 15.80 16.92 2,729,649 44,292,471 16.226 15.64 15.63 15.64 15.02 16.08 2,871,948 15.422 2.62%
2022-01-31 0 16.04 16.04 16.06 15.50 16.24 1,372,000 21,889,600 15.955 15.25 15.25 15.26 14.73 15.44 1,443,523 15.164 2.43%
2022-01-28 0 15.66 15.64 15.66 15.54 16.10 2,350,000 36,932,480 15.716 14.88 14.87 14.88 14.77 15.30 2,472,507 14.937 -1.39%
2022-01-27 0 15.88 15.88 15.90 15.20 16.42 6,283,209 97,894,308 15.580 15.09 15.09 15.11 14.45 15.61 6,610,757 14.808 -2.58%
2022-01-26 0 16.30 16.30 16.32 16.24 17.30 4,006,860 66,726,739 16.653 15.49 15.49 15.51 15.44 16.44 4,215,741 15.828 -1.69%
2022-01-25 0 16.58 16.54 16.58 16.36 17.92 4,360,523 73,013,776 16.744 15.76 15.72 15.76 15.55 17.03 4,587,840 15.915 -7.48%
2022-01-24 0 17.92 17.90 17.92 17.84 18.76 2,754,348 49,922,446 18.125 17.03 17.01 17.03 16.96 17.83 2,897,934 17.227 -4.27%
2022-01-21 0 18.72 18.70 18.72 18.44 18.90 2,843,449 53,212,002 18.714 17.79 17.77 17.79 17.53 17.96 2,991,680 17.787 1.52%
2022-01-20 0 18.44 18.42 18.44 18.08 18.56 1,524,000 27,902,420 18.309 17.53 17.51 17.53 17.18 17.64 1,603,447 17.402 3.13%
2022-01-19 0 17.88 17.86 17.88 17.80 19.50 1,828,843 33,101,095 18.099 16.99 16.98 16.99 16.92 18.53 1,924,182 17.203 -2.40%
2022-01-18 0 18.32 18.30 18.32 18.28 18.96 2,417,389 44,735,390 18.506 17.41 17.39 17.41 17.37 18.02 2,543,409 17.589 -0.22%
2022-01-17 0 18.36 18.32 18.36 18.18 18.84 1,513,788 27,817,098 18.376 17.45 17.41 17.45 17.28 17.91 1,592,703 17.465 -1.82%
2022-01-14 0 18.70 18.68 18.70 17.90 18.70 2,556,200 47,107,498 18.429 17.77 17.75 17.77 17.01 17.77 2,689,457 17.516 2.97%
2022-01-13 0 18.16 18.12 18.16 18.06 19.24 1,552,833 28,458,402 18.327 17.26 17.22 17.26 17.17 18.29 1,633,783 17.419 -2.68%
2022-01-12 0 18.66 18.62 18.66 18.22 18.92 2,428,629 45,084,129 18.564 17.74 17.70 17.74 17.32 17.98 2,555,235 17.644 0.00%
2022-01-11 0 18.66 18.66 18.68 18.48 19.06 2,429,152 45,437,345 18.705 17.74 17.74 17.75 17.56 18.12 2,555,785 17.778 -0.43%
2022-01-10 0 18.74 18.72 18.74 17.54 18.96 2,092,376 39,056,945 18.666 17.81 17.79 17.81 16.67 18.02 2,201,453 17.741 4.69%
2022-01-07 0 17.90 17.84 17.92 16.80 17.98 3,716,195 65,489,013 17.623 17.01 16.96 17.03 15.97 17.09 3,909,923 16.749 1.70%
2022-01-06 0 17.60 17.50 17.62 16.72 17.98 4,826,769 83,603,911 17.321 16.73 16.63 16.75 15.89 17.09 5,078,392 16.463 -2.44%
2022-01-05 0 18.04 17.94 18.04 17.82 18.94 3,144,127 56,653,483 18.019 17.15 17.05 17.15 16.94 18.00 3,308,033 17.126 -4.04%
2022-01-04 0 18.80 18.66 18.80 18.68 19.40 7,128,700 135,238,962 18.971 17.87 17.74 17.87 17.75 18.44 7,500,324 18.031 -1.16%
2022-01-03 0 19.02 19.00 19.02 18.84 19.20 3,860,000 73,393,080 19.014 18.08 18.06 18.08 17.91 18.25 4,061,225 18.072 0.11%
2021-12-31 0 19.00 18.98 19.00 18.80 19.22 3,174,000 60,317,440 19.004 18.06 18.04 18.06 17.87 18.27 3,339,463 18.062 1.93%
2021-12-30 0 18.64 18.62 18.64 18.18 19.36 3,491,012 65,239,961 18.688 17.72 17.70 17.72 17.28 18.40 3,673,001 17.762 1.08%
2021-12-29 0 18.44 18.34 18.46 18.08 19.18 2,594,000 47,501,928 18.312 17.53 17.43 17.55 17.18 18.23 2,729,227 17.405 -1.39%
2021-12-28 0 18.70 18.68 18.70 18.32 18.98 2,328,000 43,307,720 18.603 17.77 17.75 17.77 17.41 18.04 2,449,360 17.681 -1.27%
2021-12-24 0 18.94 18.92 18.94 18.92 19.50 2,028,255 38,576,719 19.020 18.00 17.98 18.00 17.98 18.53 2,133,989 18.077 -0.21%
2021-12-23 0 18.98 18.98 19.00 18.98 20.45 4,471,803 86,056,878 19.244 18.04 18.04 18.06 18.04 19.44 4,704,921 18.291 -2.77%
2021-12-22 0 19.52 19.50 19.52 18.70 19.88 4,042,929 78,582,799 19.437 18.55 18.53 18.55 17.77 18.89 4,253,690 18.474 4.50%
2021-12-21 0 18.68 18.66 18.68 18.62 20.30 11,868,748 231,894,554 19.538 17.75 17.74 17.75 17.70 19.29 12,487,474 18.570 -1.27%
2021-12-20 0 18.92 18.88 18.92 18.56 19.10 4,368,862 82,226,139 18.821 17.98 17.94 17.98 17.64 18.15 4,596,614 17.888 2.38%
2021-12-17 0 18.48 18.46 18.48 18.14 19.38 5,874,073 109,323,383 18.611 17.56 17.55 17.56 17.24 18.42 6,180,293 17.689 -4.05%
2021-12-16 0 19.26 19.22 19.26 17.62 19.32 5,824,895 109,846,123 18.858 18.31 18.27 18.31 16.75 18.36 6,128,551 17.924 7.12%
2021-12-15 0 17.98 17.92 17.98 17.52 18.36 5,101,739 91,558,103 17.946 17.09 17.03 17.09 16.65 17.45 5,367,696 17.057 -0.66%
2021-12-14 0 18.10 18.10 18.12 17.30 18.18 3,014,506 54,234,638 17.991 17.20 17.20 17.22 16.44 17.28 3,171,654 17.100 2.03%
2021-12-13 0 17.74 17.74 17.76 17.60 18.88 5,525,156 99,574,951 18.022 16.86 16.86 16.88 16.73 17.94 5,813,186 17.129 -3.17%
2021-12-10 0 18.32 18.32 18.34 18.06 18.98 4,469,119 81,658,661 18.272 17.41 17.41 17.43 17.17 18.04 4,702,097 17.366 1.22%
2021-12-09 0 18.10 18.08 18.10 17.18 18.48 4,663,254 83,958,788 18.004 17.20 17.18 17.20 16.33 17.56 4,906,353 17.112 6.47%
2021-12-08 0 17.00 16.98 17.00 16.88 17.26 2,685,110 45,851,826 17.076 16.16 16.14 16.16 16.04 16.40 2,825,087 16.230 0.24%
2021-12-07 0 16.96 16.94 16.96 16.66 17.06 3,222,528 54,431,643 16.891 16.12 16.10 16.12 15.83 16.21 3,390,521 16.054 2.54%
2021-12-06 0 16.54 16.54 16.58 16.36 17.26 4,296,909 71,312,577 16.596 15.72 15.72 15.76 15.55 16.40 4,520,910 15.774 -1.78%
2021-12-03 0 16.84 16.82 16.84 15.80 16.92 4,619,550 76,907,423 16.648 16.01 15.99 16.01 15.02 16.08 4,860,370 15.823 4.47%
2021-12-02 0 16.12 16.12 16.14 15.56 16.24 10,983,891 175,990,988 16.023 15.32 15.32 15.34 14.79 15.44 11,556,489 15.229 2.03%
2021-12-01 0 15.80 15.80 15.82 15.78 16.18 2,409,480 38,373,868 15.926 15.02 15.02 15.04 15.00 15.38 2,535,088 15.137 -0.75%
2021-11-30 0 15.92 15.90 15.92 15.78 16.40 8,499,008 135,592,346 15.954 15.13 15.11 15.13 15.00 15.59 8,942,067 15.163 -1.36%
2021-11-29 0 16.14 16.12 16.14 16.06 17.14 3,752,400 61,486,801 16.386 15.34 15.32 15.34 15.26 16.29 3,948,015 15.574 -4.72%
2021-11-26 0 16.94 16.90 16.94 16.84 17.50 2,076,000 35,338,080 17.022 16.10 16.06 16.10 16.01 16.63 2,184,223 16.179 -3.20%
2021-11-25 0 17.50 17.48 17.50 17.20 17.58 1,529,564 26,683,987 17.445 16.63 16.61 16.63 16.35 16.71 1,609,301 16.581 0.81%
2021-11-24 0 17.36 17.34 17.36 17.12 17.88 2,373,436 41,122,964 17.326 16.50 16.48 16.50 16.27 16.99 2,497,165 16.468 -0.80%
2021-11-23 0 17.50 17.50 17.54 17.30 17.68 3,173,400 55,625,416 17.529 16.63 16.63 16.67 16.44 16.80 3,338,832 16.660 0.34%
2021-11-22 0 17.44 17.44 17.46 17.30 17.66 7,022,227 122,632,305 17.463 16.58 16.58 16.59 16.44 16.78 7,388,301 16.598 -0.46%
2021-11-19 0 17.52 17.48 17.52 17.26 18.30 5,269,882 92,993,651 17.646 16.65 16.61 16.65 16.40 17.39 5,544,605 16.772 -4.16%
2021-11-18 0 18.28 18.28 18.30 18.18 18.66 5,138,496 94,026,341 18.298 17.37 17.37 17.39 17.28 17.74 5,406,370 17.392 -2.04%
2021-11-17 0 18.66 18.64 18.68 18.28 18.78 4,768,318 88,640,707 18.590 17.74 17.72 17.75 17.37 17.85 5,016,894 17.668 0.00%
2021-11-16 0 18.66 18.66 18.68 17.46 18.80 4,448,982 82,126,337 18.460 17.74 17.74 17.75 16.59 17.87 4,680,911 17.545 2.87%
2021-11-15 0 18.14 18.12 18.14 18.02 18.76 2,295,378 41,857,981 18.236 17.24 17.22 17.24 17.13 17.83 2,415,038 17.332 -1.09%
2021-11-12 0 18.34 18.34 18.36 17.64 18.60 4,956,958 89,961,403 18.149 17.43 17.43 17.45 16.77 17.68 5,215,368 17.249 3.03%
2021-11-11 0 17.80 17.80 17.82 17.64 18.04 2,307,028 41,154,263 17.839 16.92 16.92 16.94 16.77 17.15 2,427,295 16.955 -2.20%
2021-11-10 0 18.20 18.20 18.28 17.16 18.36 6,099,000 109,369,136 17.932 17.30 17.30 17.37 16.31 17.45 6,416,945 17.044 5.57%
2021-11-09 0 17.24 17.24 17.26 16.94 17.32 5,331,750 91,625,396 17.185 16.39 16.39 16.40 16.10 16.46 5,609,698 16.333 1.53%
2021-11-08 0 16.98 16.96 16.98 16.24 17.08 4,250,000 70,945,960 16.693 16.14 16.12 16.14 15.44 16.23 4,471,556 15.866 2.29%
2021-11-05 0 16.60 16.56 16.60 16.18 16.98 3,497,934 58,105,211 16.611 15.78 15.74 15.78 15.38 16.14 3,680,284 15.788 1.22%
2021-11-04 0 16.40 16.38 16.40 16.26 16.70 3,660,169 60,176,560 16.441 15.59 15.57 15.59 15.45 15.87 3,850,976 15.626 -1.68%
2021-11-03 0 16.68 16.62 16.68 16.38 17.06 2,954,146 49,027,094 16.596 15.85 15.80 15.85 15.57 16.21 3,108,148 15.774 -0.71%
2021-11-02 0 16.80 16.80 16.82 16.68 17.44 3,422,000 58,147,218 16.992 15.97 15.97 15.99 15.85 16.58 3,600,391 16.150 0.96%
2021-11-01 0 16.64 16.64 16.66 16.58 17.68 5,465,638 91,969,094 16.827 15.82 15.82 15.83 15.76 16.80 5,750,566 15.993 -4.26%
2021-10-29 0 17.38 17.36 17.38 17.26 18.32 4,311,970 75,160,889 17.431 16.52 16.50 16.52 16.40 17.41 4,536,756 16.567 -2.91%
2021-10-28 0 17.90 17.88 17.90 17.82 18.48 3,732,240 67,081,654 17.974 17.01 16.99 17.01 16.94 17.56 3,926,804 17.083 -2.19%
2021-10-27 0 18.30 18.24 18.32 18.02 18.66 3,452,000 63,229,510 18.317 17.39 17.34 17.41 17.13 17.74 3,631,955 17.409 -1.51%
2021-10-26 0 18.58 18.56 18.58 18.42 19.58 4,426,366 82,378,512 18.611 17.66 17.64 17.66 17.51 18.61 4,657,116 17.689 -4.23%
2021-10-25 0 19.40 19.38 19.40 19.32 19.90 2,254,243 43,912,648 19.480 18.44 18.42 18.44 18.36 18.91 2,371,758 18.515 -1.82%
2021-10-22 0 19.76 19.74 19.76 19.42 19.86 2,302,689 45,335,062 19.688 18.78 18.76 18.78 18.46 18.88 2,422,730 18.712 0.41%
2021-10-21 0 19.68 19.68 19.70 19.40 20.10 2,883,353 56,790,147 19.696 18.70 18.70 18.72 18.44 19.10 3,033,664 18.720 -1.85%
2021-10-20 0 20.05 20.05 20.10 19.66 20.35 3,562,956 71,401,335 20.040 19.06 19.06 19.10 18.69 19.34 3,748,695 19.047 0.00%
2021-10-19 0 20.05 20.00 20.10 19.84 20.30 2,115,826 42,347,058 20.014 19.06 19.01 19.10 18.86 19.29 2,226,126 19.023 0.25%
2021-10-18 0 20.00 19.96 20.00 19.60 20.85 4,246,000 84,289,760 19.852 19.01 18.97 19.01 18.63 19.82 4,467,347 18.868 -2.68%
2021-10-15 0 20.55 20.50 20.55 19.82 20.85 5,954,397 121,829,590 20.460 19.53 19.48 19.53 18.84 19.82 6,264,804 19.447 0.24%
2021-10-12 0 20.50 20.50 20.55 19.88 20.70 6,586,089 134,864,323 20.477 19.48 19.48 19.53 18.89 19.67 6,929,427 19.463 -0.97%
2021-10-11 0 20.70 20.70 20.75 19.82 20.95 5,244,061 108,005,072 20.596 19.67 19.67 19.72 18.84 19.91 5,517,438 19.575 5.50%
2021-10-08 0 19.62 19.60 19.62 19.28 19.88 3,442,580 67,373,957 19.571 18.65 18.63 18.65 18.32 18.89 3,622,044 18.601 3.70%
2021-10-07 0 18.92 18.92 18.96 18.34 19.28 12,898,000 243,795,360 18.902 17.98 17.98 18.02 17.43 18.32 13,570,382 17.965 2.71%
2021-10-06 0 18.42 18.40 18.42 18.20 19.64 4,644,506 87,745,654 18.892 17.51 17.49 17.51 17.30 18.67 4,886,627 17.956 -6.21%
