Budweiser Brewing Company APAC Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01876  2019-09-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 6.950 6.940 6.950 6.820 6.950 14,890,948 102,888,019 6.9094 6.950 6.940 6.950 6.820 6.950 14,890,948 6.9094 1.16%
2026-06-09 0 6.870 6.860 6.870 6.810 7.050 13,861,842 95,547,665 6.8929 6.870 6.860 6.870 6.810 7.050 13,861,842 6.8929 -2.55%
2026-06-08 0 7.050 7.040 7.050 6.890 7.140 27,330,385 191,825,822 7.0188 7.050 7.040 7.050 6.890 7.140 27,330,385 7.0188 0.57%
2026-06-05 0 7.010 7.000 7.010 6.890 7.110 68,241,785 478,353,906 7.0097 7.010 7.000 7.010 6.890 7.110 68,241,785 7.0097 0.00%
2026-06-04 0 7.010 7.000 7.010 6.960 7.140 12,459,986 87,610,672 7.0314 7.010 7.000 7.010 6.960 7.140 12,459,986 7.0314 -0.99%
2026-06-03 0 7.080 7.080 7.090 7.010 7.150 16,155,600 114,387,920 7.0804 7.080 7.080 7.090 7.010 7.150 16,155,600 7.0804 -0.42%
2026-06-02 0 7.110 7.100 7.110 7.030 7.220 15,310,096 109,043,824 7.1223 7.110 7.100 7.110 7.030 7.220 15,310,096 7.1223 -0.97%
2026-06-01 0 7.180 7.170 7.180 6.880 7.180 17,404,900 122,676,902 7.0484 7.180 7.170 7.180 6.880 7.180 17,404,900 7.0484 2.72%
2026-05-29 0 6.990 6.980 6.990 6.960 7.100 14,916,501 104,687,901 7.0183 6.990 6.980 6.990 6.960 7.100 14,916,501 7.0183 -1.13%
2026-05-28 0 7.070 7.060 7.070 7.030 7.200 11,869,322 83,983,042 7.0756 7.070 7.060 7.070 7.030 7.200 11,869,322 7.0756 -0.84%
2026-05-27 0 7.130 7.120 7.130 7.080 7.250 10,602,125 75,549,231 7.1259 7.130 7.120 7.130 7.080 7.250 10,602,125 7.1259 -0.83%
2026-05-26 0 7.190 7.170 7.190 7.140 7.270 12,352,159 88,648,133 7.1767 7.190 7.170 7.190 7.140 7.270 12,352,159 7.1767 1.27%
2026-05-22 0 7.100 7.090 7.100 7.060 7.320 19,259,208 137,001,255 7.1135 7.100 7.090 7.100 7.060 7.320 19,259,208 7.1135 -2.20%
2026-05-21 0 7.260 7.250 7.260 7.160 7.280 13,109,218 94,779,427 7.2300 7.260 7.250 7.260 7.160 7.280 13,109,218 7.2300 0.83%
2026-05-20 0 7.200 7.190 7.200 7.050 7.280 16,425,885 118,209,836 7.1966 7.200 7.190 7.200 7.050 7.280 16,425,885 7.1966 1.73%
2026-05-19 0 7.520 7.510 7.520 7.520 7.610 12,238,707 92,487,097 7.5569 7.077 7.068 7.077 7.077 7.162 13,003,896 7.1123 -0.92%
2026-05-18 0 7.590 7.580 7.590 7.560 7.800 10,267,065 78,068,583 7.6038 7.143 7.134 7.143 7.115 7.341 10,908,983 7.1564 -2.19%
2026-05-15 0 7.760 7.750 7.760 7.690 7.930 8,838,641 68,419,598 7.7410 7.303 7.294 7.303 7.237 7.463 9,391,251 7.2855 -1.27%
2026-05-14 0 7.860 7.850 7.860 7.830 8.010 9,282,221 73,372,574 7.9046 7.397 7.388 7.397 7.369 7.539 9,862,565 7.4395 -0.38%
2026-05-13 0 7.890 7.880 7.890 7.870 8.110 14,460,812 114,548,208 7.9213 7.426 7.416 7.426 7.407 7.633 15,364,932 7.4552 -2.11%
2026-05-12 0 8.060 8.050 8.060 7.960 8.110 12,874,648 103,208,053 8.0164 7.586 7.576 7.586 7.492 7.633 13,679,598 7.5447 0.25%
2026-05-11 0 8.040 8.020 8.040 7.940 8.070 15,687,253 125,751,397 8.0162 7.567 7.548 7.567 7.473 7.595 16,668,053 7.5445 0.12%
2026-05-08 0 8.030 8.020 8.030 7.890 8.050 9,031,362 72,251,184 8.0000 7.557 7.548 7.557 7.426 7.576 9,596,022 7.5293 -0.12%
2026-05-07 0 8.040 8.030 8.040 8.020 8.190 14,267,135 115,345,930 8.0847 7.567 7.557 7.567 7.548 7.708 15,159,146 7.6090 0.37%
2026-05-06 0 8.010 8.000 8.010 7.910 8.110 18,791,598 150,425,409 8.0049 7.539 7.529 7.539 7.445 7.633 19,966,488 7.5339 -1.48%
2026-05-05 0 8.130 8.120 8.130 7.790 8.140 16,163,501 129,222,527 7.9947 7.652 7.642 7.652 7.332 7.661 17,174,077 7.5243 2.52%
2026-05-04 0 7.930 7.920 7.930 7.760 8.020 20,691,518 163,788,364 7.9157 7.463 7.454 7.463 7.303 7.548 21,985,195 7.4499 3.39%
2026-04-30 0 7.670 7.660 7.670 7.540 7.720 12,429,600 94,921,179 7.6367 7.219 7.209 7.219 7.096 7.266 13,206,724 7.1873 -0.52%
2026-04-29 0 7.710 7.700 7.710 7.600 7.750 8,153,737 62,752,016 7.6961 7.256 7.247 7.256 7.153 7.294 8,663,526 7.2432 1.72%
2026-04-28 0 7.580 7.570 7.580 7.450 7.590 5,605,545 42,229,402 7.5335 7.134 7.125 7.134 7.012 7.143 5,956,015 7.0902 0.53%
2026-04-27 0 7.540 7.530 7.540 7.500 7.610 6,470,482 48,788,890 7.5402 7.096 7.087 7.096 7.059 7.162 6,875,030 7.0965 -0.13%
2026-04-24 0 7.550 7.540 7.550 7.470 7.570 6,977,484 52,405,832 7.5107 7.106 7.096 7.106 7.030 7.125 7,413,731 7.0688 -0.53%
2026-04-23 0 7.590 7.580 7.590 7.500 7.630 7,321,349 55,513,782 7.5825 7.143 7.134 7.143 7.059 7.181 7,779,095 7.1363 0.26%
2026-04-22 0 7.570 7.560 7.570 7.510 7.600 5,826,876 43,948,910 7.5424 7.125 7.115 7.125 7.068 7.153 6,191,184 7.0986 -0.39%
2026-04-21 0 7.600 7.590 7.600 7.520 7.620 8,231,150 62,432,941 7.5850 7.153 7.143 7.153 7.077 7.172 8,745,779 7.1386 1.20%
2026-04-20 0 7.510 7.500 7.510 7.400 7.520 8,380,623 62,593,378 7.4688 7.068 7.059 7.068 6.965 7.077 8,904,597 7.0293 1.49%
2026-04-17 0 7.400 7.400 7.410 7.330 7.480 12,030,222 88,783,505 7.3800 6.965 6.965 6.974 6.899 7.040 12,782,376 6.9458 -1.07%
2026-04-16 0 7.480 7.470 7.480 7.410 7.540 10,784,500 80,526,777 7.4669 7.040 7.030 7.040 6.974 7.096 11,458,769 7.0275 -0.66%
2026-04-15 0 7.530 7.520 7.530 7.500 7.590 7,214,551 54,369,795 7.5361 7.087 7.077 7.087 7.059 7.143 7,665,620 7.0927 0.00%
2026-04-14 0 7.530 7.530 7.540 7.520 7.700 5,685,675 42,990,388 7.5612 7.087 7.087 7.096 7.077 7.247 6,041,155 7.1163 -1.57%
2026-04-13 0 7.650 7.640 7.650 7.610 7.720 5,099,236 38,968,608 7.6420 7.200 7.190 7.200 7.162 7.266 5,418,051 7.1924 -0.91%
2026-04-10 0 7.720 7.710 7.720 7.630 7.740 9,282,123 71,411,950 7.6935 7.266 7.256 7.266 7.181 7.285 9,862,461 7.2408 0.65%
2026-04-09 0 7.670 7.670 7.680 7.650 7.860 13,115,487 100,956,215 7.6975 7.219 7.219 7.228 7.200 7.397 13,935,494 7.2445 -2.54%
2026-04-08 0 7.870 7.850 7.870 7.580 7.890 39,772,861 307,987,288 7.7437 7.407 7.388 7.407 7.134 7.426 42,259,543 7.2880 4.24%
2026-04-02 0 7.550 7.530 7.550 7.290 7.550 20,289,361 151,010,109 7.4428 7.106 7.087 7.106 6.861 7.106 21,557,894 7.0049 2.86%
2026-04-01 0 7.340 7.330 7.340 7.210 7.360 10,753,924 78,569,055 7.3061 6.908 6.899 6.908 6.786 6.927 11,426,282 6.8762 1.94%
2026-03-31 0 7.200 7.190 7.200 7.150 7.260 10,649,000 76,547,384 7.1882 6.776 6.767 6.776 6.729 6.833 11,314,798 6.7652 0.84%
2026-03-30 0 7.140 7.130 7.140 7.070 7.200 7,708,247 55,075,124 7.1450 6.720 6.710 6.720 6.654 6.776 8,190,183 6.7245 0.00%
2026-03-27 0 7.140 7.130 7.140 7.060 7.210 10,697,966 76,584,190 7.1588 6.720 6.710 6.720 6.645 6.786 11,366,825 6.7375 0.42%
2026-03-26 0 7.110 7.100 7.110 7.060 7.170 9,042,513 64,221,449 7.1022 6.692 6.682 6.692 6.645 6.748 9,607,870 6.6843 -0.56%
2026-03-25 0 7.150 7.140 7.150 7.080 7.220 9,465,360 67,584,918 7.1402 6.729 6.720 6.729 6.663 6.795 10,057,154 6.7201 0.42%
2026-03-24 0 7.120 7.110 7.120 6.980 7.150 15,617,227 110,377,626 7.0677 6.701 6.692 6.701 6.569 6.729 16,593,648 6.6518 0.99%