2021-10-05 0 19.64 19.64 19.66 19.28 20.40 3,401,406 67,502,706 19.846 18.67 18.67 18.69 18.32 19.39 3,578,724 18.862 -0.41%
2021-10-04 0 19.72 19.70 19.72 18.82 20.55 6,712,394 130,929,344 19.506 18.74 18.72 18.74 17.89 19.53 7,062,316 18.539 -0.40%
2021-09-30 0 19.80 19.78 19.80 19.26 20.05 1,682,000 33,249,920 19.768 18.82 18.80 18.82 18.31 19.06 1,769,684 18.789 1.33%
2021-09-29 0 19.54 19.50 19.54 18.20 19.62 3,860,999 74,440,194 19.280 18.57 18.53 18.57 17.30 18.65 4,062,276 18.325 3.28%
2021-09-28 0 18.92 18.92 18.94 18.72 19.38 5,263,347 100,307,183 19.058 17.98 17.98 18.00 17.79 18.42 5,537,729 18.113 -0.21%
2021-09-27 0 18.96 18.94 18.98 18.90 19.94 2,657,604 51,389,573 19.337 18.02 18.00 18.04 17.96 18.95 2,796,147 18.379 -3.27%
2021-09-24 0 19.60 19.58 19.62 19.40 20.80 2,557,000 50,457,560 19.733 18.63 18.61 18.65 18.44 19.77 2,690,298 18.755 -2.00%
2021-09-23 0 20.00 20.00 20.05 19.74 20.75 2,804,517 56,128,652 20.014 19.01 19.01 19.06 18.76 19.72 2,950,718 19.022 0.30%
2021-09-21 0 19.94 19.94 20.00 19.86 20.85 2,376,048 47,979,001 20.193 18.95 18.95 19.01 18.88 19.82 2,499,913 19.192 -0.80%
2021-09-20 0 20.10 20.05 20.10 19.20 20.55 3,130,000 62,323,388 19.912 19.10 19.06 19.10 18.25 19.53 3,293,169 18.925 -2.19%
2021-09-17 0 20.55 20.55 20.60 19.12 20.70 17,950,868 365,607,216 20.367 19.53 19.53 19.58 18.17 19.67 18,886,660 19.358 6.48%
2021-09-16 0 19.30 19.28 19.32 18.28 19.80 8,749,977 165,622,238 18.928 18.34 18.32 18.36 17.37 18.82 9,206,120 17.990 -2.62%
2021-09-15 0 19.82 19.82 19.84 19.78 21.60 3,822,797 77,372,801 20.240 18.84 18.84 18.86 18.80 20.53 4,022,082 19.237 -5.17%
2021-09-14 0 20.90 20.85 20.95 20.80 21.80 3,598,056 75,554,313 20.999 19.86 19.82 19.91 19.77 20.72 3,785,625 19.958 0.00%
2021-09-13 0 20.90 20.85 20.90 20.55 21.20 2,820,871 58,815,653 20.850 19.86 19.82 19.86 19.53 20.15 2,967,925 19.817 -3.24%
2021-09-10 0 21.60 21.55 21.60 21.20 22.20 3,470,854 75,441,587 21.736 20.53 20.48 20.53 20.15 21.10 3,651,792 20.659 2.13%
2021-09-09 0 21.15 21.10 21.15 21.00 21.60 1,721,445 36,563,223 21.240 20.10 20.05 20.10 19.96 20.53 1,811,185 20.187 -1.63%
2021-09-08 0 21.50 21.45 21.50 21.25 22.10 2,965,703 63,842,684 21.527 20.43 20.39 20.43 20.20 21.00 3,120,307 20.460 -1.83%
2021-09-07 0 21.90 21.90 21.95 21.55 22.05 7,167,000 156,873,448 21.888 20.81 20.81 20.86 20.48 20.96 7,540,621 20.804 -1.79%
2021-09-06 0 22.30 22.25 22.30 21.35 22.55 5,309,392 117,586,540 22.147 21.20 21.15 21.20 20.29 21.43 5,586,174 21.050 2.06%
2021-09-03 0 21.85 21.85 21.90 21.35 22.15 4,834,446 105,279,222 21.777 20.77 20.77 20.81 20.29 21.05 5,086,469 20.698 1.86%
2021-09-02 0 21.45 21.40 21.45 21.15 22.00 3,622,400 77,588,784 21.419 20.39 20.34 20.39 20.10 20.91 3,811,238 20.358 -1.61%
2021-09-01 0 21.80 21.80 21.85 20.75 22.25 7,612,547 166,133,053 21.824 20.72 20.72 20.77 19.72 21.15 8,009,395 20.742 2.59%
2021-08-31 0 21.25 21.20 21.25 20.20 21.30 6,772,000 141,774,688 20.935 20.20 20.15 20.20 19.20 20.24 7,125,029 19.898 0.47%
2021-08-30 0 21.15 21.15 21.20 19.06 21.25 9,651,161 196,373,086 20.347 20.10 20.10 20.15 18.12 20.20 10,154,283 19.339 11.32%
2021-08-27 0 19.00 18.98 19.00 18.92 21.70 12,486,404 244,458,937 19.578 18.06 18.04 18.06 17.98 20.62 13,137,329 18.608 -14.41%
2021-08-26 0 22.20 22.20 22.25 21.65 22.80 6,258,991 137,975,062 22.044 21.10 21.10 21.15 20.58 21.67 6,585,277 20.952 -0.22%
2021-08-25 0 22.25 22.20 22.25 22.20 23.45 5,946,000 134,626,000 22.641 21.15 21.10 21.15 21.10 22.29 6,255,969 21.520 -1.77%
2021-08-24 0 22.65 22.60 22.65 22.40 23.15 5,933,751 134,696,872 22.700 21.53 21.48 21.53 21.29 22.00 6,243,082 21.575 0.44%
2021-08-23 0 22.55 22.55 22.60 22.40 24.45 6,062,075 141,008,507 23.261 21.43 21.43 21.48 21.29 23.24 6,378,095 22.108 -7.20%
2021-08-20 0 24.30 24.30 24.35 24.20 25.90 6,866,576 169,666,786 24.709 23.10 23.10 23.14 23.00 24.62 7,224,536 23.485 -5.81%
2021-08-19 0 25.80 25.75 25.80 25.50 26.20 1,667,998 43,016,923 25.790 24.52 24.47 24.52 24.24 24.90 1,754,952 24.512 -0.39%
2021-08-18 0 25.90 25.80 25.90 24.90 25.90 3,070,759 78,702,804 25.630 24.62 24.52 24.62 23.67 24.62 3,230,840 24.360 4.65%
2021-08-17 0 24.75 24.70 24.75 24.60 26.05 3,202,387 80,027,797 24.990 23.52 23.48 23.52 23.38 24.76 3,369,330 23.752 -3.70%
2021-08-16 0 25.70 25.65 25.70 25.40 26.35 2,693,300 69,130,254 25.667 24.43 24.38 24.43 24.14 25.04 2,833,704 24.396 0.39%
2021-08-13 0 25.60 25.55 25.60 25.35 26.15 2,285,995 58,610,748 25.639 24.33 24.28 24.33 24.09 24.85 2,405,166 24.369 -0.19%
2021-08-12 0 25.65 25.60 25.65 25.55 27.10 2,710,568 70,333,861 25.948 24.38 24.33 24.38 24.28 25.76 2,851,872 24.662 -4.82%
2021-08-11 0 26.95 26.85 26.95 26.75 27.95 2,282,000 61,960,550 27.152 25.61 25.52 25.61 25.42 26.57 2,400,962 25.807 -4.94%
2021-08-10 0 28.35 28.30 28.35 27.30 28.80 1,082,000 30,481,842 28.172 26.95 26.90 26.95 25.95 27.37 1,138,405 26.776 0.71%
2021-08-09 0 28.15 28.10 28.15 27.40 28.25 1,240,505 34,727,787 27.995 26.76 26.71 26.76 26.04 26.85 1,305,173 26.608 1.44%
2021-08-06 0 27.75 27.75 27.80 27.55 28.20 1,257,138 34,988,387 27.832 26.38 26.38 26.42 26.18 26.80 1,322,674 26.453 -2.80%
2021-08-05 0 28.55 28.45 28.55 27.45 29.25 1,035,858 29,533,353 28.511 27.14 27.04 27.14 26.09 27.80 1,089,858 27.098 -0.35%
2021-08-04 0 28.65 28.65 28.70 27.50 29.40 3,180,187 91,329,870 28.718 27.23 27.23 27.28 26.14 27.94 3,345,972 27.295 0.53%
2021-08-03 0 28.50 28.45 28.50 27.30 29.15 4,530,121 127,332,240 28.108 27.09 27.04 27.09 25.95 27.71 4,766,279 26.715 3.26%
2021-08-02 0 27.60 27.55 27.60 26.55 27.95 2,556,447 70,093,766 27.418 26.23 26.18 26.23 25.23 26.57 2,689,716 26.060 -0.90%
2021-07-30 0 27.85 27.75 27.85 27.10 28.00 2,994,235 82,725,768 27.628 26.47 26.38 26.47 25.76 26.61 3,150,327 26.259 -1.94%
2021-07-29 0 28.40 28.35 28.40 26.45 28.95 7,097,000 202,104,710 28.477 26.99 26.95 26.99 25.14 27.52 7,466,972 27.066 5.58%
2021-07-28 0 26.90 26.85 26.90 25.15 27.30 6,921,294 182,266,252 26.334 25.57 25.52 25.57 23.90 25.95 7,282,106 25.029 7.82%
2021-07-27 0 24.95 24.90 24.95 24.70 28.05 6,720,407 173,092,343 25.756 23.71 23.67 23.71 23.48 26.66 7,070,747 24.480 -9.76%
2021-07-26 0 27.65 27.60 27.65 27.50 28.90 3,699,877 103,629,674 28.009 26.28 26.23 26.28 26.14 27.47 3,892,754 26.621 -5.15%
2021-07-23 0 29.15 29.10 29.15 28.95 30.75 3,640,964 106,917,266 29.365 27.71 27.66 27.71 27.52 29.23 3,830,770 27.910 -1.85%
2021-07-22 0 29.70 29.65 29.70 29.55 30.50 3,680,709 110,081,759 29.908 28.23 28.18 28.23 28.09 28.99 3,872,587 28.426 -1.16%
2021-07-21 0 30.05 30.00 30.05 30.00 31.85 2,183,800 66,846,550 30.610 28.56 28.51 28.56 28.51 30.27 2,297,643 29.094 -5.65%
2021-07-20 0 31.85 31.80 31.85 31.45 33.45 2,060,215 66,461,017 32.259 30.27 30.22 30.27 29.89 31.79 2,167,615 30.661 -0.93%
2021-07-19 0 32.15 32.05 32.15 31.35 32.30 748,381 23,978,153 32.040 30.56 30.46 30.56 29.80 30.70 787,395 30.453 0.16%
2021-07-16 0 32.10 32.05 32.10 31.35 32.20 1,761,865 56,217,520 31.908 30.51 30.46 30.51 29.80 30.60 1,853,712 30.327 0.16%
2021-07-15 0 32.05 32.00 32.05 31.35 32.25 1,839,086 58,766,717 31.954 30.46 30.41 30.46 29.80 30.65 1,934,959 30.371 -0.62%
2021-07-14 0 32.25 32.20 32.25 30.80 32.30 3,077,000 97,938,300 31.829 30.65 30.60 30.65 29.27 30.70 3,237,406 30.252 3.37%
2021-07-13 0 31.20 31.10 31.20 31.05 31.80 2,397,392 75,154,910 31.349 29.65 29.56 29.65 29.51 30.22 2,522,370 29.795 -0.64%
2021-07-12 0 31.40 31.35 31.45 30.80 32.00 1,462,319 45,998,794 31.456 29.84 29.80 29.89 29.27 30.41 1,538,551 29.897 1.13%
2021-07-09 0 31.05 31.00 31.05 30.30 31.65 6,539,831 202,051,840 30.896 29.51 29.46 29.51 28.80 30.08 6,880,757 29.365 1.31%
2021-07-08 0 30.65 30.65 30.70 29.20 32.90 6,506,487 200,384,382 30.798 29.13 29.13 29.18 27.75 31.27 6,845,675 29.272 -5.55%
2021-07-07 0 32.45 32.35 32.45 31.65 33.00 1,820,423 58,788,110 32.294 30.84 30.75 30.84 30.08 31.36 1,915,323 30.694 0.62%
2021-07-06 0 32.25 32.25 32.30 31.70 32.95 2,082,800 67,056,800 32.196 30.65 30.65 30.70 30.13 31.32 2,191,378 30.600 -2.12%
2021-07-05 0 32.95 32.95 33.00 32.45 34.05 8,437,860 281,564,924 33.369 31.32 31.32 31.36 30.84 32.36 8,877,732 31.716 -1.20%
2021-07-02 0 33.35 33.20 33.35 32.95 35.20 5,376,994 181,026,724 33.667 31.70 31.56 31.70 31.32 33.46 5,657,301 31.999 -1.91%
2021-06-30 0 34.00 33.95 34.00 33.95 34.75 3,706,405 127,397,494 34.372 32.32 32.27 32.32 32.27 33.03 3,899,623 32.669 -2.30%
2021-06-29 0 34.80 34.75 34.80 34.55 35.55 4,374,150 152,934,845 34.963 33.08 33.03 33.08 32.84 33.79 4,602,178 33.231 -1.56%
2021-06-28 0 35.35 35.25 35.35 34.40 35.45 3,068,033 107,681,864 35.098 33.60 33.50 33.60 32.70 33.69 3,227,972 33.359 0.86%
2021-06-25 0 35.05 35.00 35.05 34.40 35.50 3,519,986 123,273,660 35.021 33.31 33.27 33.31 32.70 33.74 3,703,485 33.286 2.19%
2021-06-24 0 34.30 34.25 34.30 33.80 34.50 3,459,125 118,223,240 34.177 32.60 32.55 32.60 32.13 32.79 3,639,452 32.484 0.59%
2021-06-23 0 34.10 34.05 34.10 32.05 34.50 5,819,165 195,927,790 33.669 32.41 32.36 32.41 30.46 32.79 6,122,522 32.001 5.25%
2021-06-22 0 32.40 32.35 32.40 31.85 32.90 1,831,894 59,376,046 32.412 30.79 30.75 30.79 30.27 31.27 1,927,392 30.806 -1.22%
2021-06-21 0 32.80 32.75 32.80 31.30 33.20 3,200,762 104,484,555 32.644 31.17 31.13 31.17 29.75 31.56 3,367,620 31.026 1.08%
2021-06-18 0 32.45 32.45 32.55 31.10 32.70 4,384,411 141,940,818 32.374 30.84 30.84 30.94 29.56 31.08 4,612,974 30.770 4.17%
2021-06-17 0 31.15 31.10 31.15 31.05 32.00 3,359,823 105,592,995 31.428 29.61 29.56 29.61 29.51 30.41 3,534,973 29.871 -2.20%
2021-06-16 0 31.85 31.80 31.85 31.60 33.40 4,384,580 140,533,144 32.052 30.27 30.22 30.27 30.03 31.75 4,613,151 30.464 -3.34%
2021-06-15 0 32.95 32.90 32.95 32.40 34.35 2,753,090 90,801,768 32.982 31.32 31.27 31.32 30.79 32.65 2,896,611 31.348 -0.90%
2021-06-11 0 33.25 33.25 33.35 32.70 33.80 3,873,151 129,101,116 33.332 31.60 31.60 31.70 31.08 32.13 4,075,061 31.681 0.45%
2021-06-10 0 33.10 33.05 33.10 32.00 33.25 1,900,916 62,402,261 32.827 31.46 31.41 31.46 30.41 31.60 2,000,012 31.201 1.85%
2021-06-09 0 32.50 32.45 32.50 32.10 32.65 1,446,060 46,772,528 32.345 30.89 30.84 30.89 30.51 31.03 1,521,444 30.742 0.00%
2021-06-08 0 32.50 32.35 32.50 31.95 33.80 2,902,643 94,633,236 32.602 30.89 30.75 30.89 30.37 32.13 3,053,960 30.987 -2.55%
2021-06-07 0 33.35 33.15 33.35 32.65 34.30 2,433,134 80,483,163 33.078 31.70 31.51 31.70 31.03 32.60 2,559,975 31.439 1.45%
2021-06-04 0 32.95 32.95 33.00 32.80 34.25 2,997,534 99,256,468 33.113 31.24 31.24 31.29 31.10 32.48 3,161,195 31.398 -3.65%
2021-06-03 0 34.20 34.15 34.20 33.90 34.75 2,037,645 69,840,338 34.275 32.43 32.38 32.43 32.14 32.95 2,148,897 32.501 0.00%
2021-06-02 0 34.20 34.10 34.20 33.95 35.25 3,557,625 122,586,320 34.457 32.43 32.33 32.43 32.19 33.43 3,751,866 32.673 -1.44%
2021-06-01 0 34.70 34.70 34.75 33.40 34.80 2,570,074 88,297,600 34.356 32.90 32.90 32.95 31.67 33.00 2,710,396 32.577 2.51%
2021-05-31 0 33.85 33.85 33.90 32.65 34.30 2,269,115 76,419,299 33.678 32.10 32.10 32.14 30.96 32.52 2,393,005 31.934 2.27%
2021-05-28 0 33.10 33.05 33.10 33.00 34.05 3,126,029 104,633,732 33.472 31.39 31.34 31.39 31.29 32.29 3,296,705 31.739 -2.36%
2021-05-27 0 33.90 33.75 33.90 33.05 33.95 5,518,655 186,760,531 33.842 32.14 32.00 32.14 31.34 32.19 5,819,965 32.090 1.65%
2021-05-26 0 33.35 33.30 33.35 33.25 34.10 2,675,283 89,837,323 33.580 31.62 31.58 31.62 31.53 32.33 2,821,349 31.842 -2.20%
2021-05-25 0 34.10 34.05 34.10 32.60 34.25 4,497,825 150,768,323 33.520 32.33 32.29 32.33 30.91 32.48 4,743,399 31.785 3.02%
2021-05-24 0 33.10 33.00 33.10 32.65 35.00 8,190,145 271,913,890 33.200 31.39 31.29 31.39 30.96 33.19 8,637,314 31.481 -5.43%
2021-05-21 0 35.00 34.90 35.00 33.55 35.40 7,315,606 254,910,578 34.845 33.19 33.09 33.19 31.81 33.57 7,715,026 33.041 4.17%
2021-05-20 0 33.60 33.55 33.60 32.30 33.65 4,676,908 155,752,330 33.302 31.86 31.81 31.86 30.63 31.91 4,932,260 31.578 3.07%
2021-05-18 0 32.60 32.55 32.60 31.15 32.75 6,329,798 202,567,330 32.002 30.91 30.86 30.91 29.54 31.05 6,675,395 30.345 3.66%
2021-05-17 0 31.45 31.40 31.45 30.05 31.70 9,034,201 282,030,483 31.218 29.82 29.77 29.82 28.49 30.06 9,527,454 29.602 4.66%
2021-05-14 0 30.05 30.00 30.05 28.80 30.15 10,825,800 320,332,936 29.590 28.49 28.45 28.49 27.31 28.59 11,416,871 28.058 3.80%
2021-05-13 0 28.95 28.95 29.00 28.80 30.15 5,715,750 166,939,230 29.207 27.45 27.45 27.50 27.31 28.59 6,027,821 27.695 -4.30%
2021-05-12 0 30.25 30.20 30.25 29.90 31.95 7,680,000 232,068,850 30.217 28.68 28.64 28.68 28.35 30.30 8,099,316 28.653 -3.04%
2021-05-11 0 31.20 31.15 31.20 31.15 33.55 4,443,230 141,007,140 31.735 29.58 29.54 29.58 29.54 31.81 4,685,823 30.092 -5.88%
2021-05-10 0 33.15 33.10 33.15 32.95 34.05 3,253,181 108,390,172 33.318 31.43 31.39 31.43 31.24 32.29 3,430,799 31.593 0.30%
2021-05-07 0 33.05 32.95 33.05 32.35 33.10 4,420,861 145,238,434 32.853 31.34 31.24 31.34 30.68 31.39 4,662,233 31.152 3.12%
2021-05-06 0 32.05 32.00 32.05 31.90 33.30 3,797,197 122,642,277 32.298 30.39 30.34 30.39 30.25 31.58 4,004,518 30.626 -0.31%
2021-05-05 0 32.15 32.05 32.15 32.00 33.90 3,493,838 113,346,780 32.442 30.49 30.39 30.49 30.34 32.14 3,684,596 30.762 -4.60%
2021-05-04 0 33.70 33.70 33.75 33.40 34.30 2,762,572 93,152,655 33.720 31.96 31.96 32.00 31.67 32.52 2,913,404 31.974 -1.03%
2021-05-03 0 34.05 34.00 34.05 33.65 34.30 1,823,464 61,804,676 33.894 32.29 32.24 32.29 31.91 32.52 1,923,022 32.139 1.49%
2021-04-30 0 33.55 33.50 33.55 33.45 34.20 3,561,813 119,847,722 33.648 31.81 31.77 31.81 31.72 32.43 3,756,282 31.906 -1.32%
2021-04-29 0 34.00 33.95 34.00 33.30 34.30 1,436,938 48,898,392 34.030 32.24 32.19 32.24 31.58 32.52 1,515,392 32.268 0.00%
2021-04-28 0 34.00 33.95 34.00 33.10 34.30 2,265,433 76,726,989 33.869 32.24 32.19 32.24 31.39 32.52 2,389,122 32.115 1.04%
2021-04-27 0 33.65 33.65 33.70 33.25 34.40 3,533,419 118,739,037 33.605 31.91 31.91 31.96 31.53 32.62 3,726,338 31.865 -1.17%
2021-04-26 0 34.05 34.00 34.05 33.50 34.55 2,812,192 95,665,007 34.018 32.29 32.24 32.29 31.77 32.76 2,965,733 32.257 -0.58%
2021-04-23 0 34.25 34.20 34.25 32.85 34.30 4,110,356 139,663,541 33.978 32.48 32.43 32.48 31.15 32.52 4,334,775 32.219 2.85%
2021-04-22 0 33.30 33.30 33.35 32.80 34.15 6,298,546 209,126,458 33.202 31.58 31.58 31.62 31.10 32.38 6,642,436 31.483 -1.33%
2021-04-21 0 33.75 33.70 33.75 33.20 34.25 5,027,085 168,885,371 33.595 32.00 31.96 32.00 31.48 32.48 5,301,556 31.856 -1.60%
2021-04-20 0 34.30 34.25 34.30 33.95 35.55 5,680,084 195,822,586 34.475 32.52 32.48 32.52 32.19 33.71 5,990,207 32.690 -3.65%
2021-04-19 0 35.60 35.55 35.60 34.85 36.55 4,464,854 159,300,103 35.679 33.76 33.71 33.76 33.05 34.66 4,708,628 33.832 -0.56%
2021-04-16 0 35.80 35.75 35.80 35.50 36.10 2,394,000 85,663,532 35.783 33.95 33.90 33.95 33.66 34.23 2,524,709 33.930 0.00%
2021-04-15 0 35.80 35.80 35.85 35.65 36.80 5,645,091 203,694,166 36.083 33.95 33.95 33.99 33.80 34.89 5,953,304 34.215 -1.78%
2021-04-14 0 36.45 36.40 36.45 36.00 37.80 3,990,276 145,031,215 36.346 34.56 34.52 34.56 34.14 35.84 4,208,139 34.464 1.25%
2021-04-13 0 36.00 35.85 36.00 35.70 37.95 1,686,929 60,900,872 36.102 34.14 33.99 34.14 33.85 35.99 1,779,033 34.233 -0.69%
2021-04-12 0 36.25 36.15 36.25 35.75 36.90 2,224,294 80,111,395 36.017 34.37 34.28 34.37 33.90 34.99 2,345,737 34.152 -0.41%
2021-04-09 0 36.40 36.40 36.45 36.00 36.90 1,866,415 67,665,455 36.254 34.52 34.52 34.56 34.14 34.99 1,968,318 34.377 -1.62%
2021-04-08 0 37.00 36.95 37.00 36.80 37.50 2,880,304 106,600,197 37.010 35.08 35.04 35.08 34.89 35.56 3,037,564 35.094 -0.13%
2021-04-07 0 37.05 37.05 37.10 36.55 37.80 3,033,603 112,016,956 36.925 35.13 35.13 35.18 34.66 35.84 3,199,233 35.014 -0.54%
2021-04-01 0 37.25 37.20 37.25 36.05 37.95 3,705,046 136,458,613 36.830 35.32 35.27 35.32 34.18 35.99 3,907,336 34.924 0.00%
2021-03-31 0 37.25 37.25 37.30 36.95 38.10 3,110,037 115,814,192 37.239 35.32 35.32 35.37 35.04 36.13 3,279,840 35.311 0.81%
2021-03-30 0 36.95 36.85 36.95 36.00 37.95 3,417,204 127,071,878 37.186 35.04 34.94 35.04 34.14 35.99 3,603,778 35.261 0.54%
2021-03-29 0 36.75 36.75 36.80 36.15 37.25 4,238,720 155,819,468 36.761 34.85 34.85 34.89 34.28 35.32 4,470,147 34.858 -0.41%
2021-03-26 0 36.90 36.70 36.90 35.65 36.90 2,309,224 84,378,512 36.540 34.99 34.80 34.99 33.80 34.99 2,435,304 34.648 3.94%
2021-03-25 0 35.50 35.45 35.50 35.05 37.45 2,064,303 73,617,923 35.662 33.66 33.61 33.66 33.24 35.51 2,177,011 33.816 0.14%
2021-03-24 0 35.45 35.45 35.50 35.00 36.45 2,216,147 78,479,097 35.412 33.61 33.61 33.66 33.19 34.56 2,337,145 33.579 -0.84%
2021-03-23 0 35.75 35.70 35.75 35.25 36.60 2,088,506 74,590,036 35.715 33.90 33.85 33.90 33.43 34.71 2,202,535 33.866 -1.11%
2021-03-22 0 36.15 36.10 36.15 35.70 36.95 1,863,179 67,539,973 36.250 34.28 34.23 34.28 33.85 35.04 1,964,906 34.373 0.14%
2021-03-19 0 36.10 36.05 36.10 35.90 36.75 3,084,700 111,517,041 36.152 34.23 34.18 34.23 34.04 34.85 3,253,120 34.280 -1.50%
2021-03-18 0 36.65 36.60 36.65 36.50 37.60 3,395,326 126,006,608 37.112 34.75 34.71 34.75 34.61 35.65 3,580,705 35.190 0.27%
2021-03-17 0 36.55 36.55 36.60 35.50 37.00 8,281,666 303,000,821 36.587 34.66 34.66 34.71 33.66 35.08 8,733,832 34.693 2.96%
2021-03-16 0 35.50 35.45 35.50 34.60 36.05 5,367,811 191,252,321 35.629 33.66 33.61 33.66 32.81 34.18 5,660,885 33.785 1.87%
2021-03-15 0 34.85 34.75 34.85 34.25 35.50 3,878,086 134,816,320 34.764 33.05 32.95 33.05 32.48 33.66 4,089,823 32.964 -2.11%
2021-03-12 0 35.60 35.60 35.65 35.10 36.25 9,070,379 323,710,362 35.689 33.76 33.76 33.80 33.28 34.37 9,565,607 33.841 -1.25%
2021-03-11 0 36.05 36.05 36.10 34.75 36.10 7,905,120 281,576,387 35.619 34.18 34.18 34.23 32.95 34.23 8,336,727 33.775 3.00%
2021-03-10 0 35.00 35.00 35.05 34.75 36.60 3,604,271 126,681,042 35.147 33.19 33.19 33.24 32.95 34.71 3,801,058 33.328 0.00%
2021-03-09 0 35.00 35.00 35.05 34.75 36.15 3,763,638 132,897,683 35.311 33.19 33.19 33.24 32.95 34.28 3,969,127 33.483 -1.27%
2021-03-08 0 35.45 35.35 35.45 34.95 37.45 6,579,000 233,691,750 35.521 33.61 33.52 33.61 33.14 35.51 6,938,203 33.682 -3.01%
2021-03-05 0 36.55 36.55 36.60 35.95 38.00 6,490,303 237,194,319 36.546 34.66 34.66 34.71 34.09 36.03 6,844,663 34.654 -2.14%
2021-03-04 0 37.35 37.35 37.45 37.15 38.50 8,798,116 330,807,888 37.600 35.42 35.42 35.51 35.23 36.51 9,278,479 35.653 -3.24%
2021-03-03 0 38.60 38.60 38.65 38.35 39.60 4,027,606 155,582,930 38.629 36.60 36.60 36.65 36.36 37.55 4,247,507 36.629 -0.52%
2021-03-02 0 38.80 38.80 38.95 38.25 39.80 3,929,234 152,624,135 38.843 36.79 36.79 36.93 36.27 37.74 4,143,764 36.832 -1.02%
2021-03-01 0 39.20 39.20 39.25 38.80 40.30 3,844,172 151,000,097 39.280 37.17 37.17 37.22 36.79 38.21 4,054,058 37.247 -0.76%
2021-02-26 0 39.50 39.45 39.50 38.45 39.90 6,232,851 245,255,748 39.349 37.46 37.41 37.46 36.46 37.83 6,573,155 37.312 -1.62%
2021-02-25 0 40.15 40.15 40.20 39.85 40.95 3,110,000 125,105,996 40.227 38.07 38.07 38.12 37.79 38.83 3,279,801 38.144 -1.23%
2021-02-24 0 40.65 40.60 40.65 40.00 42.20 4,341,252 176,885,321 40.745 38.55 38.50 38.55 37.93 40.02 4,578,277 38.636 -2.28%
2021-02-23 0 41.60 41.60 41.65 40.70 42.30 2,801,858 116,592,960 41.613 39.45 39.45 39.49 38.59 40.11 2,954,835 39.458 1.09%
2021-02-22 0 41.15 41.15 41.20 40.75 42.40 4,706,326 194,128,765 41.248 39.02 39.02 39.07 38.64 40.20 4,963,284 39.113 -2.95%
2021-02-19 0 42.40 42.35 42.40 41.15 43.15 2,904,296 123,203,318 42.421 40.20 40.16 40.20 39.02 40.92 3,062,866 40.225 0.71%
2021-02-18 0 42.10 42.10 42.20 41.60 43.45 3,218,581 136,278,060 42.341 39.92 39.92 40.02 39.45 41.20 3,394,310 40.149 -1.29%
2021-02-17 0 42.65 42.65 42.75 41.35 42.80 1,737,500 73,361,925 42.223 40.44 40.44 40.54 39.21 40.58 1,832,365 40.037 0.47%
2021-02-16 0 42.45 42.40 42.45 42.05 43.95 2,172,000 92,288,750 42.490 40.25 40.20 40.25 39.87 41.67 2,290,588 40.290 0.00%
2021-02-11 0 42.45 42.40 42.45 42.10 42.95 620,000 26,417,650 42.609 40.25 40.20 40.25 39.92 40.73 653,851 40.403 -0.59%
2021-02-10 0 42.70 42.70 42.75 41.50 43.10 3,363,523 143,741,629 42.735 40.49 40.49 40.54 39.35 40.87 3,547,166 40.523 2.40%
2021-02-09 0 41.70 41.70 41.75 40.50 42.05 3,678,522 153,427,318 41.709 39.54 39.54 39.59 38.40 39.87 3,879,363 39.550 0.00%
2021-02-08 0 41.70 41.70 41.85 41.50 42.50 1,503,241 63,017,337 41.921 39.54 39.54 39.68 39.35 40.30 1,585,316 39.751 -0.71%
2021-02-05 0 42.00 41.95 42.00 41.50 43.40 2,182,680 91,526,736 41.933 39.83 39.78 39.83 39.35 41.15 2,301,851 39.762 -1.87%
2021-02-04 0 42.80 42.70 42.80 42.10 43.70 2,855,879 122,272,093 42.814 40.58 40.49 40.58 39.92 41.44 3,011,805 40.598 -0.81%