2026-03-23 0 7.050 7.040 7.050 6.950 7.200 29,090,890 208,567,554 7.1695 6.635 6.626 6.635 6.541 6.776 30,909,713 6.7476 -3.69%
2026-03-20 0 7.320 7.260 7.320 7.100 7.330 73,449,770 536,130,742 7.2993 6.889 6.833 6.889 6.682 6.899 78,042,002 6.8698 2.38%
2026-03-19 0 7.150 7.140 7.150 7.120 7.280 15,703,684 112,651,992 7.1736 6.729 6.720 6.729 6.701 6.852 16,685,511 6.7515 -2.32%
2026-03-18 0 7.320 7.310 7.320 7.290 7.410 11,857,976 86,853,310 7.3245 6.889 6.880 6.889 6.861 6.974 12,599,361 6.8935 -0.81%
2026-03-17 0 7.380 7.380 7.390 7.370 7.530 10,916,418 81,227,571 7.4409 6.946 6.946 6.955 6.936 7.087 11,598,935 7.0030 0.54%
2026-03-16 0 7.340 7.330 7.340 7.310 7.550 24,205,930 178,725,682 7.3835 6.908 6.899 6.908 6.880 7.106 25,719,335 6.9491 -2.00%
2026-03-13 0 7.490 7.480 7.490 7.460 7.560 10,422,051 78,217,910 7.5050 7.049 7.040 7.049 7.021 7.115 11,073,659 7.0634 -0.93%
2026-03-12 0 7.560 7.550 7.560 7.520 7.700 12,212,300 92,353,481 7.5623 7.115 7.106 7.115 7.077 7.247 12,975,838 7.1173 -2.07%
2026-03-11 0 7.720 7.720 7.740 7.720 7.810 9,213,094 71,381,970 7.7479 7.266 7.266 7.285 7.266 7.350 9,789,116 7.2920 0.13%
2026-03-10 0 7.710 7.700 7.710 7.670 7.750 7,434,046 57,343,721 7.7137 7.256 7.247 7.256 7.219 7.294 7,898,838 7.2598 1.05%
2026-03-09 0 7.630 7.620 7.630 7.520 7.700 11,479,835 87,161,120 7.5925 7.181 7.172 7.181 7.077 7.247 12,197,578 7.1458 -1.04%
2026-03-06 0 7.710 7.700 7.710 7.460 7.720 19,246,591 146,521,777 7.6129 7.256 7.247 7.256 7.021 7.266 20,449,928 7.1649 3.07%
2026-03-05 0 7.480 7.470 7.480 7.430 7.580 13,439,537 100,816,809 7.5015 7.040 7.030 7.040 6.993 7.134 14,279,805 7.0601 0.13%
2026-03-04 0 7.470 7.460 7.470 7.410 7.640 18,371,917 137,261,500 7.4713 7.030 7.021 7.030 6.974 7.190 19,520,567 7.0316 -2.23%
2026-03-03 0 7.640 7.630 7.640 7.620 7.750 12,776,908 97,952,823 7.6664 7.190 7.181 7.190 7.172 7.294 13,575,747 7.2153 -0.39%
2026-03-02 0 7.670 7.660 7.670 7.660 7.830 14,771,423 113,987,997 7.7168 7.219 7.209 7.219 7.209 7.369 15,694,963 7.2627 -1.54%
2026-02-27 0 7.790 7.790 7.800 7.750 7.900 17,001,992 132,619,859 7.8003 7.332 7.332 7.341 7.294 7.435 18,064,992 7.3413 -1.39%
2026-02-26 0 7.900 7.890 7.900 7.880 8.060 9,858,749 78,350,963 7.9474 7.435 7.426 7.435 7.416 7.586 10,475,138 7.4797 -0.75%
2026-02-25 0 7.960 7.950 7.960 7.890 8.080 15,643,789 125,253,994 8.0066 7.492 7.482 7.492 7.426 7.605 16,621,871 7.5355 1.02%
2026-02-24 0 7.880 7.870 7.880 7.790 7.950 22,573,390 177,827,044 7.8777 7.416 7.407 7.416 7.332 7.482 23,984,725 7.4142 0.64%
2026-02-23 0 7.830 7.820 7.830 7.780 7.880 10,851,239 84,873,565 7.8216 7.369 7.360 7.369 7.322 7.416 11,529,681 7.3613 1.16%
2026-02-20 0 7.740 7.730 7.740 7.730 7.960 8,943,529 69,566,280 7.7784 7.285 7.275 7.285 7.275 7.492 9,502,697 7.3207 -2.03%
2026-02-16 0 7.900 7.890 7.900 7.840 7.940 6,544,000 51,621,695 7.8884 7.435 7.426 7.435 7.379 7.473 6,953,144 7.4242 -0.50%
2026-02-13 0 7.940 7.930 7.940 7.760 7.970 19,697,901 155,718,018 7.9053 7.473 7.463 7.473 7.303 7.501 20,929,455 7.4401 1.40%
2026-02-12 0 7.830 7.810 7.830 7.750 8.090 31,189,548 245,599,625 7.8744 7.369 7.350 7.369 7.294 7.614 33,139,583 7.4111 -5.21%
2026-02-11 0 8.260 8.230 8.260 8.140 8.280 9,715,554 79,994,238 8.2336 7.774 7.746 7.774 7.661 7.793 10,322,991 7.7491 0.49%
2026-02-10 0 8.220 8.200 8.220 8.060 8.220 8,362,334 68,252,107 8.1618 7.736 7.717 7.736 7.586 7.736 8,885,164 7.6816 1.48%
2026-02-09 0 8.100 8.090 8.100 8.070 8.300 14,801,800 120,976,625 8.1731 7.623 7.614 7.623 7.595 7.812 15,727,239 7.6922 -1.22%
2026-02-06 0 8.200 8.190 8.200 8.070 8.210 11,792,945 96,225,713 8.1596 7.717 7.708 7.717 7.595 7.727 12,530,264 7.6795 0.61%
2026-02-05 0 8.150 8.140 8.150 7.860 8.200 26,752,803 217,324,498 8.1234 7.670 7.661 7.670 7.397 7.717 28,425,444 7.6454 2.39%
2026-02-04 0 7.960 7.950 7.960 7.840 8.070 16,201,130 129,383,868 7.9861 7.492 7.482 7.492 7.379 7.595 17,214,058 7.5162 1.92%
2026-02-03 0 7.810 7.800 7.810 7.730 7.870 8,965,522 70,119,197 7.8210 7.350 7.341 7.350 7.275 7.407 9,526,065 7.3608 0.77%
2026-02-02 0 7.750 7.750 7.760 7.630 7.800 8,955,500 69,267,296 7.7346 7.294 7.294 7.303 7.181 7.341 9,515,416 7.2795 0.65%
2026-01-30 0 7.700 7.700 7.710 7.700 7.970 9,635,700 74,686,568 7.7510 7.247 7.247 7.256 7.247 7.501 10,238,144 7.2949 -3.02%
2026-01-29 0 7.940 7.930 7.940 7.620 7.950 21,344,566 167,614,782 7.8528 7.473 7.463 7.473 7.172 7.482 22,679,073 7.3907 3.12%
2026-01-28 0 7.700 7.700 7.710 7.620 7.710 10,235,421 78,511,037 7.6705 7.247 7.247 7.256 7.172 7.256 10,875,361 7.2192 0.13%
2026-01-27 0 7.690 7.680 7.690 7.650 7.730 4,643,679 35,713,403 7.6908 7.237 7.228 7.237 7.200 7.275 4,934,011 7.2382 0.00%
2026-01-26 0 7.690 7.680 7.690 7.610 7.710 6,268,588 47,939,235 7.6475 7.237 7.228 7.237 7.162 7.256 6,660,513 7.1975 0.13%
2026-01-23 0 7.680 7.670 7.680 7.650 7.760 9,396,800 72,331,252 7.6974 7.228 7.219 7.228 7.200 7.303 9,984,307 7.2445 -0.52%
2026-01-22 0 7.720 7.710 7.720 7.620 7.740 10,780,606 83,101,761 7.7084 7.266 7.256 7.266 7.172 7.285 11,454,632 7.2549 1.31%
2026-01-21 0 7.620 7.620 7.630 7.520 7.680 22,346,395 169,682,871 7.5933 7.172 7.172 7.181 7.077 7.228 23,743,538 7.1465 -0.78%
2026-01-20 0 7.680 7.670 7.680 7.600 7.720 13,756,586 105,628,835 7.6784 7.228 7.219 7.228 7.153 7.266 14,616,676 7.2266 1.05%
2026-01-19 0 7.600 7.590 7.600 7.600 7.690 15,191,700 115,952,455 7.6326 7.153 7.143 7.153 7.153 7.237 16,141,517 7.1835 -0.65%
2026-01-16 0 7.650 7.630 7.650 7.600 7.780 13,484,965 103,694,214 7.6896 7.200 7.181 7.200 7.153 7.322 14,328,073 7.2371 -0.91%
2026-01-15 0 7.720 7.710 7.720 7.690 7.790 7,591,899 58,649,003 7.7252 7.266 7.256 7.266 7.237 7.332 8,066,560 7.2706 0.26%
2026-01-14 0 7.700 7.690 7.700 7.660 7.780 10,763,164 83,007,664 7.7122 7.247 7.237 7.247 7.209 7.322 11,436,099 7.2584 -0.90%
2026-01-13 0 7.770 7.770 7.780 7.720 7.900 17,988,371 140,153,782 7.7914 7.313 7.313 7.322 7.266 7.435 19,113,041 7.3329 -1.02%
2026-01-12 0 7.850 7.840 7.850 7.740 7.870 15,205,890 118,830,339 7.8148 7.388 7.379 7.388 7.285 7.407 16,156,594 7.3549 0.90%
2026-01-09 0 7.780 7.770 7.780 7.760 7.870 8,751,990 68,291,707 7.8030 7.322 7.313 7.322 7.303 7.407 9,299,183 7.3438 -0.26%
2026-01-08 0 7.800 7.790 7.800 7.770 7.950 11,527,419 90,146,420 7.8202 7.341 7.332 7.341 7.313 7.482 12,248,137 7.3600 -2.38%
2026-01-07 0 7.990 7.980 7.990 7.820 7.990 17,986,264 142,607,981 7.9287 7.520 7.510 7.520 7.360 7.520 19,110,803 7.4622 1.91%
2026-01-06 0 7.840 7.830 7.840 7.810 7.930 12,516,359 98,168,221 7.8432 7.379 7.369 7.379 7.350 7.463 13,298,908 7.3817 -0.25%
2026-01-05 0 7.860 7.840 7.860 7.690 7.870 17,715,109 138,688,486 7.8288 7.397 7.379 7.397 7.237 7.407 18,822,694 7.3682 1.16%