2021-02-03 0 43.15 43.15 43.20 42.90 44.25 3,177,345 138,183,181 43.490 40.92 40.92 40.96 40.68 41.96 3,350,823 41.239 -0.58%
2021-02-02 0 43.40 43.40 43.45 42.75 45.55 3,175,255 138,667,593 43.671 41.15 41.15 41.20 40.54 43.19 3,348,619 41.410 1.17%
2021-02-01 0 42.90 42.90 43.05 42.65 43.75 2,394,837 103,293,712 43.132 40.68 40.68 40.82 40.44 41.48 2,525,591 40.899 1.18%
2021-01-29 0 42.40 42.35 42.40 41.70 43.45 4,428,228 187,211,707 42.277 40.20 40.16 40.20 39.54 41.20 4,670,002 40.088 0.47%
2021-01-28 0 42.20 42.20 42.25 41.10 43.50 7,363,467 311,297,880 42.276 40.02 40.02 40.06 38.97 41.25 7,765,500 40.087 -3.76%
2021-01-27 0 43.85 43.80 43.85 43.30 45.10 4,594,076 201,245,223 43.805 41.58 41.53 41.58 41.06 42.77 4,844,905 41.537 -1.57%
2021-01-26 0 44.55 44.55 44.60 43.70 45.20 3,856,910 171,524,765 44.472 42.24 42.24 42.29 41.44 42.86 4,067,491 42.170 0.22%
2021-01-25 0 44.45 44.45 44.50 44.05 45.55 3,503,859 156,347,663 44.622 42.15 42.15 42.20 41.77 43.19 3,695,164 42.311 -2.20%
2021-01-22 0 45.45 45.45 45.50 44.70 45.95 2,141,995 97,283,649 45.417 43.10 43.10 43.14 42.39 43.57 2,258,944 43.066 0.89%
2021-01-21 0 45.05 45.00 45.05 44.70 46.70 2,859,496 129,494,984 45.286 42.72 42.67 42.72 42.39 44.28 3,015,620 42.941 0.33%
2021-01-20 0 44.90 44.85 44.90 43.65 45.85 4,056,092 182,263,902 44.936 42.58 42.53 42.58 41.39 43.48 4,277,548 42.609 0.56%
2021-01-19 0 44.65 44.55 44.65 43.55 44.80 3,656,000 161,678,550 44.223 42.34 42.24 42.34 41.30 42.48 3,855,612 41.933 2.41%
2021-01-18 0 43.60 43.60 43.70 42.80 43.80 1,973,000 85,655,500 43.414 41.34 41.34 41.44 40.58 41.53 2,080,723 41.166 -0.57%
2021-01-15 0 43.85 43.80 43.85 43.10 44.30 4,511,972 197,950,886 43.872 41.58 41.53 41.58 40.87 42.01 4,758,318 41.601 -0.23%
2021-01-14 0 43.95 43.85 43.95 42.95 44.60 5,891,472 257,741,141 43.748 41.67 41.58 41.67 40.73 42.29 6,213,137 41.483 0.57%
2021-01-13 0 43.70 43.55 43.70 42.35 43.90 7,639,071 331,357,850 43.377 41.44 41.30 41.44 40.16 41.63 8,056,152 41.131 3.92%
2021-01-12 0 42.05 42.00 42.05 40.50 42.65 6,380,267 266,383,418 41.751 39.87 39.83 39.87 38.40 40.44 6,728,619 39.590 3.83%
2021-01-11 0 40.50 40.45 40.50 39.60 40.75 4,565,923 183,850,372 40.266 38.40 38.36 38.40 37.55 38.64 4,815,215 38.181 1.89%
2021-01-08 0 39.75 39.70 39.75 39.20 41.00 7,310,560 292,250,164 39.976 37.69 37.64 37.69 37.17 38.88 7,709,705 37.907 -4.56%
2021-01-07 0 41.65 41.60 41.65 40.45 42.00 3,068,765 127,508,959 41.551 39.49 39.45 39.49 38.36 39.83 3,236,315 39.399 2.08%
2021-01-06 0 40.80 40.80 40.85 39.95 41.60 4,123,759 168,368,625 40.829 38.69 38.69 38.74 37.88 39.45 4,348,910 38.715 0.99%
2021-01-05 0 40.40 40.30 40.40 37.45 40.40 7,781,803 307,293,554 39.489 38.31 38.21 38.31 35.51 38.31 8,206,677 37.444 8.02%
2021-01-04 0 37.40 37.40 37.45 36.50 37.75 1,864,000 69,580,154 37.328 35.46 35.46 35.51 34.61 35.80 1,965,771 35.396 -0.53%
2020-12-31 0 37.60 37.15 37.60 36.70 37.75 2,944,382 109,635,642 37.236 35.65 35.23 35.65 34.80 35.80 3,105,141 35.308 0.53%
2020-12-30 0 37.40 37.30 37.40 37.00 37.75 4,739,259 176,995,210 37.347 35.46 35.37 35.46 35.08 35.80 4,998,015 35.413 1.08%
2020-12-29 0 37.00 36.90 37.00 36.70 37.30 2,574,000 95,212,700 36.990 35.08 34.99 35.08 34.80 35.37 2,714,536 35.075 0.54%
2020-12-28 0 36.80 36.70 36.80 36.30 37.10 1,950,400 71,579,540 36.700 34.89 34.80 34.89 34.42 35.18 2,056,889 34.800 0.82%
2020-12-24 0 36.50 36.45 36.50 36.40 37.15 1,493,378 54,740,589 36.656 34.61 34.56 34.61 34.52 35.23 1,574,914 34.758 -0.41%
2020-12-23 0 36.65 36.60 36.65 36.00 36.85 2,056,409 75,169,465 36.554 34.75 34.71 34.75 34.14 34.94 2,168,686 34.661 0.96%
2020-12-22 0 36.30 36.25 36.30 36.00 36.70 1,941,700 70,473,715 36.295 34.42 34.37 34.42 34.14 34.80 2,047,714 34.416 -0.41%
2020-12-21 0 36.45 36.40 36.45 34.95 37.05 4,605,518 168,571,574 36.602 34.56 34.52 34.56 33.14 35.13 4,856,972 34.707 2.68%
2020-12-18 0 35.50 35.50 35.55 35.15 36.65 5,390,613 191,650,693 35.553 33.66 33.66 33.71 33.33 34.75 5,684,932 33.712 -0.42%
2020-12-17 0 35.65 35.60 35.65 34.75 35.85 5,375,928 191,490,947 35.620 33.80 33.76 33.80 32.95 33.99 5,669,445 33.776 2.59%
2020-12-16 0 34.75 34.75 34.90 34.30 35.25 6,639,790 230,940,169 34.781 32.95 32.95 33.09 32.52 33.43 7,002,312 32.981 1.46%
2020-12-15 0 34.25 34.20 34.25 33.20 35.05 4,775,000 163,749,487 34.293 32.48 32.43 32.48 31.48 33.24 5,035,707 32.518 2.39%
2020-12-14 0 33.45 33.45 33.50 33.15 33.90 2,750,141 91,759,048 33.365 31.72 31.72 31.77 31.43 32.14 2,900,294 31.638 -1.33%
2020-12-11 0 33.90 33.90 33.95 33.65 34.10 2,114,540 71,545,665 33.835 32.14 32.14 32.19 31.91 32.33 2,229,990 32.083 -0.44%
2020-12-10 0 34.05 34.00 34.10 33.50 34.25 1,805,012 61,331,478 33.978 32.29 32.24 32.33 31.77 32.48 1,903,563 32.219 0.29%
2020-12-09 0 33.95 33.90 33.95 33.55 34.55 3,349,959 113,483,362 33.876 32.19 32.14 32.19 31.81 32.76 3,532,861 32.122 -1.02%
2020-12-08 0 34.30 34.30 34.35 34.00 35.65 2,340,321 80,488,980 34.392 32.52 32.52 32.57 32.24 33.80 2,468,099 32.612 -1.15%
2020-12-07 0 34.70 34.65 34.70 34.35 36.60 4,916,628 170,582,649 34.695 32.90 32.86 32.90 32.57 34.71 5,185,068 32.899 -3.34%
2020-12-04 0 35.90 35.85 35.90 35.90 37.20 14,266,000 513,958,380 36.027 34.04 33.99 34.04 34.04 35.27 15,044,901 34.162 -1.64%
2020-12-03 0 36.50 36.45 36.50 35.75 37.35 3,967,014 145,107,123 36.578 34.61 34.56 34.61 33.90 35.42 4,183,607 34.685 1.67%
2020-12-02 0 35.90 35.80 35.90 35.30 36.65 4,396,000 156,965,400 35.706 34.04 33.95 34.04 33.47 34.75 4,636,015 33.858 -1.78%
2020-12-01 0 36.55 36.45 36.55 36.15 37.05 5,384,636 197,569,981 36.691 34.66 34.56 34.66 34.28 35.13 5,678,628 34.792 -1.88%
2020-11-30 0 37.25 37.25 37.30 36.10 37.90 28,485,400 1,061,601,440 37.268 35.32 35.32 35.37 34.23 35.94 30,040,657 35.339 2.48%
2020-11-27 0 36.35 36.30 36.35 34.50 36.85 4,726,850 172,033,671 36.395 34.47 34.42 34.47 32.71 34.94 4,984,928 34.511 2.83%
2020-11-26 0 35.35 35.30 35.35 33.75 35.50 4,711,457 164,211,773 34.854 33.52 33.47 33.52 32.00 33.66 4,968,695 33.049 2.32%
2020-11-25 0 34.55 34.40 34.55 34.30 35.55 2,711,400 94,133,410 34.718 32.76 32.62 32.76 32.52 33.71 2,859,438 32.920 -1.71%
2020-11-24 0 35.15 35.05 35.15 34.70 35.75 2,818,414 99,265,506 35.220 33.33 33.24 33.33 32.90 33.90 2,972,295 33.397 0.29%
2020-11-23 0 35.05 35.00 35.05 34.45 35.45 3,616,399 126,648,691 35.021 33.24 33.19 33.24 32.67 33.61 3,813,849 33.208 2.34%
2020-11-20 0 34.25 34.20 34.25 33.65 34.80 5,069,259 172,383,728 34.006 32.48 32.43 32.48 31.91 33.00 5,346,032 32.245 1.33%
2020-11-19 0 33.80 33.75 33.80 33.70 34.05 3,946,400 133,393,630 33.801 32.05 32.00 32.05 31.96 32.29 4,161,867 32.051 -0.59%
2020-11-18 0 34.00 33.95 34.00 33.60 35.30 2,419,654 82,819,673 34.228 32.24 32.19 32.24 31.86 33.47 2,551,763 32.456 -0.15%
2020-11-17 0 34.05 34.00 34.05 33.55 35.00 2,415,711 81,995,738 33.943 32.29 32.24 32.29 31.81 33.19 2,547,605 32.185 -2.71%
2020-11-16 0 35.00 34.90 35.00 34.35 35.45 5,080,908 177,935,320 35.020 33.19 33.09 33.19 32.57 33.61 5,358,317 33.207 1.60%
2020-11-13 0 34.45 34.35 34.45 32.95 34.60 6,362,475 214,754,584 33.753 32.67 32.57 32.67 31.24 32.81 6,709,856 32.006 3.14%
2020-11-12 0 33.40 33.30 33.40 32.90 34.20 5,614,262 187,133,322 33.332 31.67 31.58 31.67 31.20 32.43 5,920,792 31.606 0.45%
2020-11-11 0 33.25 33.25 33.30 32.65 34.45 6,617,805 219,610,426 33.185 31.53 31.53 31.58 30.96 32.67 6,979,126 31.467 -3.06%
2020-11-10 0 34.30 34.25 34.30 33.80 35.70 4,966,137 170,184,501 34.269 32.52 32.48 32.52 32.05 33.85 5,237,280 32.495 -4.06%
2020-11-09 0 35.75 35.60 35.75 35.15 35.95 3,903,727 139,309,581 35.686 33.90 33.76 33.90 33.33 34.09 4,116,864 33.839 0.99%
2020-11-06 0 35.40 35.30 35.40 34.75 35.50 3,364,624 118,394,528 35.188 33.57 33.47 33.57 32.95 33.66 3,548,327 33.366 -0.42%
2020-11-05 0 35.55 35.45 35.55 34.70 35.85 4,664,747 165,406,224 35.459 33.71 33.61 33.71 32.90 33.99 4,919,435 33.623 3.80%
2020-11-04 0 34.25 34.25 34.30 33.75 34.55 1,494,227 51,298,120 34.331 32.48 32.48 32.52 32.00 32.76 1,575,809 32.554 1.48%
2020-11-03 0 33.75 33.75 33.80 33.05 34.30 4,502,090 151,267,958 33.599 32.00 32.00 32.05 31.34 32.52 4,747,897 31.860 -1.60%
2020-11-02 0 34.30 34.20 34.30 33.55 34.60 3,824,364 131,158,580 34.296 32.52 32.43 32.52 31.81 32.81 4,033,168 32.520 -0.72%
2020-10-30 0 34.55 34.55 34.60 34.25 35.65 2,849,420 98,995,816 34.742 32.76 32.76 32.81 32.48 33.80 3,004,994 32.944 -1.85%
2020-10-29 0 35.20 35.15 35.20 34.90 35.90 2,740,116 97,185,678 35.468 33.38 33.33 33.38 33.09 34.04 2,889,722 33.631 0.57%
2020-10-28 0 35.00 34.95 35.00 34.75 35.30 5,185,581 181,466,838 34.995 33.19 33.14 33.19 32.95 33.47 5,468,705 33.183 0.86%
2020-10-27 0 34.70 34.70 34.75 34.25 35.60 1,901,884 66,010,288 34.708 32.90 32.90 32.95 32.48 33.76 2,005,724 32.911 -0.86%
2020-10-23 0 35.00 34.95 35.00 34.55 35.50 2,434,014 84,909,487 34.885 33.19 33.14 33.19 32.76 33.66 2,566,907 33.079 -1.41%
2020-10-22 0 35.50 35.45 35.50 34.25 35.50 3,409,054 119,568,103 35.074 33.66 33.61 33.66 32.48 33.66 3,595,183 33.258 0.28%
2020-10-21 0 35.40 35.40 35.45 35.10 36.20 1,895,054 67,219,032 35.471 33.57 33.57 33.61 33.28 34.33 1,998,521 33.634 -0.84%
2020-10-20 0 35.70 35.50 35.70 34.90 35.70 1,920,898 67,844,923 35.319 33.85 33.66 33.85 33.09 33.85 2,025,776 33.491 -0.42%
2020-10-19 0 35.85 35.70 35.85 35.00 36.50 4,032,799 143,243,185 35.520 33.99 33.85 33.99 33.19 34.61 4,252,983 33.681 -1.38%
2020-10-16 0 36.35 36.30 36.40 36.05 37.90 5,628,568 204,622,836 36.354 34.47 34.42 34.52 34.18 35.94 5,935,879 34.472 -3.32%
2020-10-15 0 37.60 37.25 37.60 36.80 39.40 4,583,327 172,905,116 37.725 35.65 35.32 35.65 34.89 37.36 4,833,569 35.772 -3.96%
2020-10-14 0 39.15 39.10 39.15 37.75 39.60 6,224,572 241,771,876 38.842 37.12 37.08 37.12 35.80 37.55 6,564,424 36.831 2.89%
2020-10-12 0 38.05 37.90 38.05 37.25 38.85 5,913,125 224,942,726 38.041 36.08 35.94 36.08 35.32 36.84 6,235,972 36.072 -1.17%
2020-10-09 0 38.50 38.50 38.60 37.80 39.00 3,096,645 119,063,444 38.449 36.51 36.51 36.60 35.84 36.98 3,265,717 36.459 0.79%
2020-10-08 0 38.20 38.15 38.20 37.75 38.55 1,502,422 57,489,712 38.265 36.22 36.17 36.22 35.80 36.55 1,584,452 36.284 0.79%
2020-10-07 0 37.90 37.85 37.90 37.70 38.55 1,937,246 73,549,585 37.966 35.94 35.89 35.94 35.75 36.55 2,043,017 36.000 -1.17%
2020-10-06 0 38.35 38.30 38.35 38.15 39.25 1,597,392 61,461,870 38.476 36.36 36.32 36.36 36.17 37.22 1,684,607 36.484 1.72%
2020-10-05 0 37.70 37.60 37.70 36.90 38.25 1,122,062 42,130,735 37.548 35.75 35.65 35.75 34.99 36.27 1,183,325 35.604 0.13%
2020-09-30 0 37.65 37.45 37.65 37.10 37.90 3,531,680 132,448,390 37.503 35.70 35.51 35.70 35.18 35.94 3,724,504 35.561 2.73%
2020-09-29 0 36.65 36.50 36.65 36.30 37.35 1,370,505 50,156,983 36.597 34.75 34.61 34.75 34.42 35.42 1,445,332 34.703 0.14%
2020-09-28 0 36.60 36.55 36.60 36.15 36.95 1,682,000 61,624,450 36.638 34.71 34.66 34.71 34.28 35.04 1,773,834 34.741 0.14%
2020-09-25 0 36.55 36.55 36.60 36.15 37.50 2,756,033 100,746,061 36.555 34.66 34.66 34.71 34.28 35.56 2,906,508 34.662 -1.48%
2020-09-24 0 37.10 37.05 37.10 36.80 37.80 1,997,000 74,178,650 37.145 35.18 35.13 35.18 34.89 35.84 2,106,033 35.222 -1.07%
2020-09-23 0 37.50 37.50 37.55 37.00 38.50 3,409,325 128,452,381 37.677 35.56 35.56 35.61 35.08 36.51 3,595,469 35.726 -0.13%
2020-09-22 0 37.55 37.50 37.55 36.70 39.00 4,313,180 161,874,923 37.530 35.61 35.56 35.61 34.80 36.98 4,548,673 35.587 -2.47%
2020-09-21 0 38.50 38.40 38.50 38.30 39.05 3,473,293 133,904,184 38.553 36.51 36.41 36.51 36.32 37.03 3,662,929 36.557 -0.13%
2020-09-18 0 38.55 38.50 38.55 37.55 38.80 3,599,932 138,301,099 38.418 36.55 36.51 36.55 35.61 36.79 3,796,482 36.429 2.39%
2020-09-17 0 37.65 37.60 37.65 37.15 38.10 3,237,447 121,468,822 37.520 35.70 35.65 35.70 35.23 36.13 3,414,206 35.577 -0.53%
2020-09-16 0 37.85 37.70 37.85 37.30 38.30 2,358,200 89,090,810 37.779 35.89 35.75 35.89 35.37 36.32 2,486,954 35.823 0.40%
2020-09-15 0 37.70 37.40 37.70 36.95 37.70 4,484,000 168,180,150 37.507 35.75 35.46 35.75 35.04 35.75 4,728,819 35.565 2.03%
2020-09-14 0 36.95 36.90 36.95 36.40 37.30 1,142,000 42,166,100 36.923 35.04 34.99 35.04 34.52 35.37 1,204,351 35.011 1.51%
2020-09-11 0 36.40 36.35 36.40 35.50 36.90 6,378,271 231,297,827 36.263 34.52 34.47 34.52 33.66 34.99 6,726,514 34.386 3.12%
2020-09-10 0 35.30 35.15 35.30 35.00 36.40 3,828,000 136,237,100 35.590 33.47 33.33 33.47 33.19 34.52 4,037,003 33.747 0.86%
2020-09-09 0 35.00 34.95 35.00 34.75 35.55 2,537,028 89,050,480 35.100 33.19 33.14 33.19 32.95 33.71 2,675,546 33.283 -1.55%
2020-09-08 0 35.55 35.40 35.55 34.70 36.20 1,944,000 68,899,300 35.442 33.71 33.57 33.71 32.90 34.33 2,050,139 33.607 0.14%
2020-09-07 0 35.50 35.50 35.55 34.65 35.55 4,569,623 160,919,542 35.215 33.66 33.66 33.71 32.86 33.71 4,819,117 33.392 -0.84%
2020-09-04 0 35.80 35.70 35.80 34.65 35.80 4,650,350 163,895,319 35.244 33.95 33.85 33.95 32.86 33.95 4,904,252 33.419 0.42%
2020-09-03 0 35.65 35.55 35.65 35.05 36.20 3,457,276 122,981,739 35.572 33.80 33.71 33.80 33.24 34.33 3,646,038 33.730 -0.83%
2020-09-02 0 35.95 35.90 35.95 35.30 36.10 3,559,179 127,075,916 35.704 34.09 34.04 34.09 33.47 34.23 3,753,504 33.855 -0.55%
2020-09-01 0 36.15 36.05 36.15 36.10 37.40 22,403,959 821,304,861 36.659 34.28 34.18 34.28 34.23 35.46 23,627,179 34.761 -1.63%
2020-08-31 0 36.75 36.70 36.75 35.80 37.40 41,819,817 1,538,578,862 36.791 34.85 34.80 34.85 33.95 35.46 44,103,112 34.886 3.23%
2020-08-28 0 35.60 35.55 35.60 34.15 36.45 8,822,415 314,176,630 35.611 33.76 33.71 33.76 32.38 34.56 9,304,105 33.768 2.89%
2020-08-27 0 34.60 34.55 34.65 32.60 35.25 21,904,364 753,827,484 34.414 32.81 32.76 32.86 30.91 33.43 23,100,307 32.633 0.87%
2020-08-26 0 34.30 34.30 34.40 34.10 35.20 5,276,230 182,287,923 34.549 32.52 32.52 32.62 32.33 33.38 5,564,304 32.760 0.00%
2020-08-25 0 34.30 34.25 34.30 34.00 34.70 3,853,076 132,484,634 34.384 32.52 32.48 32.52 32.24 32.90 4,063,448 32.604 -0.29%
2020-08-24 0 34.40 34.40 34.50 34.40 35.10 6,624,000 229,624,450 34.666 32.62 32.62 32.71 32.62 33.28 6,985,660 32.871 0.15%
2020-08-21 0 34.35 34.30 34.35 33.85 35.00 7,146,792 246,763,857 34.528 32.57 32.52 32.57 32.10 33.19 7,536,995 32.740 1.78%
2020-08-20 0 33.75 33.70 33.75 33.45 34.00 3,050,712 102,850,315 33.714 32.00 31.96 32.00 31.72 32.24 3,217,276 31.968 -0.59%
2020-08-19 0 33.95 33.85 33.95 33.60 34.55 4,475,156 151,895,647 33.942 32.19 32.10 32.19 31.86 32.76 4,719,492 32.185 0.74%
2020-08-18 0 33.70 33.65 33.70 33.20 34.20 10,575,500 356,972,656 33.755 31.96 31.91 31.96 31.48 32.43 11,152,905 32.007 2.12%
2020-08-17 0 33.00 33.00 33.05 32.65 33.25 5,572,119 183,910,189 33.005 31.29 31.29 31.34 30.96 31.53 5,876,348 31.297 -0.45%
2020-08-14 0 33.15 33.00 33.15 32.55 33.65 6,589,907 217,570,694 33.016 31.43 31.29 31.43 30.86 31.91 6,949,705 31.306 -0.90%
2020-08-13 0 33.45 33.45 33.50 32.40 33.95 18,009,878 602,959,493 33.479 31.72 31.72 31.77 30.72 32.19 18,993,188 31.746 4.53%
2020-08-12 0 32.00 31.95 32.00 31.30 32.15 7,465,000 237,100,888 31.762 30.34 30.30 30.34 29.68 30.49 7,872,577 30.117 0.00%
2020-08-11 0 32.00 31.95 32.00 31.35 32.40 7,121,863 226,301,945 31.776 30.34 30.30 30.34 29.73 30.72 7,510,705 30.131 1.27%
2020-08-10 0 31.60 31.50 31.60 31.20 32.15 3,470,000 109,622,136 31.591 29.96 29.87 29.96 29.58 30.49 3,659,456 29.956 0.00%
2020-08-07 0 31.60 31.60 31.65 31.05 32.55 12,923,974 406,453,206 31.450 29.96 29.96 30.01 29.44 30.86 13,629,602 29.821 -2.47%
2020-08-06 0 32.40 32.35 32.40 31.90 32.90 3,778,733 122,150,474 32.326 30.72 30.68 30.72 30.25 31.20 3,985,046 30.652 -0.31%
2020-08-05 0 32.50 32.40 32.50 32.10 33.40 17,306,798 567,224,532 32.775 30.82 30.72 30.82 30.44 31.67 18,251,721 31.078 -1.22%
2020-08-04 0 32.90 32.90 32.95 31.85 34.25 13,888,000 456,307,431 32.856 31.20 31.20 31.24 30.20 32.48 14,646,262 31.155 -2.23%
2020-08-03 0 33.65 33.65 33.70 33.10 34.15 4,709,008 157,755,197 33.501 31.91 31.91 31.96 31.39 32.38 4,966,112 31.766 0.45%
2020-07-31 0 33.50 33.50 33.60 33.50 34.75 4,142,796 140,089,930 33.815 31.77 31.77 31.86 31.77 32.95 4,368,986 32.065 -1.03%
2020-07-30 0 33.85 33.80 33.85 33.55 34.50 3,869,871 131,225,655 33.910 32.10 32.05 32.10 31.81 32.71 4,081,160 32.154 -1.17%
2020-07-29 0 34.25 34.05 34.25 33.80 34.95 5,146,382 176,823,999 34.359 32.48 32.29 32.48 32.05 33.14 5,427,366 32.580 -0.72%
2020-07-28 0 34.50 34.45 34.50 33.80 35.30 3,840,000 132,413,534 34.483 32.71 32.67 32.71 32.05 33.47 4,049,658 32.697 -0.14%
2020-07-27 0 34.55 34.50 34.60 34.15 36.25 11,120,355 386,439,550 34.751 32.76 32.71 32.81 32.38 34.37 11,727,508 32.952 -4.03%
2020-07-24 0 36.00 35.95 36.00 35.20 38.45 16,925,000 621,150,400 36.700 34.14 34.09 34.14 33.38 36.46 17,849,078 34.800 -8.86%
2020-07-23 0 39.50 39.40 39.50 38.05 39.95 4,771,815 187,441,777 39.281 37.46 37.36 37.46 36.08 37.88 5,032,348 37.247 4.22%
2020-07-22 0 37.90 37.90 37.95 37.60 39.85 4,869,888 188,856,967 38.781 35.94 35.94 35.99 35.65 37.79 5,135,776 36.773 1.07%
2020-07-21 0 37.50 37.50 37.55 36.80 37.90 3,901,660 146,432,234 37.531 35.56 35.56 35.61 34.89 35.94 4,114,684 35.588 3.02%
2020-07-20 0 36.40 36.35 36.40 36.05 37.95 1,993,741 72,821,345 36.525 34.52 34.47 34.52 34.18 35.99 2,102,596 34.634 -2.02%
2020-07-17 0 37.15 37.10 37.15 36.60 37.50 2,000,587 74,065,713 37.022 35.23 35.18 35.23 34.71 35.56 2,109,816 35.105 0.95%
2020-07-16 0 36.80 36.75 36.80 36.40 39.20 4,713,598 174,020,316 36.919 34.89 34.85 34.89 34.52 37.17 4,970,953 35.007 -3.29%
2020-07-15 0 38.05 38.00 38.05 37.00 39.65 5,728,000 219,063,650 38.244 36.08 36.03 36.08 35.08 37.60 6,040,740 36.264 3.12%
2020-07-14 0 36.90 36.80 36.90 36.00 37.00 2,545,000 92,721,300 36.433 34.99 34.89 34.99 34.14 35.08 2,683,953 34.547 -0.14%
2020-07-13 0 36.95 36.85 36.95 36.05 37.05 6,991,840 257,985,232 36.898 35.04 34.94 35.04 34.18 35.13 7,373,583 34.988 1.65%
2020-07-10 0 36.35 36.30 36.35 35.90 37.20 6,152,000 224,827,412 36.545 34.47 34.42 34.47 34.04 35.27 6,487,889 34.653 -0.41%
2020-07-09 0 36.50 36.45 36.50 35.90 37.70 5,582,630 203,495,273 36.452 34.61 34.56 34.61 34.04 35.75 5,887,433 34.564 -1.22%
2020-07-08 0 36.95 36.90 36.95 36.70 37.95 5,296,608 196,677,366 37.133 35.04 34.99 35.04 34.80 35.99 5,585,794 35.210 1.23%
2020-07-07 0 36.50 36.35 36.50 35.95 37.20 5,050,723 184,892,642 36.607 34.61 34.47 34.61 34.09 35.27 5,326,484 34.712 1.81%
2020-07-06 0 35.85 35.80 35.85 35.30 37.15 7,761,336 279,637,092 36.030 33.99 33.95 33.99 33.47 35.23 8,185,092 34.164 -2.05%
2020-07-03 0 36.60 36.55 36.60 35.80 37.00 4,480,698 163,348,934 36.456 34.71 34.66 34.71 33.95 35.08 4,725,337 34.569 1.10%
2020-07-02 0 36.20 36.15 36.30 35.95 37.90 7,984,645 291,448,930 36.501 34.33 34.28 34.42 34.09 35.94 8,420,594 34.611 -0.82%
2020-06-30 0 36.50 36.45 36.50 35.45 37.40 7,236,000 261,114,438 36.085 34.61 34.56 34.61 33.61 35.46 7,631,074 34.217 -1.08%
2020-06-29 0 36.90 36.70 36.90 35.90 37.70 5,558,700 203,321,285 36.577 34.99 34.80 34.99 34.04 35.75 5,862,196 34.683 -0.81%
2020-06-26 0 37.20 37.20 37.25 36.90 37.80 1,664,000 61,842,000 37.165 35.27 35.27 35.32 34.99 35.84 1,754,852 35.241 -0.80%
2020-06-24 0 37.50 37.40 37.50 36.75 38.20 2,910,000 109,083,120 37.486 35.56 35.46 35.56 34.85 36.22 3,068,881 35.545 0.13%
2020-06-23 0 37.45 37.45 37.50 37.20 38.20 4,863,450 182,473,515 37.519 35.51 35.51 35.56 35.27 36.22 5,128,987 35.577 -1.96%
2020-06-22 0 38.20 38.15 38.20 38.15 40.00 3,933,065 152,592,071 38.797 36.22 36.17 36.22 36.17 37.93 4,147,804 36.789 -3.05%
2020-06-19 0 39.40 39.40 39.45 38.55 40.90 14,171,864 562,796,383 39.712 37.36 37.36 37.41 36.55 38.78 14,945,625 37.656 2.47%
2020-06-18 0 38.45 38.40 38.45 38.05 39.30 2,650,480 102,001,624 38.484 36.46 36.41 36.46 36.08 37.27 2,795,192 36.492 -0.77%
2020-06-17 0 38.75 38.70 38.75 37.75 39.90 6,674,252 259,384,819 38.864 36.74 36.70 36.74 35.80 37.83 7,038,655 36.851 3.61%
2020-06-16 0 37.40 37.35 37.40 36.95 37.55 2,549,638 95,076,243 37.290 35.46 35.42 35.46 35.04 35.61 2,688,844 35.360 2.75%
2020-06-15 0 36.40 36.35 36.40 36.30 37.75 3,244,000 119,669,850 36.890 34.52 34.47 34.52 34.42 35.80 3,421,117 34.980 -0.95%
2020-06-12 0 36.75 36.60 36.75 35.90 36.95 3,988,437 145,789,590 36.553 34.85 34.71 34.85 34.04 35.04 4,206,199 34.661 0.68%
2020-06-11 0 36.50 36.45 36.50 35.90 37.30 2,811,769 103,071,763 36.657 34.61 34.56 34.61 34.04 35.37 2,965,287 34.759 1.53%
2020-06-10 0 35.95 35.85 36.00 35.75 36.80 1,734,540 62,569,740 36.073 34.09 33.99 34.14 33.90 34.89 1,829,243 34.205 0.00%
2020-06-09 0 35.95 35.90 35.95 35.85 36.75 1,303,676 47,228,408 36.227 34.09 34.04 34.09 33.99 34.85 1,374,855 34.352 -0.55%