2026-01-02 0 7.770 7.760 7.770 7.590 7.790 18,884,634 145,275,609 7.6928 7.313 7.303 7.313 7.143 7.332 20,065,341 7.2401 2.37%
2025-12-31 0 7.590 7.580 7.590 7.580 7.690 5,446,255 41,495,536 7.6191 7.143 7.134 7.143 7.134 7.237 5,786,766 7.1708 -0.65%
2025-12-30 0 7.640 7.630 7.640 7.610 7.790 16,467,334 126,381,934 7.6747 7.190 7.181 7.190 7.162 7.332 17,496,906 7.2231 -1.67%
2025-12-29 0 7.770 7.760 7.770 7.760 7.940 7,800,983 61,197,940 7.8449 7.313 7.303 7.313 7.303 7.473 8,288,717 7.3833 -0.77%
2025-12-24 0 7.830 7.820 7.830 7.810 7.920 3,260,022 25,611,465 7.8562 7.369 7.360 7.369 7.350 7.454 3,463,845 7.3939 -0.51%
2025-12-23 0 7.870 7.840 7.870 7.810 7.920 12,143,352 95,767,269 7.8864 7.407 7.379 7.407 7.350 7.454 12,902,580 7.4223 0.38%
2025-12-22 0 7.840 7.830 7.840 7.790 7.920 6,871,150 53,821,190 7.8329 7.379 7.369 7.379 7.332 7.454 7,300,749 7.3720 -0.13%
2025-12-19 0 7.850 7.840 7.850 7.780 7.900 17,029,327 133,695,887 7.8509 7.388 7.379 7.388 7.322 7.435 18,094,036 7.3889 -0.38%
2025-12-18 0 7.880 7.870 7.880 7.830 7.900 2,054,116 16,157,410 7.8659 7.416 7.407 7.416 7.369 7.435 2,182,544 7.4030 -0.38%
2025-12-17 0 7.910 7.890 7.910 7.830 7.910 6,969,272 54,874,521 7.8738 7.445 7.426 7.445 7.369 7.445 7,405,005 7.4105 0.89%
2025-12-16 0 7.840 7.830 7.840 7.780 7.900 10,600,328 82,943,528 7.8246 7.379 7.369 7.379 7.322 7.435 11,263,083 7.3642 0.13%
2025-12-15 0 7.830 7.830 7.840 7.760 7.910 6,068,958 47,683,255 7.8569 7.369 7.369 7.379 7.303 7.445 6,448,402 7.3946 0.26%
2025-12-12 0 7.810 7.810 7.830 7.810 7.990 11,638,680 91,681,358 7.8773 7.350 7.350 7.369 7.350 7.520 12,366,354 7.4138 -0.64%
2025-12-11 0 7.860 7.850 7.860 7.780 7.870 8,786,955 68,825,211 7.8327 7.397 7.388 7.397 7.322 7.407 9,336,334 7.3718 0.90%
2025-12-10 0 7.790 7.790 7.800 7.760 7.870 10,400,846 81,325,952 7.8192 7.332 7.332 7.341 7.303 7.407 11,051,128 7.3591 -1.02%
2025-12-09 0 7.870 7.860 7.870 7.720 7.870 18,337,087 143,030,344 7.8001 7.407 7.397 7.407 7.266 7.407 19,483,560 7.3411 0.90%
2025-12-08 0 7.800 7.800 7.810 7.770 7.940 21,187,590 165,767,916 7.8238 7.341 7.341 7.350 7.313 7.473 22,512,282 7.3634 -1.52%
2025-12-05 0 7.920 7.920 7.930 7.880 8.080 24,553,725 194,763,122 7.9321 7.454 7.454 7.463 7.416 7.605 26,088,875 7.4654 -2.22%
2025-12-04 0 8.100 8.090 8.100 8.040 8.240 5,131,809 41,523,158 8.0913 7.623 7.614 7.623 7.567 7.755 5,452,660 7.6152 -0.86%
2025-12-03 0 8.170 8.160 8.170 8.110 8.290 6,532,431 53,395,117 8.1739 7.689 7.680 7.689 7.633 7.802 6,940,852 7.6929 -1.45%
2025-12-02 0 8.290 8.280 8.290 8.030 8.290 16,795,270 138,464,559 8.2443 7.802 7.793 7.802 7.557 7.802 17,845,345 7.7591 2.35%
2025-12-01 0 8.100 8.090 8.100 8.010 8.100 6,566,723 52,983,483 8.0685 7.623 7.614 7.623 7.539 7.623 6,977,288 7.5937 1.12%
2025-11-28 0 8.010 8.010 8.030 8.010 8.200 11,073,218 89,510,184 8.0835 7.539 7.539 7.557 7.539 7.717 11,765,539 7.6078 -0.74%
2025-11-27 0 8.070 8.060 8.070 7.960 8.180 21,134,830 171,050,131 8.0933 7.595 7.586 7.595 7.492 7.699 22,456,223 7.6170 1.13%
2025-11-26 0 7.980 7.970 7.980 7.940 8.060 18,344,286 146,477,656 7.9849 7.510 7.501 7.510 7.473 7.586 19,491,209 7.5151 0.13%
2025-11-25 0 7.970 7.950 7.970 7.940 8.020 7,935,972 63,268,478 7.9724 7.501 7.482 7.501 7.473 7.548 8,432,145 7.5032 0.38%
2025-11-24 0 7.940 7.930 7.940 7.870 7.980 11,578,581 91,819,739 7.9301 7.473 7.463 7.473 7.407 7.510 12,302,498 7.4635 1.28%
2025-11-21 0 7.840 7.840 7.850 7.840 7.970 8,300,470 65,536,542 7.8955 7.379 7.379 7.388 7.379 7.501 8,819,433 7.4309 -1.63%
2025-11-20 0 7.970 7.960 7.970 7.840 8.000 11,943,410 94,650,694 7.9249 7.501 7.492 7.501 7.379 7.529 12,690,137 7.4586 1.40%
2025-11-19 0 7.860 7.850 7.860 7.830 7.990 12,271,909 96,722,948 7.8817 7.397 7.388 7.397 7.369 7.520 13,039,174 7.4179 -1.13%
2025-11-18 0 7.950 7.940 7.950 7.900 8.120 14,315,816 114,129,606 7.9723 7.482 7.473 7.482 7.435 7.642 15,210,871 7.5032 -2.45%
2025-11-17 0 8.150 8.150 8.160 8.060 8.230 10,383,299 84,357,689 8.1244 7.670 7.670 7.680 7.586 7.746 11,032,484 7.6463 -1.09%
2025-11-14 0 8.240 8.230 8.240 8.100 8.240 9,929,124 81,557,025 8.2139 7.755 7.746 7.755 7.623 7.755 10,549,913 7.7306 0.24%
2025-11-13 0 8.220 8.210 8.220 8.070 8.250 12,143,613 99,528,169 8.1959 7.736 7.727 7.736 7.595 7.765 12,902,857 7.7137 1.73%
2025-11-12 0 8.080 8.070 8.080 7.970 8.110 27,733,113 222,926,878 8.0383 7.605 7.595 7.605 7.501 7.633 29,467,045 7.5653 1.64%
2025-11-11 0 7.950 7.940 7.950 7.880 7.970 20,226,568 160,334,624 7.9269 7.482 7.473 7.482 7.416 7.501 21,491,175 7.4605 0.13%
2025-11-10 0 7.940 7.940 7.950 7.780 7.960 25,208,032 199,257,798 7.9045 7.473 7.473 7.482 7.322 7.492 26,784,091 7.4394 2.06%
2025-11-07 0 7.780 7.770 7.780 7.770 7.890 15,767,800 123,148,280 7.8101 7.322 7.313 7.322 7.313 7.426 16,753,636 7.3505 -0.77%
2025-11-06 0 7.840 7.830 7.840 7.780 7.870 12,903,433 100,933,696 7.8222 7.379 7.369 7.379 7.322 7.407 13,710,182 7.3620 0.38%
2025-11-05 0 7.810 7.800 7.810 7.660 7.820 14,117,300 109,598,326 7.7634 7.350 7.341 7.350 7.209 7.360 14,999,943 7.3066 0.64%
2025-11-04 0 7.760 7.750 7.760 7.750 7.910 16,705,690 130,674,636 7.8222 7.303 7.294 7.303 7.294 7.445 17,750,164 7.3619 -1.15%
2025-11-03 0 7.850 7.830 7.850 7.820 7.910 20,458,954 160,572,006 7.8485 7.388 7.369 7.388 7.360 7.445 21,738,090 7.3867 -0.38%
2025-10-31 0 7.880 7.870 7.880 7.850 8.020 18,585,948 146,671,186 7.8915 7.416 7.407 7.416 7.388 7.548 19,747,980 7.4271 -1.50%
2025-10-30 0 8.000 7.990 8.000 7.960 8.350 36,850,205 297,531,979 8.0741 7.529 7.520 7.529 7.492 7.859 39,154,156 7.5990 -4.76%
2025-10-28 0 8.400 8.390 8.400 8.320 8.480 22,032,173 185,036,511 8.3985 7.906 7.896 7.906 7.830 7.981 23,409,670 7.9043 0.60%
2025-10-27 0 8.350 8.340 8.350 8.150 8.360 17,219,974 142,795,669 8.2924 7.859 7.849 7.859 7.670 7.868 18,296,603 7.8045 2.96%
2025-10-24 0 8.110 8.100 8.110 8.110 8.240 5,318,800 43,226,023 8.1270 7.633 7.623 7.633 7.633 7.755 5,651,342 7.6488 -0.37%
2025-10-23 0 8.140 8.130 8.140 8.100 8.200 5,233,244 42,615,317 8.1432 7.661 7.652 7.661 7.623 7.717 5,560,437 7.6640 0.12%
2025-10-22 0 8.130 8.120 8.130 8.110 8.240 7,716,317 62,956,824 8.1589 7.652 7.642 7.652 7.633 7.755 8,198,757 7.6788 -1.09%
2025-10-21 0 8.220 8.210 8.220 8.210 8.320 7,126,797 58,819,133 8.2532 7.736 7.727 7.736 7.727 7.830 7,572,379 7.7676 -0.24%
2025-10-20 0 8.240 8.230 8.240 8.130 8.250 5,229,936 42,977,320 8.2176 7.755 7.746 7.755 7.652 7.765 5,556,922 7.7340 1.48%
2025-10-17 0 8.120 8.110 8.120 8.110 8.300 12,315,026 100,834,357 8.1879 7.642 7.633 7.642 7.633 7.812 13,084,987 7.7061 -1.81%
2025-10-16 0 8.270 8.260 8.270 8.200 8.320 8,247,756 68,111,398 8.2582 7.783 7.774 7.783 7.717 7.830 8,763,423 7.7722 0.12%
2025-10-15 0 8.260 8.240 8.260 8.190 8.290 8,000,766 65,920,713 8.2393 7.774 7.755 7.774 7.708 7.802 8,500,991 7.7545 0.85%
2025-10-14 0 8.190 8.190 8.200 8.130 8.400 11,092,714 91,139,211 8.2161 7.708 7.708 7.717 7.652 7.906 11,786,254 7.7327 -2.50%
2025-10-13 0 8.400 8.380 8.400 8.190 8.400 14,636,511 121,419,535 8.2957 7.906 7.887 7.906 7.708 7.906 15,551,616 7.8075 0.24%
2025-10-10 0 8.380 8.380 8.390 8.200 8.420 11,843,136 98,954,393 8.3554 7.887 7.887 7.896 7.717 7.925 12,583,593 7.8638 0.84%
2025-10-09 0 8.310 8.300 8.310 8.080 8.400 13,741,749 113,898,964 8.2885 7.821 7.812 7.821 7.605 7.906 14,600,912 7.8008 2.85%
2025-10-08 0 8.080 8.060 8.080 7.980 8.090 6,191,721 49,796,048 8.0424 7.605 7.586 7.605 7.510 7.614 6,578,840 7.5691 0.25%
2025-10-06 0 8.060 8.050 8.060 8.030 8.200 5,160,300 41,597,563 8.0611 7.586 7.576 7.586 7.557 7.717 5,482,933 7.5867 -1.83%
2025-10-03 0 8.210 8.200 8.210 8.170 8.430 9,877,900 81,291,460 8.2296 7.727 7.717 7.727 7.689 7.934 10,495,487 7.7454 -1.56%
2025-10-02 0 8.340 8.330 8.340 8.220 8.460 18,873,508 157,662,364 8.3536 7.849 7.840 7.849 7.736 7.962 20,053,519 7.8621 0.72%
2025-09-30 0 8.280 8.270 8.280 8.080 8.290 22,847,800 188,416,652 8.2466 7.793 7.783 7.793 7.605 7.802 24,276,292 7.7613 1.35%
2025-09-29 0 8.170 8.170 8.180 7.690 8.200 23,385,526 188,501,719 8.0606 7.689 7.689 7.699 7.237 7.717 24,847,638 7.5863 1.49%
2025-09-26 0 8.050 8.040 8.050 7.970 8.150 16,823,695 135,631,534 8.0619 7.576 7.567 7.576 7.501 7.670 17,875,547 7.5875 0.00%
2025-09-25 0 8.050 8.040 8.050 8.030 8.140 14,300,700 115,645,919 8.0867 7.576 7.567 7.576 7.557 7.661 15,194,809 7.6109 -1.11%
2025-09-24 0 8.140 8.120 8.140 7.990 8.160 18,003,498 145,548,740 8.0845 7.661 7.642 7.661 7.520 7.680 19,129,114 7.6088 1.75%
2025-09-23 0 8.000 7.980 8.000 7.950 8.100 15,590,751 124,763,710 8.0024 7.529 7.510 7.529 7.482 7.623 16,565,517 7.5315 -0.99%
2025-09-22 0 8.080 8.070 8.080 7.920 8.160 31,772,429 254,188,585 8.0003 7.605 7.595 7.605 7.454 7.680 33,758,907 7.5295 -0.98%
2025-09-19 0 8.160 8.150 8.160 8.060 8.220 24,072,086 195,606,792 8.1259 7.680 7.670 7.680 7.586 7.736 25,577,123 7.6477 -0.85%
2025-09-18 0 8.230 8.220 8.230 8.140 8.400 19,725,900 162,995,875 8.2630 7.746 7.736 7.746 7.661 7.906 20,959,204 7.7768 -0.60%
2025-09-17 0 8.280 8.260 8.280 8.180 8.330 12,996,644 107,165,787 8.2457 7.793 7.774 7.793 7.699 7.840 13,809,221 7.7605 0.61%
2025-09-16 0 8.230 8.210 8.230 8.100 8.230 13,265,905 108,533,191 8.1814 7.746 7.727 7.746 7.623 7.746 14,095,317 7.6999 1.60%
2025-09-15 0 8.100 8.090 8.100 8.000 8.230 23,434,921 189,243,314 8.0753 7.623 7.614 7.623 7.529 7.746 24,900,121 7.6001 -1.22%
2025-09-12 0 8.200 8.190 8.200 8.150 8.460 33,078,772 273,905,680 8.2804 7.717 7.708 7.717 7.670 7.962 35,146,926 7.7932 -1.91%
2025-09-11 0 8.360 8.350 8.360 8.200 8.390 14,865,889 123,481,260 8.3063 7.868 7.859 7.868 7.717 7.896 15,795,335 7.8176 0.72%
2025-09-10 0 8.300 8.290 8.300 8.240 8.350 12,985,007 107,809,105 8.3026 7.812 7.802 7.812 7.755 7.859 13,796,857 7.8140 0.73%
2025-09-09 0 8.240 8.230 8.240 8.160 8.400 24,150,161 199,439,307 8.2583 7.755 7.746 7.755 7.680 7.906 25,660,079 7.7724 -1.90%
2025-09-08 0 8.400 8.390 8.400 8.270 8.420 18,040,000 150,928,172 8.3663 7.906 7.896 7.906 7.783 7.925 19,167,898 7.8740 -0.12%
2025-09-05 0 8.410 8.390 8.410 8.280 8.540 21,065,036 177,057,607 8.4053 7.915 7.896 7.915 7.793 8.037 22,382,066 7.9107 -1.41%
2025-09-04 0 8.530 8.520 8.530 8.470 8.750 9,497,520 81,208,297 8.5505 8.028 8.019 8.028 7.972 8.235 10,091,325 8.0473 -1.04%
2025-09-03 0 8.620 8.610 8.620 8.600 9.100 22,161,623 193,346,989 8.7244 8.113 8.103 8.113 8.094 8.565 23,547,214 8.2110 -2.27%
2025-09-02 0 8.820 8.810 8.820 8.690 8.900 24,086,909 212,116,778 8.8063 8.301 8.292 8.301 8.179 8.376 25,592,873 8.2881 1.15%
2025-09-01 0 8.720 8.710 8.720 8.400 8.720 18,159,157 156,215,437 8.6026 8.207 8.197 8.207 7.906 8.207 19,294,505 8.0964 3.81%
2025-08-29 0 8.400 8.390 8.400 8.370 8.510 12,384,355 104,505,982 8.4385 7.906 7.896 7.906 7.877 8.009 13,158,651 7.9420 1.20%
2025-08-28 0 8.300 8.290 8.300 8.180 8.540 15,887,115 132,068,643 8.3129 7.812 7.802 7.812 7.699 8.037 16,880,410 7.8238 -2.81%
2025-08-27 0 8.540 8.530 8.540 8.480 8.850 16,847,700 145,201,092 8.6185 8.037 8.028 8.037 7.981 8.329 17,901,053 8.1113 -0.70%
2025-08-26 0 8.600 8.600 8.610 8.510 8.790 15,623,697 135,063,764 8.6448 8.094 8.094 8.103 8.009 8.273 16,600,523 8.1361 0.35%
2025-08-25 0 8.570 8.570 8.580 8.450 8.630 21,302,026 182,285,048 8.5572 8.066 8.066 8.075 7.953 8.122 22,633,873 8.0536 1.90%
2025-08-22 0 8.410 8.400 8.410 8.330 8.590 13,091,213 110,210,888 8.4187 7.915 7.906 7.915 7.840 8.085 13,909,703 7.9233 -0.24%
2025-08-21 0 8.430 8.430 8.440 8.400 8.610 15,518,345 131,386,138 8.4665 7.934 7.934 7.943 7.906 8.103 16,488,584 7.9683 -1.63%
2025-08-20 0 8.570 8.560 8.570 8.400 8.590 15,259,660 130,015,355 8.5202 8.066 8.056 8.066 7.906 8.085 16,213,726 8.0188 0.71%
2025-08-19 0 8.510 8.500 8.510 8.370 8.630 19,969,132 169,814,473 8.5038 8.009 8.000 8.009 7.877 8.122 21,217,644 8.0035 0.71%
2025-08-18 0 8.450 8.450 8.460 8.450 8.570 12,626,822 107,330,302 8.5002 7.953 7.953 7.962 7.953 8.066 13,416,277 8.0000 -0.47%
2025-08-15 0 8.490 8.490 8.500 8.400 8.700 19,846,413 169,631,229 8.5472 7.990 7.990 8.000 7.906 8.188 21,087,252 8.0443 -0.12%
2025-08-14 0 8.500 8.490 8.500 8.450 8.600 7,683,810 65,529,673 8.5283 8.000 7.990 8.000 7.953 8.094 8,164,218 8.0264 -0.47%
2025-08-13 0 8.540 8.530 8.540 8.400 8.550 11,706,623 99,308,062 8.4831 8.037 8.028 8.037 7.906 8.047 12,438,545 7.9839 1.18%
2025-08-12 0 8.440 8.430 8.440 8.390 8.510 10,111,255 85,613,220 8.4671 7.943 7.934 7.943 7.896 8.009 10,743,432 7.9689 0.24%
2025-08-11 0 8.420 8.410 8.420 8.390 8.510 5,645,290 47,575,025 8.4274 7.925 7.915 7.925 7.896 8.009 5,998,245 7.9315 -0.59%
2025-08-08 0 8.470 8.460 8.470 8.340 8.490 12,350,531 104,130,826 8.4313 7.972 7.962 7.972 7.849 7.990 13,122,712 7.9352 1.19%
2025-08-07 0 8.370 8.360 8.370 8.210 8.420 13,760,159 114,807,874 8.3435 7.877 7.868 7.877 7.727 7.925 14,620,473 7.8525 2.07%
2025-08-06 0 8.200 8.200 8.230 8.120 8.300 14,761,077 121,425,173 8.2260 7.717 7.717 7.746 7.642 7.812 15,683,970 7.7420 0.74%
2025-08-05 0 8.140 8.140 8.150 8.080 8.210 23,200,300 189,057,728 8.1489 7.661 7.661 7.670 7.605 7.727 24,650,831 7.6694 0.12%
2025-08-04 0 8.130 8.120 8.130 8.040 8.180 20,878,118 169,464,601 8.1169 7.652 7.642 7.652 7.567 7.699 22,183,461 7.6392 0.49%
2025-08-01 0 8.090 8.080 8.090 8.050 8.310 38,390,648 311,864,657 8.1235 7.614 7.605 7.614 7.576 7.821 40,790,911 7.6454 -2.06%
2025-07-31 0 8.260 8.250 8.260 8.200 9.420 77,183,270 673,778,390 8.7296 7.774 7.765 7.774 7.717 8.866 82,008,928 8.2159 -5.82%