2020-06-08 0 36.15 36.05 36.15 35.10 36.85 2,692,000 96,757,100 35.942 34.28 34.18 34.28 33.28 34.94 2,838,979 34.082 -0.96%
2020-06-05 0 36.50 36.50 36.55 36.15 37.20 2,235,485 81,856,334 36.617 34.61 34.61 34.66 34.28 35.27 2,357,539 34.721 -0.27%
2020-06-04 0 36.60 36.55 36.65 35.40 37.35 4,562,792 165,812,366 36.340 34.71 34.66 34.75 33.57 35.42 4,811,913 34.459 1.10%
2020-06-03 0 36.20 36.10 36.20 35.00 36.30 7,326,134 263,003,500 35.899 34.33 34.23 34.33 33.19 34.42 7,726,129 34.041 3.43%
2020-06-02 0 35.00 35.00 35.05 34.00 35.35 4,958,000 172,788,100 34.850 33.19 33.19 33.24 32.24 33.52 5,228,699 33.046 2.49%
2020-06-01 0 34.15 34.15 34.20 33.65 34.75 4,225,590 144,701,124 34.244 32.38 32.38 32.43 31.91 32.95 4,456,300 32.471 1.49%
2020-05-29 0 33.65 33.60 33.65 31.65 33.90 7,125,753 235,431,918 33.040 31.91 31.86 31.91 30.01 32.14 7,514,808 31.329 4.34%
2020-05-28 0 32.25 32.25 32.35 31.65 32.80 4,158,044 133,890,314 32.200 30.58 30.58 30.68 30.01 31.10 4,385,066 30.533 -1.68%
2020-05-27 0 32.80 32.65 32.80 32.05 33.10 2,842,497 92,590,565 32.574 31.10 30.96 31.10 30.39 31.39 2,997,693 30.887 0.15%
2020-05-26 0 32.75 32.70 32.75 32.35 33.00 1,676,000 54,944,054 32.783 31.05 31.01 31.05 30.68 31.29 1,767,507 31.086 1.24%
2020-05-25 0 32.35 32.30 32.35 31.40 32.40 3,373,000 108,102,375 32.049 30.68 30.63 30.68 29.77 30.72 3,557,160 30.390 0.94%
2020-05-22 0 32.05 32.05 32.10 31.45 33.00 3,462,603 111,130,586 32.095 30.39 30.39 30.44 29.82 31.29 3,651,656 30.433 -4.19%
2020-05-21 0 33.45 33.15 33.45 32.90 34.20 4,496,600 149,198,308 33.180 31.72 31.43 31.72 31.20 32.43 4,742,107 31.462 -0.30%
2020-05-20 0 33.55 33.50 33.55 32.30 34.55 5,597,512 186,660,596 33.347 31.81 31.77 31.81 30.63 32.76 5,903,127 31.621 0.45%
2020-05-19 0 33.40 33.35 33.40 32.70 34.30 3,219,000 107,333,550 33.344 31.67 31.62 31.67 31.01 32.52 3,394,752 31.617 -0.89%
2020-05-18 0 33.70 33.50 33.70 32.55 33.80 3,116,000 103,315,600 33.156 31.96 31.77 31.96 30.86 32.05 3,286,129 31.440 1.05%
2020-05-15 0 33.35 33.30 33.35 31.95 33.50 8,984,000 295,664,300 32.910 31.62 31.58 31.62 30.30 31.77 9,474,512 31.206 5.21%
2020-05-14 0 31.70 31.60 31.70 30.45 31.95 4,088,000 128,945,950 31.543 30.06 29.96 30.06 28.87 30.30 4,311,198 29.910 2.76%
2020-05-13 0 30.85 30.80 30.85 30.15 31.45 4,193,000 129,687,388 30.929 29.25 29.21 29.25 28.59 29.82 4,421,931 29.328 0.00%
2020-05-12 0 30.85 30.80 30.85 30.20 31.90 5,260,562 162,850,550 30.957 29.25 29.21 29.25 28.64 30.25 5,547,780 29.354 0.82%
2020-05-11 0 30.60 30.60 30.70 30.00 31.00 3,751,000 114,408,738 30.501 29.02 29.02 29.11 28.45 29.40 3,955,799 28.922 0.16%
2020-05-08 0 30.55 30.50 30.55 30.20 30.85 2,021,829 61,706,327 30.520 28.97 28.92 28.97 28.64 29.25 2,132,218 28.940 0.99%
2020-05-07 0 30.25 30.20 30.25 29.45 30.95 2,263,000 68,913,050 30.452 28.68 28.64 28.68 27.93 29.35 2,386,556 28.876 2.89%
2020-05-06 0 29.40 29.40 29.45 29.00 30.05 2,670,000 79,021,600 29.596 27.88 27.88 27.93 27.50 28.49 2,815,778 28.064 -0.34%
2020-05-05 0 29.50 29.50 29.55 29.30 30.05 2,154,850 63,769,440 29.593 27.97 27.97 28.02 27.78 28.49 2,272,501 28.061 -0.17%
2020-05-04 0 29.55 29.55 29.60 28.70 30.05 3,387,584 99,361,310 29.331 28.02 28.02 28.07 27.21 28.49 3,572,541 27.813 -1.83%
2020-04-29 0 30.10 29.85 30.10 29.50 30.25 2,227,365 66,749,772 29.968 28.54 28.30 28.54 27.97 28.68 2,348,976 28.417 0.67%
2020-04-28 0 29.90 29.85 29.90 29.55 30.55 2,336,720 69,856,228 29.895 28.35 28.30 28.35 28.02 28.97 2,464,301 28.347 -0.83%
2020-04-27 0 30.15 30.10 30.20 29.80 31.15 4,907,095 148,845,663 30.333 28.59 28.54 28.64 28.26 29.54 5,175,014 28.762 0.33%
2020-04-24 0 30.05 29.95 30.05 29.35 30.80 5,388,383 161,893,032 30.045 28.49 28.40 28.49 27.83 29.21 5,682,580 28.489 -1.64%
2020-04-23 0 30.55 30.50 30.55 28.70 31.30 15,834,612 482,820,069 30.491 28.97 28.92 28.97 27.21 29.68 16,699,156 28.913 6.82%
2020-04-22 0 28.60 28.50 28.60 27.00 28.90 10,436,881 291,982,053 27.976 27.12 27.02 27.12 25.60 27.40 11,006,718 26.528 0.53%
2020-04-21 0 28.45 28.20 28.45 27.55 29.05 3,817,641 107,397,482 28.132 26.98 26.74 26.98 26.12 27.55 4,026,078 26.675 -1.04%
2020-04-20 0 28.75 28.70 28.75 28.35 29.45 2,791,700 80,391,938 28.797 27.26 27.21 27.26 26.88 27.93 2,944,122 27.306 -1.54%
2020-04-17 0 29.20 29.15 29.20 28.70 29.80 4,798,000 139,684,562 29.113 27.69 27.64 27.69 27.21 28.26 5,059,963 27.606 1.04%
2020-04-16 0 28.90 28.85 28.90 28.40 29.10 2,228,679 64,114,156 28.768 27.40 27.36 27.40 26.93 27.59 2,350,361 27.278 0.35%
2020-04-15 0 28.80 28.80 28.85 28.40 30.00 2,426,493 70,297,342 28.971 27.31 27.31 27.36 26.93 28.45 2,558,976 27.471 -1.54%
2020-04-14 0 29.25 29.25 29.30 28.60 29.60 5,909,603 173,511,412 29.361 27.74 27.74 27.78 27.12 28.07 6,232,258 27.841 2.99%
2020-04-09 0 28.40 28.35 28.40 27.90 28.75 3,102,775 87,999,366 28.362 26.93 26.88 26.93 26.46 27.26 3,272,182 26.893 1.79%
2020-04-08 0 27.90 27.85 27.90 27.30 28.25 3,103,000 86,172,772 27.771 26.46 26.41 26.46 25.89 26.79 3,272,419 26.333 0.36%
2020-04-07 0 27.80 27.70 27.85 27.30 28.35 4,204,123 116,978,619 27.825 26.36 26.27 26.41 25.89 26.88 4,433,661 26.384 1.83%
2020-04-06 0 27.30 27.30 27.35 26.35 27.50 2,721,676 73,478,180 26.997 25.89 25.89 25.93 24.99 26.08 2,870,275 25.600 1.87%
2020-04-03 0 26.80 26.80 26.85 26.60 27.50 4,583,677 124,265,046 27.110 25.41 25.41 25.46 25.22 26.08 4,833,938 25.707 1.90%
2020-04-02 0 26.30 26.30 26.35 25.50 26.60 3,411,677 89,617,388 26.268 24.94 24.94 24.99 24.18 25.22 3,597,949 24.908 3.14%
2020-04-01 0 25.50 25.50 25.55 24.70 26.30 6,284,369 159,891,380 25.443 24.18 24.18 24.23 23.42 24.94 6,627,485 24.125 -3.04%
2020-03-31 0 26.30 26.10 26.30 25.55 28.20 12,637,008 336,706,071 26.644 24.94 24.75 24.94 24.23 26.74 13,326,968 25.265 -0.38%
2020-03-30 0 26.40 26.30 26.40 25.95 26.50 2,456,105 64,532,856 26.274 25.03 24.94 25.03 24.61 25.13 2,590,204 24.914 -0.38%
2020-03-27 0 26.50 26.50 26.55 26.30 27.15 6,490,105 172,614,041 26.596 25.13 25.13 25.18 24.94 25.74 6,844,454 25.220 0.95%
2020-03-26 0 26.25 26.15 26.25 25.85 26.80 5,562,939 145,609,770 26.175 24.89 24.80 24.89 24.51 25.41 5,866,666 24.820 1.35%
2020-03-25 0 25.90 25.90 25.95 25.25 26.60 5,829,091 151,624,019 26.012 24.56 24.56 24.61 23.94 25.22 6,147,350 24.665 1.97%
2020-03-24 0 25.40 25.35 25.40 25.00 26.75 11,174,983 285,409,345 25.540 24.08 24.04 24.08 23.71 25.37 11,785,119 24.218 0.20%
2020-03-23 0 25.35 25.35 25.40 24.90 26.35 5,611,484 142,912,008 25.468 24.04 24.04 24.08 23.61 24.99 5,917,862 24.149 -4.34%
2020-03-20 0 26.50 26.45 26.50 26.10 27.15 14,624,660 388,449,869 26.561 25.13 25.08 25.13 24.75 25.74 15,423,143 25.186 3.52%
2020-03-19 0 25.60 25.60 25.65 24.20 27.75 12,535,600 320,293,828 25.551 24.27 24.27 24.32 22.95 26.31 13,220,024 24.228 -6.91%
2020-03-18 0 27.50 27.45 27.50 27.00 29.95 9,028,000 256,216,418 28.380 26.08 26.03 26.08 25.60 28.40 9,520,914 26.911 -2.83%
2020-03-17 0 28.30 28.25 28.30 27.00 29.10 6,770,173 190,775,421 28.179 26.83 26.79 26.83 25.60 27.59 7,139,814 26.720 1.98%
2020-03-16 0 27.75 27.70 27.75 27.35 29.20 5,381,513 150,613,678 27.987 26.31 26.27 26.31 25.93 27.69 5,675,335 26.538 -4.97%
2020-03-13 0 29.20 29.15 29.20 27.10 29.50 6,660,758 190,130,236 28.545 27.69 27.64 27.69 25.70 27.97 7,024,425 27.067 -0.34%
2020-03-12 0 29.30 29.30 29.35 28.65 30.20 5,823,252 171,908,166 29.521 27.78 27.78 27.83 27.17 28.64 6,141,192 27.993 -2.50%
2020-03-11 0 30.05 30.00 30.05 29.80 30.70 2,500,700 75,387,935 30.147 28.49 28.45 28.49 28.26 29.11 2,637,234 28.586 -0.33%
2020-03-10 0 30.15 30.10 30.20 29.00 30.55 7,550,021 225,292,836 29.840 28.59 28.54 28.64 27.50 28.97 7,962,240 28.295 -0.33%
2020-03-09 0 30.25 30.20 30.25 30.00 31.40 6,959,000 213,437,329 30.671 28.68 28.64 28.68 28.45 29.77 7,338,950 29.083 -3.04%
2020-03-06 0 31.20 31.20 31.30 30.45 32.50 7,874,700 248,484,358 31.555 29.58 29.58 29.68 28.87 30.82 8,304,646 29.921 1.13%
2020-03-05 0 30.85 30.80 30.85 29.70 31.85 9,398,892 289,813,445 30.835 29.25 29.21 29.25 28.16 30.20 9,912,056 29.238 5.47%
2020-03-04 0 29.25 29.15 29.25 27.95 29.75 9,341,596 273,588,430 29.287 27.74 27.64 27.74 26.50 28.21 9,851,632 27.771 3.72%
2020-03-03 0 28.20 28.20 28.25 28.05 29.40 7,090,500 203,624,577 28.718 26.74 26.74 26.79 26.60 27.88 7,477,630 27.231 1.99%
2020-03-02 0 27.65 27.65 27.75 27.00 28.10 3,322,000 91,913,500 27.668 26.22 26.22 26.31 25.60 26.65 3,503,376 26.236 2.22%
2020-02-28 0 27.05 27.00 27.05 26.00 27.15 8,709,676 234,144,399 26.883 25.65 25.60 25.65 24.65 25.74 9,185,210 25.491 -0.18%
2020-02-27 0 27.10 27.05 27.10 25.85 27.25 4,620,453 124,588,562 26.965 25.70 25.65 25.70 24.51 25.84 4,872,722 25.569 4.43%
2020-02-26 0 25.95 25.95 26.00 25.80 26.45 1,356,000 35,279,050 26.017 24.61 24.61 24.65 24.46 25.08 1,430,035 24.670 -1.70%
2020-02-25 0 26.40 26.40 26.45 26.05 26.60 3,140,065 82,718,433 26.343 25.03 25.03 25.08 24.70 25.22 3,311,507 24.979 1.34%
2020-02-24 0 26.05 26.05 26.15 25.85 26.55 2,818,600 73,432,260 26.053 24.70 24.70 24.80 24.51 25.18 2,972,491 24.704 -1.14%
2020-02-21 0 26.35 26.35 26.40 26.15 27.20 3,838,000 101,494,234 26.445 24.99 24.99 25.03 24.80 25.79 4,047,549 25.075 -2.77%
2020-02-20 0 27.10 27.10 27.15 27.10 27.75 2,768,729 75,623,097 27.313 25.70 25.70 25.74 25.70 26.31 2,919,897 25.899 0.00%
2020-02-19 0 27.10 27.05 27.10 26.85 28.00 2,430,000 66,082,700 27.195 25.70 25.65 25.70 25.46 26.55 2,562,674 25.787 -1.81%
2020-02-18 0 27.60 27.55 27.60 26.95 27.95 5,656,000 155,902,700 27.564 26.17 26.12 26.17 25.55 26.50 5,964,808 26.137 1.66%
2020-02-17 0 27.15 27.10 27.15 26.20 27.60 6,614,000 178,631,750 27.008 25.74 25.70 25.74 24.84 26.17 6,975,114 25.610 2.84%
2020-02-14 0 26.40 26.40 26.45 26.30 27.25 2,489,000 66,298,500 26.637 25.03 25.03 25.08 24.94 25.84 2,624,895 25.258 -1.86%
2020-02-13 0 26.90 26.90 26.95 26.35 27.50 6,430,600 172,266,958 26.789 25.51 25.51 25.55 24.99 26.08 6,781,700 25.402 -1.28%
2020-02-12 0 27.25 27.20 27.25 26.80 27.40 5,724,565 155,065,237 27.088 25.84 25.79 25.84 25.41 25.98 6,037,117 25.685 2.06%
2020-02-11 0 26.70 26.65 26.70 26.35 27.50 9,048,000 240,445,900 26.574 25.32 25.27 25.32 24.99 26.08 9,542,006 25.199 -1.29%