2025-07-30 0 8.770 8.770 8.780 8.710 9.060 21,612,557 191,313,595 8.8520 8.254 8.254 8.263 8.197 8.527 22,963,819 8.3311 -0.90%
2025-07-29 0 8.850 8.840 8.850 8.650 8.900 17,286,823 151,610,846 8.7703 8.329 8.320 8.329 8.141 8.376 18,367,631 8.2542 0.23%
2025-07-28 0 8.830 8.830 8.840 8.610 8.960 27,904,962 247,555,007 8.8714 8.310 8.310 8.320 8.103 8.433 29,649,638 8.3493 0.68%
2025-07-25 0 8.770 8.760 8.770 8.730 9.080 20,422,270 181,371,673 8.8811 8.254 8.245 8.254 8.216 8.546 21,699,113 8.3585 -1.02%
2025-07-24 0 8.860 8.830 8.860 8.750 8.880 14,880,309 131,455,923 8.8342 8.339 8.310 8.339 8.235 8.357 15,810,657 8.3144 1.03%
2025-07-23 0 8.770 8.770 8.780 8.600 8.810 20,723,002 180,987,704 8.7337 8.254 8.254 8.263 8.094 8.292 22,018,647 8.2197 1.86%
2025-07-22 0 8.610 8.600 8.610 8.350 8.620 17,552,853 149,880,952 8.5388 8.103 8.094 8.103 7.859 8.113 18,650,294 8.0364 2.87%
2025-07-21 0 8.370 8.370 8.380 8.340 8.460 12,274,095 102,817,065 8.3768 7.877 7.877 7.887 7.849 7.962 13,041,497 7.8838 0.24%
2025-07-18 0 8.350 8.340 8.350 8.240 8.520 14,562,758 121,082,269 8.3145 7.859 7.849 7.859 7.755 8.019 15,473,252 7.8253 -0.83%
2025-07-17 0 8.420 8.410 8.420 8.240 8.480 14,556,173 122,350,824 8.4054 7.925 7.915 7.925 7.755 7.981 15,466,255 7.9108 2.18%
2025-07-16 0 8.240 8.230 8.240 8.220 8.440 10,007,967 83,021,050 8.2955 7.755 7.746 7.755 7.736 7.943 10,633,686 7.8074 -2.02%
2025-07-15 0 8.410 8.400 8.410 8.360 8.580 18,546,333 156,868,155 8.4582 7.915 7.906 7.915 7.868 8.075 19,705,888 7.9605 -0.36%
2025-07-14 0 8.440 8.430 8.440 8.210 8.470 14,319,593 119,912,314 8.3740 7.943 7.934 7.943 7.727 7.972 15,214,884 7.8813 2.68%
2025-07-11 0 8.220 8.220 8.230 8.100 8.330 20,781,055 171,881,375 8.2711 7.736 7.736 7.746 7.623 7.840 22,080,330 7.7844 1.36%
2025-07-10 0 8.110 8.110 8.120 7.960 8.120 10,359,465 83,227,925 8.0340 7.633 7.633 7.642 7.492 7.642 11,007,160 7.5613 0.75%
2025-07-09 0 8.050 8.050 8.060 8.020 8.220 11,614,928 94,557,211 8.1410 7.576 7.576 7.586 7.548 7.736 12,341,117 7.6620 -0.98%
2025-07-08 0 8.130 8.120 8.130 8.030 8.140 14,654,576 118,821,611 8.1082 7.652 7.642 7.652 7.557 7.661 15,570,811 7.6310 1.12%
2025-07-07 0 8.040 8.030 8.040 7.920 8.060 13,922,100 111,599,436 8.0160 7.567 7.557 7.567 7.454 7.586 14,792,539 7.5443 1.39%
2025-07-04 0 7.930 7.930 7.940 7.870 7.990 7,842,340 62,065,251 7.9141 7.463 7.463 7.473 7.407 7.520 8,332,659 7.4484 -0.88%
2025-07-03 0 8.000 8.000 8.010 7.930 8.070 16,369,868 130,969,533 8.0006 7.529 7.529 7.539 7.463 7.595 17,393,346 7.5299 0.38%
2025-07-02 0 7.970 7.960 7.970 7.800 7.990 39,109,819 309,424,326 7.9117 7.501 7.492 7.501 7.341 7.520 41,555,046 7.4461 2.57%
2025-06-30 0 7.770 7.760 7.770 7.760 7.910 18,097,916 141,458,053 7.8163 7.313 7.303 7.313 7.303 7.445 19,229,435 7.3563 -0.77%
2025-06-27 0 7.830 7.820 7.830 7.820 8.030 39,216,552 307,987,917 7.8535 7.369 7.360 7.369 7.360 7.557 41,668,452 7.3914 -2.49%
2025-06-26 0 8.030 8.030 8.040 8.020 8.260 24,117,942 195,208,722 8.0939 7.557 7.557 7.567 7.548 7.774 25,625,846 7.6176 -2.78%
2025-06-25 0 8.260 8.250 8.260 8.120 8.270 18,083,240 148,902,956 8.2343 7.774 7.765 7.774 7.642 7.783 19,213,842 7.7498 2.23%
2025-06-24 0 8.080 8.070 8.080 7.980 8.120 12,858,217 103,581,283 8.0556 7.605 7.595 7.605 7.510 7.642 13,662,139 7.5816 1.25%
2025-06-23 0 7.980 7.970 7.980 7.830 7.980 14,733,718 116,763,202 7.9249 7.510 7.501 7.510 7.369 7.510 15,654,901 7.4586 -0.37%
2025-06-20 0 8.010 8.000 8.010 7.920 8.060 26,727,584 213,973,973 8.0057 7.539 7.529 7.539 7.454 7.586 28,398,648 7.5347 1.14%
2025-06-19 0 7.920 7.910 7.920 7.900 8.090 19,209,496 152,844,815 7.9567 7.454 7.445 7.454 7.435 7.614 20,410,514 7.4885 -0.75%
2025-06-18 0 7.980 7.970 7.980 7.900 8.140 25,540,187 204,284,423 7.9985 7.510 7.501 7.510 7.435 7.661 27,137,013 7.5279 0.76%
2025-06-17 0 7.920 7.910 7.920 7.900 8.030 15,885,863 126,131,777 7.9399 7.454 7.445 7.454 7.435 7.557 16,879,080 7.4727 -1.37%
2025-06-16 0 8.030 8.020 8.030 7.870 8.040 17,992,947 143,800,577 7.9921 7.557 7.548 7.557 7.407 7.567 19,117,903 7.5218 1.13%
2025-06-13 0 7.940 7.940 7.950 7.880 8.090 32,469,491 258,554,961 7.9630 7.473 7.473 7.482 7.416 7.614 34,499,551 7.4944 -1.49%
2025-06-12 0 8.060 8.050 8.060 8.050 8.570 57,889,581 476,715,012 8.2349 7.586 7.576 7.586 7.576 8.066 61,508,958 7.7503 -6.39%
2025-06-11 0 8.610 8.600 8.610 8.540 8.820 16,932,158 146,687,778 8.6633 8.103 8.094 8.103 8.037 8.301 17,990,792 8.1535 -0.46%
2025-06-10 0 8.650 8.640 8.650 8.580 8.760 14,849,114 128,880,032 8.6793 8.141 8.132 8.141 8.075 8.245 15,777,511 8.1686 1.05%
2025-06-09 0 8.560 8.550 8.560 8.510 8.850 26,723,470 230,767,618 8.6354 8.056 8.047 8.056 8.009 8.329 28,394,277 8.1273 -2.06%
2025-06-06 0 8.740 8.700 8.740 8.570 8.760 32,775,849 284,887,806 8.6920 8.226 8.188 8.226 8.066 8.245 34,825,063 8.1805 1.39%
2025-06-05 0 8.620 8.610 8.620 8.450 8.740 18,671,689 161,131,148 8.6297 8.113 8.103 8.113 7.953 8.226 19,839,082 8.1219 2.50%
2025-06-04 0 8.410 8.400 8.410 8.340 8.440 23,864,653 199,965,685 8.3792 7.915 7.906 7.915 7.849 7.943 25,356,721 7.8861 0.24%
2025-06-03 0 8.390 8.380 8.390 8.220 8.430 13,087,713 109,426,712 8.3610 7.896 7.887 7.896 7.736 7.934 13,905,984 7.8690 1.70%
2025-06-02 0 8.250 8.230 8.250 7.960 8.300 11,786,186 96,093,567 8.1531 7.765 7.746 7.765 7.492 7.812 12,523,083 7.6733 0.86%
2025-05-30 0 8.180 8.170 8.180 8.150 8.440 10,477,997 86,052,118 8.2126 7.699 7.689 7.699 7.670 7.943 11,133,103 7.7294 -3.08%
2025-05-29 0 8.440 8.430 8.440 8.200 8.460 15,331,804 128,104,251 8.3555 7.943 7.934 7.943 7.717 7.962 16,290,380 7.8638 1.56%
2025-05-28 0 8.310 8.300 8.310 8.070 8.330 20,112,272 165,748,058 8.2411 7.821 7.812 7.821 7.595 7.840 21,369,733 7.7562 4.14%
2025-05-27 0 7.980 7.980 7.990 7.870 8.150 17,408,000 139,862,743 8.0344 7.510 7.510 7.520 7.407 7.670 18,496,384 7.5616 1.27%
2025-05-26 0 7.880 7.860 7.880 7.750 7.900 8,537,603 66,991,804 7.8467 7.416 7.397 7.416 7.294 7.435 9,071,392 7.3850 0.90%
2025-05-23 0 7.810 7.800 7.810 7.690 7.850 13,910,857 108,174,075 7.7762 7.350 7.341 7.350 7.237 7.388 14,780,593 7.3187 1.96%
2025-05-22 0 7.660 7.650 7.660 7.640 7.930 35,625,449 275,748,085 7.7402 7.209 7.200 7.209 7.190 7.463 37,852,826 7.2847 -4.13%
2025-05-21 0 7.990 7.980 7.990 7.960 8.230 25,661,890 206,761,953 8.0572 7.520 7.510 7.520 7.492 7.746 27,266,325 7.5831 -1.24%
2025-05-20 0 8.530 8.530 8.540 8.330 8.570 19,662,864 166,591,644 8.4724 7.614 7.614 7.623 7.436 7.650 22,027,427 7.5629 1.79%
2025-05-19 0 8.380 8.380 8.390 8.380 8.580 23,735,000 200,864,160 8.4628 7.480 7.480 7.489 7.480 7.659 26,589,259 7.5543 -2.67%
2025-05-16 0 8.610 8.600 8.610 8.570 8.850 21,241,754 183,501,788 8.6387 7.686 7.677 7.686 7.650 7.900 23,796,187 7.7114 -2.27%
2025-05-15 0 8.810 8.800 8.810 8.770 8.870 12,104,970 106,685,822 8.8134 7.864 7.855 7.864 7.829 7.918 13,560,657 7.8673 -1.01%
2025-05-14 0 8.900 8.890 8.900 8.660 8.900 21,461,520 189,273,648 8.8192 7.945 7.936 7.945 7.730 7.945 24,042,381 7.8725 3.01%
2025-05-13 0 8.640 8.640 8.650 8.450 8.930 37,113,137 323,536,082 8.7176 7.713 7.713 7.721 7.543 7.971 41,576,188 7.7818 0.82%
2025-05-12 0 8.570 8.560 8.570 8.300 8.620 24,271,172 205,820,767 8.4801 7.650 7.641 7.650 7.409 7.695 27,189,909 7.5697 2.88%
2025-05-09 0 8.330 8.330 8.340 8.210 8.350 14,656,301 121,607,123 8.2973 7.436 7.436 7.445 7.329 7.454 16,418,799 7.4066 0.24%
2025-05-08 0 8.310 8.310 8.320 8.290 8.440 20,120,742 167,831,813 8.3412 7.418 7.418 7.427 7.400 7.534 22,540,367 7.4458 -1.77%
2025-05-07 0 8.460 8.460 8.470 8.440 8.720 13,389,686 114,091,031 8.5208 7.552 7.552 7.561 7.534 7.784 14,999,866 7.6061 -0.70%
2025-05-06 0 8.520 8.520 8.530 8.270 8.570 20,436,144 173,440,085 8.4869 7.605 7.605 7.614 7.382 7.650 22,893,698 7.5759 0.95%
2025-05-02 0 8.440 8.430 8.440 8.210 8.470 15,322,106 128,752,726 8.4031 7.534 7.525 7.534 7.329 7.561 17,164,670 7.5010 2.68%
2025-04-30 0 8.220 8.220 8.230 8.130 8.310 13,983,725 115,002,561 8.2240 7.338 7.338 7.347 7.257 7.418 15,665,342 7.3412 1.61%
2025-04-29 0 8.090 8.080 8.090 8.040 8.180 14,783,274 119,732,730 8.0992 7.222 7.213 7.222 7.177 7.302 16,561,041 7.2298 -0.98%
2025-04-28 0 8.170 8.150 8.170 8.120 8.200 9,350,097 76,419,142 8.1731 7.293 7.275 7.293 7.248 7.320 10,474,496 7.2957 0.12%
2025-04-25 0 8.160 8.160 8.180 8.100 8.290 15,299,338 125,446,745 8.1995 7.284 7.284 7.302 7.230 7.400 17,139,164 7.3193 -0.24%
2025-04-24 0 8.180 8.170 8.180 8.120 8.430 26,902,728 220,453,037 8.1944 7.302 7.293 7.302 7.248 7.525 30,137,923 7.3148 -2.73%
2025-04-23 0 8.410 8.400 8.410 8.360 8.590 13,647,580 115,005,113 8.4268 7.507 7.498 7.507 7.463 7.668 15,288,774 7.5222 -0.24%
2025-04-22 0 8.430 8.420 8.430 8.180 8.470 21,921,276 183,620,601 8.3764 7.525 7.516 7.525 7.302 7.561 24,557,425 7.4772 -0.12%
2025-04-17 0 8.440 8.440 8.450 8.320 8.520 15,376,285 129,820,950 8.4429 7.534 7.534 7.543 7.427 7.605 17,225,364 7.5366 0.84%
2025-04-16 0 8.370 8.360 8.370 8.260 8.590 16,759,187 140,169,267 8.3637 7.472 7.463 7.472 7.373 7.668 18,774,568 7.4659 -2.79%
2025-04-15 0 8.610 8.600 8.610 8.520 8.770 14,930,908 128,234,191 8.5885 7.686 7.677 7.686 7.605 7.829 16,726,429 7.6666 -0.69%
2025-04-14 0 8.670 8.670 8.680 8.590 8.750 20,697,698 179,276,580 8.6617 7.739 7.739 7.748 7.668 7.811 23,186,705 7.7319 2.12%
2025-04-11 0 8.490 8.490 8.500 8.450 8.660 31,762,361 270,810,741 8.5262 7.579 7.579 7.588 7.543 7.730 35,581,953 7.6109 -1.16%
2025-04-10 0 8.590 8.580 8.590 8.470 8.840 43,829,945 378,622,421 8.6384 7.668 7.659 7.668 7.561 7.891 49,100,727 7.7111 1.54%
2025-04-09 0 8.460 8.450 8.460 8.160 8.500 49,945,257 414,660,927 8.3023 7.552 7.543 7.552 7.284 7.588 55,951,438 7.4111 -2.20%
2025-04-08 0 8.650 8.640 8.650 8.390 8.820 50,279,613 434,099,105 8.6337 7.721 7.713 7.721 7.489 7.873 56,326,002 7.7069 2.98%
2025-04-07 0 8.400 8.390 8.400 8.340 8.940 93,359,474 801,464,895 8.5847 7.498 7.489 7.498 7.445 7.980 104,586,444 7.6632 -7.79%
2025-04-03 0 9.110 9.100 9.110 8.920 9.300 47,907,135 434,747,504 9.0748 8.132 8.123 8.132 7.962 8.302 53,668,221 8.1007 -2.77%
2025-04-02 0 9.370 9.370 9.380 9.030 9.490 19,037,509 178,627,679 9.3829 8.364 8.364 8.373 8.061 8.471 21,326,870 8.3757 0.97%
2025-04-01 0 9.280 9.280 9.290 9.210 9.490 32,330,349 300,524,160 9.2954 8.284 8.284 8.293 8.221 8.471 36,218,244 8.2976 -1.07%
2025-03-31 0 9.380 9.380 9.400 9.250 9.680 23,817,672 225,290,751 9.4590 8.373 8.373 8.391 8.257 8.641 26,681,873 8.4436 -1.16%
2025-03-28 0 9.490 9.480 9.490 9.460 9.800 17,347,687 166,403,637 9.5923 8.471 8.462 8.471 8.445 8.748 19,433,838 8.5626 0.42%
2025-03-27 0 9.450 9.440 9.450 9.200 9.520 21,333,760 201,612,491 9.4504 8.436 8.427 8.436 8.212 8.498 23,899,257 8.4359 2.72%
2025-03-26 0 9.200 9.190 9.200 9.160 9.580 31,506,258 291,197,122 9.2425 8.212 8.203 8.212 8.177 8.552 35,295,052 8.2504 -3.97%
2025-03-25 0 9.580 9.570 9.580 9.270 9.600 24,153,544 229,544,153 9.5035 8.552 8.543 8.552 8.275 8.569 27,058,135 8.4834 1.81%
2025-03-24 0 9.410 9.400 9.410 9.240 9.490 34,922,631 327,581,787 9.3802 8.400 8.391 8.400 8.248 8.471 39,122,262 8.3733 -0.42%
2025-03-21 0 9.450 9.420 9.450 9.400 9.760 53,784,020 511,761,639 9.5151 8.436 8.409 8.436 8.391 8.712 60,251,832 8.4937 -0.11%
2025-03-20 0 9.460 9.440 9.460 9.350 9.740 53,372,274 504,711,919 9.4564 8.445 8.427 8.445 8.346 8.694 59,790,572 8.4413 -2.87%
2025-03-19 0 9.740 9.730 9.740 9.170 9.830 52,323,088 504,011,821 9.6327 8.694 8.686 8.694 8.186 8.775 58,615,216 8.5987 6.45%
2025-03-18 0 9.150 9.130 9.150 9.100 9.490 27,533,051 252,848,359 9.1834 8.168 8.150 8.168 8.123 8.471 30,844,046 8.1976 -2.56%
2025-03-17 0 9.390 9.380 9.390 9.140 9.390 33,293,776 309,899,472 9.3080 8.382 8.373 8.382 8.159 8.382 37,297,528 8.3088 3.53%
2025-03-14 0 9.070 9.070 9.080 8.650 9.250 43,820,920 395,494,921 9.0253 8.096 8.096 8.105 7.721 8.257 49,090,617 8.0564 4.98%
2025-03-13 0 8.640 8.630 8.640 8.490 8.860 17,996,089 155,801,229 8.6575 7.713 7.704 7.713 7.579 7.909 20,160,214 7.7282 -0.35%
2025-03-12 0 8.670 8.660 8.670 8.590 8.990 15,957,445 139,074,067 8.7153 7.739 7.730 7.739 7.668 8.025 17,876,412 7.7798 -2.03%
2025-03-11 0 8.850 8.850 8.860 8.600 8.870 17,755,237 155,840,350 8.7771 7.900 7.900 7.909 7.677 7.918 19,890,398 7.8350 1.26%
2025-03-10 0 8.740 8.730 8.740 8.600 8.920 19,246,846 167,784,446 8.7175 7.802 7.793 7.802 7.677 7.962 21,561,381 7.7817 -0.91%
2025-03-07 0 8.820 8.810 8.820 8.690 8.980 25,416,493 224,564,141 8.8354 7.873 7.864 7.873 7.757 8.016 28,472,960 7.8869 0.57%
2025-03-06 0 8.770 8.760 8.770 8.650 8.840 22,754,099 199,100,210 8.7501 7.829 7.820 7.829 7.721 7.891 25,490,400 7.8108 1.39%
2025-03-05 0 8.650 8.640 8.650 8.460 8.810 23,780,649 204,800,956 8.6121 7.721 7.713 7.721 7.552 7.864 26,640,398 7.6876 0.70%
2025-03-04 0 8.590 8.580 8.590 8.220 8.770 25,800,600 220,425,205 8.5434 7.668 7.659 7.668 7.338 7.829 28,903,258 7.6263 4.50%
2025-03-03 0 8.220 8.210 8.220 8.160 8.400 32,597,360 268,830,164 8.2470 7.338 7.329 7.338 7.284 7.498 36,517,365 7.3617 -1.32%
2025-02-28 0 8.330 8.320 8.330 8.250 8.830 40,220,539 338,860,867 8.4251 7.436 7.427 7.436 7.364 7.882 45,057,271 7.5207 -6.51%
2025-02-27 0 8.910 8.900 8.910 8.670 9.030 46,839,379 415,964,847 8.8807 7.954 7.945 7.954 7.739 8.061 52,472,062 7.9274 2.89%
2025-02-26 0 8.660 8.660 8.670 8.010 8.900 67,932,698 591,368,724 8.7052 7.730 7.730 7.739 7.150 7.945 76,101,964 7.7707 10.46%