2020-02-10 0 27.05 27.00 27.05 26.20 27.50 6,957,150 186,647,421 26.828 25.65 25.60 25.65 24.84 26.08 7,336,999 25.439 -0.92%
2020-02-07 0 27.30 27.25 27.30 27.10 28.00 5,236,741 144,288,492 27.553 25.89 25.84 25.89 25.70 26.55 5,522,659 26.127 -2.50%
2020-02-06 0 28.00 27.95 28.00 27.75 29.15 5,528,158 154,976,573 28.034 26.55 26.50 26.55 26.31 27.64 5,829,987 26.583 -2.44%
2020-02-05 0 28.70 28.65 28.70 28.60 29.55 5,302,467 153,951,012 29.034 27.21 27.17 27.21 27.12 28.02 5,591,973 27.531 -1.03%
2020-02-04 0 29.00 28.95 29.05 28.70 29.80 8,122,948 238,410,178 29.350 27.50 27.45 27.55 27.21 28.26 8,566,448 27.831 -0.68%
2020-02-03 0 29.20 29.15 29.20 27.00 30.45 11,799,198 349,530,599 29.623 27.69 27.64 27.69 25.60 28.87 12,443,415 28.090 4.29%
2020-01-31 0 28.00 27.95 28.00 27.60 28.45 2,992,135 83,627,560 27.949 26.55 26.50 26.55 26.17 26.98 3,155,501 26.502 1.82%
2020-01-30 0 27.50 27.40 27.50 27.00 28.90 4,878,000 135,960,400 27.872 26.08 25.98 26.08 25.60 27.40 5,144,331 26.429 -0.54%
2020-01-29 0 27.65 27.55 27.65 26.80 28.00 2,256,000 61,794,500 27.391 26.22 26.12 26.22 25.41 26.55 2,379,174 25.973 -1.60%
2020-01-24 0 28.10 28.10 28.15 26.85 28.25 2,094,308 57,570,712 27.489 26.65 26.65 26.69 25.46 26.79 2,208,654 26.066 4.07%
2020-01-23 0 27.00 26.95 27.00 26.70 28.95 5,369,350 148,297,935 27.619 25.60 25.55 25.60 25.32 27.45 5,662,508 26.189 -3.57%
2020-01-22 0 28.00 27.95 28.00 27.20 28.40 4,956,000 138,331,700 27.912 26.55 26.50 26.55 25.79 26.93 5,226,590 26.467 1.45%
2020-01-21 0 27.60 27.55 27.60 27.35 28.90 2,790,000 78,250,800 28.047 26.17 26.12 26.17 25.93 27.40 2,942,330 26.595 -3.50%
2020-01-20 0 28.60 28.55 28.60 27.80 30.50 10,383,411 303,197,146 29.200 27.12 27.07 27.12 26.36 28.92 10,950,328 27.688 3.06%
2020-01-17 0 27.75 27.70 27.75 26.70 27.75 3,440,698 94,339,339 27.419 26.31 26.27 26.31 25.32 26.31 3,628,555 25.999 3.74%
2020-01-16 0 26.75 26.70 26.75 26.35 26.75 1,125,553 29,833,616 26.506 25.37 25.32 25.37 24.99 25.37 1,187,006 25.133 1.13%
2020-01-15 0 26.45 26.45 26.50 26.20 26.75 1,257,229 33,152,830 26.370 25.08 25.08 25.13 24.84 25.37 1,325,872 25.005 0.57%
2020-01-14 0 26.30 26.30 26.35 25.65 26.35 2,504,010 65,356,756 26.101 24.94 24.94 24.99 24.32 24.99 2,640,725 24.750 2.53%
2020-01-13 0 25.65 25.60 25.65 25.25 27.00 4,086,276 106,183,938 25.986 24.32 24.27 24.32 23.94 25.60 4,309,380 24.640 -4.29%
2020-01-10 0 26.80 26.80 26.85 25.50 26.90 4,206,000 111,194,500 26.437 25.41 25.41 25.46 24.18 25.51 4,435,641 25.068 3.08%
2020-01-09 0 26.00 25.95 26.00 25.35 26.10 1,991,400 51,522,326 25.872 24.65 24.61 24.65 24.04 24.75 2,100,127 24.533 3.38%
2020-01-08 0 25.15 25.15 25.20 25.05 25.75 1,799,699 45,694,605 25.390 23.85 23.85 23.90 23.75 24.42 1,897,960 24.076 -1.76%
2020-01-07 0 25.60 25.50 25.60 25.25 25.70 1,302,000 33,245,100 25.534 24.27 24.18 24.27 23.94 24.37 1,373,087 24.212 0.59%
2020-01-06 0 25.45 25.40 25.45 24.90 25.75 4,897,804 123,509,911 25.217 24.13 24.08 24.13 23.61 24.42 5,165,216 23.912 0.39%
2020-01-03 0 25.35 25.30 25.35 25.15 25.60 3,758,000 95,082,132 25.301 24.04 23.99 24.04 23.85 24.27 3,963,181 23.991 0.40%
2020-01-02 0 25.25 25.25 25.30 25.25 26.05 3,572,000 90,899,050 25.448 23.94 23.94 23.99 23.94 24.70 3,767,025 24.130 -2.51%
2019-12-31 0 25.90 25.80 25.90 25.20 26.00 3,634,000 93,041,000 25.603 24.56 24.46 24.56 23.90 24.65 3,832,411 24.277 1.77%
2019-12-30 0 25.45 25.35 25.45 24.80 25.45 2,825,846 71,449,138 25.284 24.13 24.04 24.13 23.52 24.13 2,980,133 23.975 0.20%
2019-12-27 0 25.40 25.35 25.40 23.90 25.45 5,606,000 140,056,500 24.983 24.08 24.04 24.08 22.66 24.13 5,912,079 23.690 6.72%
2019-12-24 0 23.80 23.75 23.85 23.75 24.30 594,000 14,220,450 23.940 22.57 22.52 22.62 22.52 23.04 626,431 22.701 0.00%
2019-12-23 0 23.80 23.75 23.80 23.60 24.05 1,422,950 33,852,817 23.791 22.57 22.52 22.57 22.38 22.80 1,500,641 22.559 0.42%
2019-12-20 0 23.70 23.65 23.70 23.35 25.00 25,274,313 603,996,689 23.898 22.47 22.43 22.47 22.14 23.71 26,654,250 22.660 -3.07%
2019-12-19 0 24.45 24.30 24.45 24.00 24.45 4,032,000 97,811,350 24.259 23.18 23.04 23.18 22.76 23.18 4,252,141 23.003 1.45%
2019-12-18 0 24.10 24.05 24.10 23.80 24.40 3,224,000 77,579,668 24.063 22.85 22.80 22.85 22.57 23.14 3,400,025 22.817 -1.03%
2019-12-17 0 24.35 24.35 24.40 23.55 24.40 5,157,945 124,192,565 24.078 23.09 23.09 23.14 22.33 23.14 5,439,560 22.831 4.28%
2019-12-16 0 23.35 23.35 23.40 23.30 23.90 3,103,915 72,979,227 23.512 22.14 22.14 22.19 22.09 22.66 3,273,384 22.295 -0.85%
2019-12-13 0 23.55 23.50 23.55 23.10 23.95 1,796,775 42,033,289 23.394 22.33 22.28 22.33 21.90 22.71 1,894,876 22.183 0.21%
2019-12-12 0 23.50 23.45 23.50 23.35 23.90 1,602,718 37,783,318 23.575 22.28 22.24 22.28 22.14 22.66 1,690,224 22.354 -0.21%
2019-12-11 0 23.55 23.50 23.55 23.10 23.55 1,742,000 40,744,600 23.390 22.33 22.28 22.33 21.90 22.33 1,837,110 22.179 1.73%
2019-12-10 0 23.15 23.10 23.15 22.80 23.20 1,422,000 32,728,250 23.016 21.95 21.90 21.95 21.62 22.00 1,499,639 21.824 1.98%
2019-12-09 0 22.70 22.70 22.75 22.55 23.35 3,375,324 77,491,552 22.958 21.52 21.52 21.57 21.38 22.14 3,559,611 21.770 -2.58%
2019-12-06 0 23.30 23.25 23.30 23.10 23.45 5,030,100 117,009,000 23.262 22.09 22.05 22.09 21.90 22.24 5,304,735 22.057 0.87%
2019-12-05 0 23.10 23.05 23.10 22.95 23.60 2,261,000 52,187,550 23.082 21.90 21.86 21.90 21.76 22.38 2,384,447 21.887 0.43%
2019-12-04 0 23.00 22.95 23.00 22.90 23.35 3,073,540 70,889,059 23.064 21.81 21.76 21.81 21.71 22.14 3,241,350 21.870 -1.71%
2019-12-03 0 23.40 23.35 23.40 23.00 23.50 1,850,040 43,232,007 23.368 22.19 22.14 22.19 21.81 22.28 1,951,049 22.158 1.74%
2019-12-02 0 23.00 23.00 23.05 22.60 23.20 7,819,000 179,974,850 23.018 21.81 21.81 21.86 21.43 22.00 8,245,905 21.826 -0.43%
2019-11-29 0 23.10 23.10 23.15 22.90 24.85 4,956,808 116,370,650 23.477 21.90 21.90 21.95 21.71 23.56 5,227,442 22.261 -7.23%
2019-11-28 0 24.90 24.80 24.90 24.40 25.10 4,862,000 120,280,470 24.739 23.61 23.52 23.61 23.14 23.80 5,127,457 23.458 0.20%
2019-11-27 0 24.85 24.80 24.85 24.75 25.45 2,932,000 73,248,624 24.982 23.56 23.52 23.56 23.47 24.13 3,092,082 23.689 -2.36%
2019-11-26 0 25.45 25.35 25.45 24.60 25.90 41,543,506 1,055,869,622 25.416 24.13 24.04 24.13 23.33 24.56 43,811,714 24.100 0.39%
2019-11-25 0 25.35 25.30 25.35 25.20 26.50 5,411,090 138,698,482 25.632 24.04 23.99 24.04 23.90 25.13 5,706,527 24.305 -3.24%
2019-11-22 0 26.20 26.05 26.20 25.50 26.50 4,377,900 113,971,722 26.033 24.84 24.70 24.84 24.18 25.13 4,616,926 24.686 1.16%
2019-11-21 0 25.90 25.80 25.90 25.00 26.05 2,920,000 74,720,040 25.589 24.56 24.46 24.56 23.71 24.70 3,079,427 24.264 0.58%
2019-11-20 0 25.75 25.75 25.85 25.65 26.35 2,858,000 74,170,557 25.952 24.42 24.42 24.51 24.32 24.99 3,014,042 24.608 -1.15%
2019-11-19 0 26.05 26.00 26.10 25.25 26.35 5,357,437 139,307,668 26.003 24.70 24.65 24.75 23.94 24.99 5,649,944 24.656 2.56%
2019-11-18 0 25.40 25.35 25.40 24.90 25.60 4,077,670 103,032,499 25.267 24.08 24.04 24.08 23.61 24.27 4,300,304 23.959 1.20%
2019-11-15 0 25.10 25.10 25.15 24.25 25.20 3,027,500 75,223,290 24.847 23.80 23.80 23.85 22.99 23.90 3,192,797 23.560 2.87%
2019-11-14 0 24.40 24.35 24.40 24.25 25.00 2,959,000 72,862,000 24.624 23.14 23.09 23.14 22.99 23.71 3,120,557 23.349 -0.41%
2019-11-13 0 24.50 24.45 24.50 23.90 24.70 3,482,000 84,762,250 24.343 23.23 23.18 23.23 22.66 23.42 3,672,112 23.083 1.45%
2019-11-12 0 24.15 24.05 24.20 23.55 24.45 3,242,000 77,888,050 24.025 22.90 22.80 22.95 22.33 23.18 3,419,008 22.781 0.62%
2019-11-11 0 24.00 23.95 24.00 23.70 25.15 5,839,000 141,643,976 24.258 22.76 22.71 22.76 22.47 23.85 6,157,800 23.002 -4.76%
2019-11-08 0 25.20 25.15 25.20 24.85 25.70 10,336,400 261,923,360 25.340 23.90 23.85 23.90 23.56 24.37 10,900,751 24.028 1.82%
2019-11-07 0 24.75 24.75 24.80 24.10 24.95 3,079,588 75,538,506 24.529 23.47 23.47 23.52 22.85 23.66 3,247,729 23.259 1.85%
2019-11-06 0 24.30 24.25 24.30 23.75 24.45 2,193,000 53,119,788 24.222 23.04 22.99 23.04 22.52 23.18 2,312,734 22.968 1.25%
2019-11-05 0 24.00 24.00 24.10 23.90 24.65 1,935,000 46,874,850 24.225 22.76 22.76 22.85 22.66 23.37 2,040,648 22.971 -1.03%
2019-11-04 0 24.25 24.25 24.30 23.50 24.40 1,884,000 45,436,700 24.117 22.99 22.99 23.04 22.28 23.14 1,986,863 22.869 2.75%
2019-11-01 0 23.60 23.60 23.65 23.15 24.15 3,211,000 75,805,237 23.608 22.38 22.38 22.43 21.95 22.90 3,386,315 22.386 -1.26%
2019-10-31 0 23.90 23.90 23.95 23.85 24.70 2,150,000 51,936,750 24.157 22.66 22.66 22.71 22.62 23.42 2,267,387 22.906 -0.83%
2019-10-30 0 24.10 24.10 24.20 23.85 24.95 3,312,000 79,996,850 24.154 22.85 22.85 22.95 22.62 23.66 3,492,830 22.903 -3.41%
2019-10-29 0 24.95 24.95 25.00 24.65 25.20 1,505,000 37,474,250 24.900 23.66 23.66 23.71 23.37 23.90 1,587,171 23.611 -0.20%
2019-10-28 0 25.00 24.95 25.00 24.45 25.15 5,482,184 136,095,544 24.825 23.71 23.66 23.71 23.18 23.85 5,781,502 23.540 1.21%
2019-10-25 0 24.70 24.65 24.70 24.15 25.05 2,328,518 57,442,488 24.669 23.42 23.37 23.42 22.90 23.75 2,455,651 23.392 1.44%
2019-10-24 0 24.35 24.35 24.40 24.30 25.00 1,104,010 27,043,546 24.496 23.09 23.09 23.14 23.04 23.71 1,164,287 23.228 -2.21%
2019-10-23 0 24.90 24.85 24.90 24.60 25.85 3,841,000 96,491,077 25.121 23.61 23.56 23.61 23.33 24.51 4,050,712 23.821 -3.68%
2019-10-22 0 25.85 25.75 25.85 25.55 26.50 3,630,000 94,437,800 26.016 24.51 24.42 24.51 24.23 25.13 3,828,192 24.669 -2.82%
2019-10-21 0 26.60 26.60 26.75 25.90 27.25 5,390,000 143,581,450 26.638 25.22 25.22 25.37 24.56 25.84 5,684,285 25.259 0.95%
2019-10-18 0 26.35 26.35 26.40 25.75 26.45 3,892,000 101,790,400 26.154 24.99 24.99 25.03 24.42 25.08 4,104,497 24.800 1.93%
2019-10-17 0 25.85 25.85 25.95 25.35 25.95 3,130,000 80,262,600 25.643 24.51 24.51 24.61 24.04 24.61 3,300,893 24.315 1.97%
2019-10-16 0 25.35 25.30 25.35 25.20 25.60 820,000 20,767,900 25.327 24.04 23.99 24.04 23.90 24.27 864,771 24.015 0.00%
2019-10-15 0 25.35 25.35 25.50 24.90 25.60 1,350,000 34,132,200 25.283 24.04 24.04 24.18 23.61 24.27 1,423,708 23.974 0.80%
2019-10-14 0 25.15 25.05 25.15 24.80 25.80 5,069,600 127,950,750 25.239 23.85 23.75 23.85 23.52 24.46 5,346,392 23.932 2.24%
2019-10-11 0 24.60 24.50 24.60 23.20 24.75 4,252,500 103,622,925 24.368 23.33 23.23 23.33 22.00 23.47 4,484,680 23.106 4.68%