2025-02-25 0 7.840 7.830 7.840 7.790 8.060 21,339,718 168,133,717 7.8789 6.998 6.989 6.998 6.954 7.195 23,905,932 7.0331 -3.45%
2025-02-24 0 8.120 8.110 8.120 7.750 8.160 21,290,368 171,583,095 8.0592 7.248 7.239 7.248 6.918 7.284 23,850,647 7.1941 2.40%
2025-02-21 0 7.930 7.920 7.930 7.750 7.950 16,590,158 130,332,911 7.8560 7.079 7.070 7.079 6.918 7.097 18,585,212 7.0127 1.02%
2025-02-20 0 7.850 7.840 7.850 7.830 8.250 26,704,169 214,225,720 8.0222 7.007 6.998 7.007 6.989 7.364 29,915,486 7.1610 -4.62%
2025-02-19 0 8.230 8.230 8.240 7.830 8.280 40,733,781 332,461,808 8.1618 7.347 7.347 7.355 6.989 7.391 45,632,233 7.2857 3.91%
2025-02-18 0 7.920 7.910 7.920 7.610 7.950 46,207,128 361,819,524 7.8304 7.070 7.061 7.070 6.793 7.097 51,763,779 6.9898 3.53%
2025-02-17 0 7.650 7.650 7.660 7.500 7.700 25,196,153 191,848,091 7.6142 6.829 6.829 6.838 6.695 6.873 28,226,123 6.7968 0.53%
2025-02-14 0 7.610 7.600 7.610 7.480 7.640 30,401,906 230,604,834 7.5852 6.793 6.784 6.793 6.677 6.820 34,057,896 6.7710 1.87%
2025-02-13 0 7.470 7.460 7.470 7.360 7.630 35,773,685 268,559,132 7.5072 6.668 6.659 6.668 6.570 6.811 40,075,660 6.7013 1.22%
2025-02-12 0 7.380 7.380 7.390 7.270 7.500 18,881,900 139,310,431 7.3780 6.588 6.588 6.597 6.490 6.695 21,152,548 6.5860 1.93%
2025-02-11 0 7.240 7.230 7.240 7.190 7.430 15,191,906 110,567,125 7.2780 6.463 6.454 6.463 6.418 6.632 17,018,813 6.4968 -2.16%
2025-02-10 0 7.400 7.380 7.400 7.270 7.440 8,870,488 65,569,296 7.3918 6.606 6.588 6.606 6.490 6.641 9,937,211 6.5984 -0.13%
2025-02-07 0 7.410 7.400 7.410 7.250 7.480 12,904,453 95,514,704 7.4017 6.615 6.606 6.615 6.472 6.677 14,456,282 6.6071 1.65%
2025-02-06 0 7.290 7.290 7.300 7.220 7.380 10,339,300 75,588,251 7.3108 6.507 6.507 6.516 6.445 6.588 11,582,655 6.5260 0.97%
2025-02-05 0 7.220 7.220 7.230 7.200 7.360 9,834,555 71,409,915 7.2611 6.445 6.445 6.454 6.427 6.570 11,017,212 6.4817 -2.56%
2025-02-04 0 7.410 7.410 7.440 7.260 7.580 15,998,700 118,828,851 7.4274 6.615 6.615 6.641 6.481 6.766 17,922,628 6.6301 1.79%
2025-02-03 0 7.280 7.270 7.280 6.950 7.320 13,519,625 96,818,887 7.1614 6.499 6.490 6.499 6.204 6.534 15,145,431 6.3926 2.54%
2025-01-28 0 7.100 7.100 7.110 7.040 7.170 7,766,180 55,111,711 7.0964 6.338 6.338 6.347 6.284 6.400 8,700,104 6.3346 -0.98%
2025-01-27 0 7.170 7.170 7.180 7.130 7.260 10,455,671 75,220,695 7.1942 6.400 6.400 6.409 6.365 6.481 11,713,021 6.4220 0.84%
2025-01-24 0 7.110 7.100 7.110 6.980 7.150 9,545,253 67,557,000 7.0775 6.347 6.338 6.347 6.231 6.382 10,693,120 6.3178 1.72%
2025-01-23 0 6.990 6.990 7.000 6.930 7.080 12,022,926 83,932,766 6.9811 6.240 6.240 6.249 6.186 6.320 13,468,746 6.2317 0.58%
2025-01-22 0 6.950 6.950 6.960 6.930 7.070 10,837,749 75,680,905 6.9831 6.204 6.204 6.213 6.186 6.311 12,141,046 6.2335 -1.70%
2025-01-21 0 7.070 7.070 7.080 7.030 7.260 19,084,866 135,199,280 7.0841 6.311 6.311 6.320 6.275 6.481 21,379,922 6.3237 -0.98%
2025-01-20 0 7.140 7.130 7.140 7.140 7.290 14,655,774 105,641,298 7.2082 6.374 6.365 6.374 6.374 6.507 16,418,208 6.4344 -0.70%
2025-01-17 0 7.190 7.190 7.200 7.020 7.300 15,325,000 110,200,266 7.1909 6.418 6.418 6.427 6.266 6.516 17,167,912 6.4190 1.84%
2025-01-16 0 7.060 7.050 7.060 6.960 7.220 16,451,639 115,869,324 7.0430 6.302 6.293 6.302 6.213 6.445 18,430,035 6.2870 1.29%
2025-01-15 0 6.970 6.970 6.980 6.950 7.070 10,723,805 75,030,547 6.9966 6.222 6.222 6.231 6.204 6.311 12,013,399 6.2456 -0.57%
2025-01-14 0 7.010 7.010 7.020 6.880 7.080 21,622,948 151,244,177 6.9946 6.258 6.258 6.266 6.141 6.320 24,223,222 6.2438 0.43%
2025-01-13 0 6.980 6.970 6.980 6.840 6.990 11,701,257 81,228,197 6.9418 6.231 6.222 6.231 6.106 6.240 13,108,395 6.1967 0.58%
2025-01-10 0 6.940 6.930 6.940 6.860 7.060 10,531,115 73,003,322 6.9322 6.195 6.186 6.195 6.124 6.302 11,797,537 6.1880 -0.14%
2025-01-09 0 6.950 6.950 6.960 6.940 7.050 9,735,190 67,928,281 6.9776 6.204 6.204 6.213 6.195 6.293 10,905,898 6.2286 -0.71%
2025-01-08 0 7.000 6.990 7.000 6.930 7.130 13,125,421 91,873,105 6.9996 6.249 6.240 6.249 6.186 6.365 14,703,822 6.2482 -1.41%
2025-01-07 0 7.100 7.100 7.110 6.980 7.180 15,563,500 110,327,543 7.0889 6.338 6.338 6.347 6.231 6.409 17,435,093 6.3279 1.28%
2025-01-06 0 7.010 7.000 7.010 7.000 7.220 29,054,064 204,865,369 7.0512 6.258 6.249 6.258 6.249 6.445 32,547,969 6.2943 -2.91%
2025-01-03 0 7.220 7.210 7.220 7.170 7.320 16,242,732 117,328,665 7.2235 6.445 6.436 6.445 6.400 6.534 18,196,006 6.4480 -0.14%
2025-01-02 0 7.230 7.220 7.230 7.170 7.480 21,726,100 158,061,083 7.2752 6.454 6.445 6.454 6.400 6.677 24,338,778 6.4942 -3.47%
2024-12-31 0 7.490 7.470 7.490 7.400 7.580 7,804,335 58,592,854 7.5077 6.686 6.668 6.686 6.606 6.766 8,742,847 6.7018 1.22%
2024-12-30 0 7.400 7.400 7.410 7.330 7.470 8,188,333 60,595,964 7.4003 6.606 6.606 6.615 6.543 6.668 9,173,023 6.6059 -0.27%
2024-12-27 0 7.420 7.410 7.420 7.270 7.480 12,617,803 93,060,609 7.3753 6.623 6.615 6.623 6.490 6.677 14,135,160 6.5836 1.50%
2024-12-24 0 7.310 7.310 7.330 7.310 7.410 6,965,771 51,162,813 7.3449 6.525 6.525 6.543 6.525 6.615 7,803,442 6.5564 -0.54%
2024-12-23 0 7.350 7.350 7.360 7.300 7.450 7,130,733 52,501,398 7.3627 6.561 6.561 6.570 6.516 6.650 7,988,241 6.5723 -0.94%
2024-12-20 0 7.420 7.400 7.420 7.360 7.500 17,808,181 132,097,925 7.4178 6.623 6.606 6.623 6.570 6.695 19,949,709 6.6215 0.54%
2024-12-19 0 7.380 7.380 7.400 7.200 7.440 16,012,594 118,321,559 7.3893 6.588 6.588 6.606 6.427 6.641 17,938,193 6.5961 0.54%
2024-12-18 0 7.340 7.340 7.350 7.290 7.390 14,179,141 103,756,091 7.3175 6.552 6.552 6.561 6.507 6.597 15,884,258 6.5320 1.66%
2024-12-17 0 7.220 7.220 7.230 7.130 7.340 24,483,392 177,169,241 7.2363 6.445 6.445 6.454 6.365 6.552 27,427,649 6.4595 -1.50%
2024-12-16 0 7.330 7.320 7.330 7.320 7.470 19,473,500 143,849,013 7.3869 6.543 6.534 6.543 6.534 6.668 21,815,291 6.5940 0.41%
2024-12-13 0 7.300 7.300 7.310 7.280 7.720 39,400,525 291,029,677 7.3864 6.516 6.516 6.525 6.499 6.891 44,138,646 6.5935 -6.05%
2024-12-12 0 7.770 7.760 7.770 7.360 7.880 45,671,677 349,838,453 7.6599 6.936 6.927 6.936 6.570 7.034 51,163,937 6.8376 5.28%
2024-12-11 0 7.380 7.380 7.400 7.360 7.830 21,771,333 163,664,786 7.5174 6.588 6.588 6.606 6.570 6.989 24,389,451 6.7105 -2.38%
2024-12-10 0 7.560 7.550 7.560 7.500 8.090 29,866,578 230,617,727 7.7216 6.748 6.740 6.748 6.695 7.222 33,458,192 6.8927 -1.31%
2024-12-09 0 7.660 7.650 7.660 7.320 7.660 18,771,041 139,965,567 7.4565 6.838 6.829 6.838 6.534 6.838 21,028,358 6.6560 2.68%
2024-12-06 0 7.460 7.460 7.470 7.330 7.500 9,018,961 66,994,186 7.4281 6.659 6.659 6.668 6.543 6.695 10,103,539 6.6308 1.50%
2024-12-05 0 7.350 7.340 7.350 7.290 7.400 5,924,500 43,578,806 7.3557 6.561 6.552 6.561 6.507 6.606 6,636,952 6.5661 -0.27%