2019-10-10 0 23.50 23.45 23.50 22.80 23.60 3,176,650 74,524,317 23.460 22.28 22.24 22.28 21.62 22.38 3,350,090 22.245 2.40%
2019-10-09 0 22.95 22.90 22.95 22.75 23.20 3,714,000 85,336,700 22.977 21.76 21.71 21.76 21.57 22.00 3,916,778 21.787 -1.08%
2019-10-08 0 23.20 23.20 23.25 22.90 23.80 6,074,000 142,602,850 23.478 22.00 22.00 22.05 21.71 22.57 6,405,631 22.262 0.43%
2019-10-04 0 23.10 23.10 23.15 22.95 23.70 3,364,000 78,637,800 23.376 21.90 21.90 21.95 21.76 22.47 3,547,669 22.166 0.43%
2019-10-03 0 23.00 23.00 23.10 22.50 23.30 5,958,604 135,511,320 22.742 21.81 21.81 21.90 21.34 22.09 6,283,934 21.565 -0.86%
2019-10-02 0 23.20 23.05 23.20 23.00 23.65 2,062,000 48,222,350 23.386 22.00 21.86 22.00 21.81 22.43 2,174,582 22.175 -3.33%
2019-09-30 0 24.00 23.95 24.00 22.90 24.00 3,116,000 73,861,300 23.704 22.76 22.71 22.76 21.71 22.76 3,286,129 22.477 3.23%
2019-09-27 0 23.25 23.15 23.25 22.55 23.25 1,076,000 24,767,748 23.018 22.05 21.95 22.05 21.38 22.05 1,134,748 21.827 1.09%
2019-09-26 0 23.00 23.00 23.05 22.80 23.45 3,250,704 75,373,144 23.187 21.81 21.81 21.86 21.62 22.24 3,428,187 21.986 0.00%
2019-09-25 0 23.00 22.95 23.00 22.80 24.65 6,985,000 162,624,000 23.282 21.81 21.76 21.81 21.62 23.37 7,366,370 22.077 -8.00%
2019-09-24 0 25.00 25.00 25.05 22.65 25.10 13,240,000 312,720,098 23.619 23.71 23.71 23.75 21.48 23.80 13,962,883 22.397 4.60%
2019-09-23 0 23.90 23.90 23.95 23.85 24.80 7,262,000 177,391,500 24.427 22.66 22.66 22.71 22.62 23.52 7,658,493 23.163 -3.24%
2019-09-20 0 24.70 24.65 24.70 24.35 25.30 3,159,629 78,211,275 24.753 23.42 23.37 23.42 23.09 23.99 3,332,140 23.472 -1.40%
2019-09-19 0 25.05 25.05 25.10 24.10 25.40 14,404,150 353,188,082 24.520 23.75 23.75 23.80 22.85 24.08 15,190,593 23.250 5.03%
2019-09-18 0 23.85 23.75 23.85 23.45 24.15 19,704,882 466,611,647 23.680 22.62 22.52 22.62 22.24 22.90 20,780,737 22.454 -0.62%
2019-09-17 0 24.00 23.95 24.00 23.80 25.00 4,760,500 114,529,000 24.058 22.76 22.71 22.76 22.57 23.71 5,020,416 22.813 -3.61%
2019-09-16 0 24.90 24.85 25.00 24.75 25.40 2,876,000 71,928,050 25.010 23.61 23.56 23.71 23.47 24.08 3,033,025 23.715 -1.97%
2019-09-13 0 25.40 25.30 25.40 24.85 25.40 1,744,000 43,934,650 25.192 24.08 23.99 24.08 23.56 24.08 1,839,220 23.888 0.79%
2019-09-12 0 25.20 25.20 25.30 24.65 25.70 2,088,000 53,018,250 25.392 23.90 23.90 23.99 23.37 24.37 2,202,001 24.077 -0.20%
2019-09-11 0 25.25 25.20 25.25 24.90 26.00 2,467,500 62,774,125 25.440 23.94 23.90 23.94 23.61 24.65 2,602,222 24.123 0.20%
2019-09-10 0 25.20 25.20 25.25 24.80 26.00 5,566,786 141,102,665 25.347 23.90 23.90 23.94 23.52 24.65 5,870,724 24.035 -3.45%
2019-09-09 0 26.10 26.10 26.25 26.10 28.20 5,303,657 141,395,517 26.660 24.75 24.75 24.89 24.75 26.74 5,593,228 25.280 -5.95%
2019-09-06 0 27.75 27.75 27.80 27.70 29.05 1,730,000 49,092,300 28.377 26.31 26.31 26.36 26.27 27.55 1,824,455 26.908 -2.80%
2019-09-05 0 28.55 28.45 28.55 28.40 29.30 3,208,000 92,433,000 28.813 27.07 26.98 27.07 26.93 27.78 3,383,152 27.322 0.18%
2019-09-04 0 28.50 28.40 28.50 28.30 29.55 3,830,500 111,106,750 29.006 27.02 26.93 27.02 26.83 28.02 4,039,639 27.504 -1.55%
2019-09-03 0 28.95 28.85 28.90 27.85 29.45 5,700,000 164,616,700 28.880 27.45 27.36 27.40 26.41 27.93 6,011,211 27.385 4.70%
2019-09-02 0 27.65 27.65 27.90 26.00 27.90 4,138,000 112,132,351 27.098 26.22 26.22 26.46 24.65 26.46 4,363,928 25.695 4.14%
2019-08-30 0 26.55 26.55 26.60 25.65 27.60 4,532,259 120,938,039 26.684 25.18 25.18 25.22 24.32 26.17 4,779,713 25.302 0.19%
2019-08-29 0 26.50 26.45 26.60 24.75 26.70 2,968,000 76,149,100 25.657 25.13 25.08 25.22 23.47 25.32 3,130,048 24.328 6.85%
2019-08-28 0 24.80 24.80 24.95 24.65 26.20 2,726,000 68,935,000 25.288 23.52 23.52 23.66 23.37 24.84 2,874,835 23.979 -4.06%
2019-08-27 0 25.85 25.80 25.85 24.20 26.45 3,409,110 87,333,992 25.618 24.51 24.46 24.51 22.95 25.08 3,595,242 24.292 5.08%
2019-08-26 0 24.60 24.55 24.70 23.85 24.90 3,734,000 91,030,400 24.379 23.33 23.28 23.42 22.62 23.61 3,937,870 23.117 -2.57%
2019-08-23 0 25.25 25.30 25.35 23.40 25.45 5,473,554 134,737,489 24.616 23.94 23.99 24.04 22.19 24.13 5,772,401 23.342 7.91%
2019-08-22 0 23.40 23.40 23.50 23.20 23.80 1,323,000 31,051,696 23.471 22.19 22.19 22.28 22.00 22.57 1,395,234 22.256 -1.47%
2019-08-21 0 23.75 23.65 23.80 23.05 24.30 2,372,000 56,448,950 23.798 22.52 22.43 22.57 21.86 23.04 2,501,507 22.566 1.93%
2019-08-20 0 23.30 23.30 23.35 23.00 24.15 1,678,000 39,367,200 23.461 22.09 22.09 22.14 21.81 22.90 1,769,616 22.246 0.00%
2019-08-19 0 23.30 23.30 23.50 21.85 23.80 2,969,000 68,657,800 23.125 22.09 22.09 22.28 20.72 22.57 3,131,103 21.928 6.64%
2019-08-16 0 21.85 21.70 21.85 20.50 22.10 1,690,100 36,741,490 21.739 20.72 20.58 20.72 19.44 20.96 1,782,377 20.614 4.80%
2019-08-15 0 20.85 20.80 21.00 20.30 21.25 765,675 15,957,416 20.841 19.77 19.72 19.91 19.25 20.15 807,480 19.762 0.00%
2019-08-14 0 20.85 20.85 20.90 20.75 21.50 538,000 11,288,500 20.982 19.77 19.77 19.82 19.68 20.39 567,374 19.896 -0.71%
2019-08-13 0 21.00 21.00 21.10 20.85 21.45 1,430,620 30,070,878 21.019 19.91 19.91 20.01 19.77 20.34 1,508,730 19.931 -3.45%
2019-08-12 0 21.75 21.50 21.90 21.10 21.90 672,000 14,441,600 21.490 20.62 20.39 20.77 20.01 20.77 708,690 20.378 -0.46%
2019-08-09 0 21.85 21.75 21.85 21.55 22.25 1,627,424 35,661,016 21.913 20.72 20.62 20.72 20.43 21.10 1,716,279 20.778 -0.23%
2019-08-08 0 21.90 21.95 22.05 21.30 22.50 1,758,000 38,645,900 21.983 20.77 20.81 20.91 20.20 21.34 1,853,984 20.845 -0.23%
2019-08-07 0 21.95 21.85 21.90 20.95 22.10 2,794,275 60,617,681 21.694 20.81 20.72 20.77 19.87 20.96 2,946,838 20.570 4.52%
2019-08-06 0 21.00 20.95 21.00 19.32 21.15 2,145,185 43,029,666 20.059 19.91 19.87 19.91 18.32 20.06 2,262,309 19.020 2.44%
2019-08-05 0 20.50 20.45 20.55 19.92 20.75 2,970,500 60,168,850 20.255 19.44 19.39 19.49 18.89 19.68 3,132,685 19.207 -1.44%
2019-08-02 0 20.80 20.75 20.80 20.70 21.20 1,876,000 39,132,950 20.860 19.72 19.68 19.72 19.63 20.10 1,978,427 19.780 -3.48%
2019-08-01 0 21.55 21.40 21.60 21.25 21.60 849,000 18,231,650 21.474 20.43 20.29 20.48 20.15 20.48 895,354 20.363 1.41%
2019-07-31 0 21.25 21.25 21.40 21.05 21.55 471,000 10,030,650 21.296 20.15 20.15 20.29 19.96 20.43 496,716 20.194 -1.62%
2019-07-30 0 21.60 21.60 21.65 21.50 21.95 1,018,000 22,160,500 21.769 20.48 20.48 20.53 20.39 20.81 1,073,581 20.642 0.47%
2019-07-29 0 21.50 21.35 21.55 20.85 22.10 1,654,000 35,123,500 21.235 20.39 20.24 20.43 19.77 20.96 1,744,306 20.136 -1.38%
2019-07-26 0 21.80 21.70 21.85 21.55 22.00 1,362,000 29,811,100 21.888 20.67 20.58 20.72 20.43 20.86 1,436,363 20.755 -0.68%
2019-07-25 0 21.95 21.85 21.95 21.35 22.05 2,021,000 44,268,900 21.904 20.81 20.72 20.81 20.24 20.91 2,131,343 20.770 1.86%
2019-07-24 0 21.55 21.45 21.50 21.35 22.05 3,986,000 86,139,950 21.611 20.43 20.34 20.39 20.24 20.91 4,203,629 20.492 -2.05%
2019-07-23 0 22.00 21.95 22.00 21.70 22.10 1,894,000 41,570,600 21.949 20.86 20.81 20.86 20.58 20.96 1,997,409 20.812 0.23%
2019-07-22 0 21.95 21.90 21.95 21.75 22.20 4,397,200 96,623,200 21.974 20.81 20.77 20.81 20.62 21.05 4,637,280 20.836 0.00%
2019-07-19 0 21.95 21.90 22.00 21.65 22.20 7,100,000 156,011,010 21.973 20.81 20.77 20.86 20.53 21.05 7,487,649 20.836 0.92%
2019-07-18 0 21.75 21.70 21.75 21.70 22.90 3,826,000 84,520,914 22.091 20.62 20.58 20.62 20.58 21.71 4,034,893 20.947 -5.23%
2019-07-17 0 22.95 22.95 23.00 22.50 23.60 2,394,000 55,193,789 23.055 21.76 21.76 21.81 21.34 22.38 2,524,709 21.861 -2.34%
2019-07-16 0 23.50 23.40 23.50 23.10 23.65 5,851,279 137,275,356 23.461 22.28 22.19 22.28 21.90 22.43 6,170,749 22.246 2.40%
2019-07-15 0 22.95 22.90 23.00 22.80 23.85 5,100,000 119,352,300 23.402 21.76 21.71 21.81 21.62 22.62 5,378,452 22.191 -4.18%
2019-07-12 0 23.95 23.85 23.95 23.80 24.50 5,234,100 125,676,262 24.011 22.71 22.62 22.71 22.57 23.23 5,519,873 22.768 0.00%
2019-07-11 0 23.95 23.90 23.95 23.20 24.00 4,744,285 112,378,232 23.687 22.71 22.66 22.71 22.00 22.76 5,003,315 22.461 3.68%
2019-07-10 0 23.10 23.10 23.15 22.95 24.50 7,432,000 175,628,700 23.631 21.90 21.90 21.95 21.76 23.23 7,837,775 22.408 -1.70%
2019-07-09 0 23.50 23.40 23.50 22.85 24.10 4,475,600 105,392,820 23.548 22.28 22.19 22.28 21.67 22.85 4,719,961 22.329 0.00%
2019-07-08 0 23.50 23.45 23.50 22.80 24.35 7,571,559 176,681,999 23.335 22.28 22.24 22.28 21.62 23.09 7,984,954 22.127 -3.49%
2019-07-05 0 24.35 24.35 24.40 21.40 24.45 7,796,000 181,222,950 23.246 23.09 23.09 23.14 20.29 23.18 8,221,649 22.042 11.19%
2019-07-04 0 21.90 21.80 21.85 20.05 25.50 25,566,663 570,843,847 22.328 20.77 20.67 20.72 19.01 24.18 26,962,562 21.172 -5.60%
2019-07-03 0 23.20 23.15 23.25 21.10 23.20 15,306,000 344,035,800 22.477 22.00 21.95 22.05 20.01 22.00 16,141,683 21.314 6.67%
2019-07-02 0 21.75 21.75 21.80 20.25 22.40 11,848,411 252,654,979 21.324 20.62 20.62 20.67 19.20 21.24 12,495,315 20.220 5.33%
2019-06-28 0 20.65 20.60 20.90 20.25 21.40 4,586,500 95,335,275 20.786 19.58 19.53 19.82 19.20 20.29 4,836,916 19.710 -3.95%
2019-06-27 0 21.50 21.30 21.50 19.28 21.60 12,440,001 256,329,999 20.605 20.39 20.20 20.39 18.28 20.48 13,119,205 19.539 9.69%
2019-06-26 0 19.60 19.60 19.64 19.12 19.72 5,804,000 112,970,360 19.464 18.59 18.59 18.62 18.13 18.70 6,120,889 18.457 1.55%
2019-06-25 0 19.30 19.28 19.34 18.76 20.00 4,126,000 79,981,520 19.385 18.30 18.28 18.34 17.79 18.96 4,351,273 18.381 -3.40%
2019-06-24 0 19.98 19.94 20.00 18.10 20.50 11,621,701 229,077,658 19.711 18.95 18.91 18.96 17.16 19.44 12,256,227 18.691 10.39%
2019-06-21 0 18.10 18.08 18.10 18.08 19.00 4,342,000 80,100,980 18.448 17.16 17.14 17.16 17.14 18.02 4,579,066 17.493 -2.16%
2019-06-20 0 18.50 18.48 18.50 17.10 18.80 8,354,233 150,489,464 18.014 17.54 17.52 17.54 16.21 17.83 8,810,361 17.081 8.70%
2019-06-19 0 17.02 17.00 17.02 16.98 18.50 6,966,900 121,969,240 17.507 16.14 16.12 16.14 16.10 17.54 7,347,282 16.601 -5.13%
2019-06-18 0 17.94 17.90 17.96 17.44 18.50 9,993,279 180,034,667 18.016 17.01 16.97 17.03 16.54 17.54 10,538,896 17.083 2.05%
2019-06-17 0 17.58 17.58 17.60 17.46 20.25 20,005,153 367,500,183 18.370 16.67 16.67 16.69 16.56 19.20 21,097,402 17.419 -9.85%
2019-06-14 0 19.50 19.58 19.60 16.12 21.20 138,363,191 2,452,213,098 17.723 18.49 18.57 18.59 15.29 20.10 145,917,598 16.805

Copyright & disclaimer, Privacy policy

Back to top