2024-12-04 0 7.370 7.360 7.370 7.330 7.520 12,456,510 92,012,348 7.3867 6.579 6.570 6.579 6.543 6.713 13,954,471 6.5938 -1.86%
2024-12-03 0 7.510 7.510 7.520 7.400 7.520 3,720,670 27,787,821 7.4685 6.704 6.704 6.713 6.606 6.713 4,168,100 6.6668 0.54%
2024-12-02 0 7.470 7.460 7.470 7.410 7.590 7,194,100 53,867,370 7.4877 6.668 6.659 6.668 6.615 6.775 8,059,229 6.6839 0.95%
2024-11-29 0 7.400 7.400 7.410 7.350 7.510 6,546,772 48,491,600 7.4069 6.606 6.606 6.615 6.561 6.704 7,334,056 6.6118 0.41%
2024-11-28 0 7.370 7.360 7.370 7.340 7.550 6,353,700 46,965,602 7.3919 6.579 6.570 6.579 6.552 6.740 7,117,766 6.5984 -2.12%
2024-11-27 0 7.530 7.520 7.530 7.250 7.550 7,438,086 55,156,572 7.4154 6.722 6.713 6.722 6.472 6.740 8,332,555 6.6194 1.62%
2024-11-26 0 7.410 7.410 7.420 7.290 7.490 12,049,674 89,244,293 7.4064 6.615 6.615 6.623 6.507 6.686 13,498,711 6.6113 2.07%
2024-11-25 0 7.260 7.250 7.260 7.170 7.370 13,945,178 101,000,583 7.2427 6.481 6.472 6.481 6.400 6.579 15,622,159 6.4652 -0.68%
2024-11-22 0 7.310 7.300 7.310 7.250 7.460 12,279,341 89,924,558 7.3232 6.525 6.516 6.525 6.472 6.659 13,755,997 6.5371 -1.75%
2024-11-21 0 7.440 7.430 7.440 7.410 7.570 9,643,821 72,085,356 7.4748 6.641 6.632 6.641 6.615 6.757 10,803,541 6.6724 -1.59%
2024-11-20 0 7.560 7.550 7.560 7.510 7.670 7,084,000 53,649,406 7.5733 6.748 6.740 6.748 6.704 6.847 7,935,888 6.7604 -0.53%
2024-11-19 0 7.600 7.600 7.610 7.590 7.780 8,685,872 66,516,317 7.6580 6.784 6.784 6.793 6.775 6.945 9,730,394 6.8359 0.66%
2024-11-18 0 7.550 7.550 7.560 7.520 7.750 8,824,294 66,990,997 7.5917 6.740 6.740 6.748 6.713 6.918 9,885,462 6.7767 -1.31%
2024-11-15 0 7.650 7.640 7.650 7.630 7.800 9,223,251 71,035,208 7.7018 6.829 6.820 6.829 6.811 6.963 10,332,396 6.8750 -0.39%
2024-11-14 0 7.680 7.670 7.680 7.660 7.960 17,842,354 138,405,737 7.7571 6.856 6.847 6.856 6.838 7.106 19,987,991 6.9244 -3.52%
2024-11-13 0 7.960 7.950 7.960 7.890 8.050 11,697,163 93,294,886 7.9759 7.106 7.097 7.106 7.043 7.186 13,103,809 7.1197 -0.87%
2024-11-12 0 8.030 8.030 8.040 8.000 8.760 20,804,534 171,634,619 8.2499 7.168 7.168 7.177 7.141 7.820 23,306,389 7.3643 -6.84%
2024-11-11 0 8.620 8.610 8.620 8.320 8.640 17,046,600 145,156,228 8.5153 7.695 7.686 7.695 7.427 7.713 19,096,544 7.6012 -0.46%
2024-11-08 0 8.660 8.660 8.670 8.560 8.840 22,343,669 194,598,627 8.7093 7.730 7.730 7.739 7.641 7.891 25,030,613 7.7744 0.58%
2024-11-07 0 8.610 8.590 8.610 8.110 8.630 18,758,001 159,287,134 8.4917 7.686 7.668 7.686 7.239 7.704 21,013,750 7.5801 5.39%
2024-11-06 0 8.170 8.160 8.170 8.100 8.500 14,502,800 119,586,920 8.2458 7.293 7.284 7.293 7.230 7.588 16,246,838 7.3606 -4.33%
2024-11-05 0 8.540 8.530 8.540 7.850 8.580 22,333,792 184,916,428 8.2797 7.623 7.614 7.623 7.007 7.659 25,019,548 7.3909 6.48%
2024-11-04 0 8.020 8.000 8.020 7.900 8.080 9,148,793 73,065,710 7.9864 7.159 7.141 7.159 7.052 7.213 10,248,984 7.1291 0.63%
2024-11-01 0 7.970 7.970 7.980 7.790 8.090 21,152,484 167,991,996 7.9420 7.114 7.114 7.123 6.954 7.222 23,696,182 7.0894 -1.73%
2024-10-31 0 8.110 8.100 8.110 8.070 8.260 12,720,145 103,705,646 8.1529 7.239 7.230 7.239 7.204 7.373 14,249,810 7.2777 -1.82%
2024-10-30 0 8.260 8.250 8.260 8.240 8.480 13,370,405 110,991,028 8.3012 7.373 7.364 7.373 7.355 7.570 14,978,267 7.4101 -2.13%
2024-10-29 0 8.440 8.400 8.440 8.370 8.650 5,643,977 47,707,158 8.4528 7.534 7.498 7.534 7.472 7.721 6,322,695 7.5454 -0.94%
2024-10-28 0 8.520 8.510 8.520 8.200 8.560 14,080,510 118,971,278 8.4494 7.605 7.596 7.605 7.320 7.641 15,773,766 7.5424 3.02%
2024-10-25 0 8.270 8.260 8.270 8.200 8.440 15,768,066 130,948,593 8.3047 7.382 7.373 7.382 7.320 7.534 17,664,259 7.4132 -0.96%
2024-10-24 0 8.350 8.350 8.360 8.240 8.500 9,168,600 76,370,316 8.3296 7.454 7.454 7.463 7.355 7.588 10,271,173 7.4354 -1.88%
2024-10-23 0 8.510 8.490 8.510 8.320 8.590 9,152,615 77,641,774 8.4830 7.596 7.579 7.596 7.427 7.668 10,253,265 7.5724 0.83%
2024-10-22 0 8.440 8.430 8.440 8.320 8.490 8,085,600 68,134,269 8.4266 7.534 7.525 7.534 7.427 7.579 9,057,936 7.5221 0.48%
2024-10-21 0 8.400 8.380 8.400 8.330 8.630 18,743,245 157,624,778 8.4097 7.498 7.480 7.498 7.436 7.704 20,997,219 7.5069 -1.75%
2024-10-18 0 8.550 8.540 8.550 8.200 8.620 19,285,296 162,641,816 8.4335 7.632 7.623 7.632 7.320 7.695 21,604,455 7.5282 2.64%
2024-10-17 0 8.330 8.320 8.330 8.260 8.700 13,740,340 116,018,717 8.4437 7.436 7.427 7.436 7.373 7.766 15,392,688 7.5373 0.24%
2024-10-16 0 8.310 8.300 8.310 8.270 8.530 27,135,080 226,443,809 8.3451 7.418 7.409 7.418 7.382 7.614 30,398,217 7.4492 -2.58%
2024-10-15 0 8.530 8.520 8.530 8.380 9.050 36,664,056 317,431,596 8.6578 7.614 7.605 7.614 7.480 8.079 41,073,102 7.7285 -3.94%
2024-10-14 0 8.880 8.880 8.890 8.680 9.310 44,498,519 397,015,519 8.9220 7.927 7.927 7.936 7.748 8.311 49,849,701 7.9643 -5.33%
2024-10-10 0 9.380 9.380 9.390 9.200 9.540 21,407,110 199,471,057 9.3180 8.373 8.373 8.382 8.212 8.516 23,981,428 8.3177 3.30%
2024-10-09 0 9.080 9.070 9.080 8.790 9.590 41,361,920 379,673,641 9.1793 8.105 8.096 8.105 7.846 8.561 46,335,909 8.1939 -3.20%
2024-10-08 0 9.380 9.370 9.380 9.190 10.58 67,185,232 650,838,478 9.6872 8.373 8.364 8.373 8.203 9.444 75,264,611 8.6473 -10.15%
2024-10-07 0 10.44 10.42 10.44 10.28 10.64 29,565,404 308,140,403 10.422 9.319 9.301 9.319 9.176 9.498 33,120,800 9.3035 0.97%
2024-10-04 0 10.34 10.32 10.34 9.930 10.36 30,604,755 312,228,786 10.202 9.230 9.212 9.230 8.864 9.248 34,285,138 9.1068 0.00%
2024-10-03 0 10.34 10.32 10.34 10.02 10.98 46,000,183 479,702,134 10.428 9.230 9.212 9.230 8.944 9.801 51,531,948 9.3088 -4.44%
2024-10-02 0 10.82 10.82 10.84 10.60 11.00 38,106,116 412,052,037 10.813 9.659 9.659 9.676 9.462 9.819 42,688,578 9.6525 3.44%
2024-09-30 0 10.46 10.44 10.46 10.34 10.74 79,723,162 839,474,411 10.530 9.337 9.319 9.337 9.230 9.587 89,310,293 9.3995 3.16%
2024-09-27 0 10.14 10.12 10.14 9.600 10.14 66,679,409 661,560,542 9.9215 9.052 9.034 9.052 8.569 9.052 74,697,960 8.8565 8.45%
2024-09-26 0 9.350 9.340 9.350 8.530 9.370 65,214,992 591,821,812 9.0749 8.346 8.337 8.346 7.614 8.364 73,057,439 8.1008 9.74%
2024-09-25 0 8.520 8.510 8.520 8.490 8.910 24,883,587 216,095,990 8.6843 7.605 7.596 7.605 7.579 7.954 27,875,970 7.7521 0.47%
2024-09-24 0 8.480 8.470 8.480 8.060 8.480 48,866,997 408,698,366 8.3635 7.570 7.561 7.570 7.195 7.570 54,743,511 7.4657 5.47%
2024-09-23 0 8.040 8.040 8.050 7.930 8.100 8,211,841 66,084,964 8.0475 7.177 7.177 7.186 7.079 7.230 9,199,358 7.1836 0.63%
2024-09-20 0 7.990 7.990 8.000 7.910 8.110 18,099,970 144,825,791 8.0014 7.132 7.132 7.141 7.061 7.239 20,276,587 7.1425 0.88%
2024-09-19 0 7.920 7.910 7.920 7.750 8.110 20,335,522 161,855,532 7.9593 7.070 7.061 7.070 6.918 7.239 22,780,976 7.1049 1.15%
2024-09-17 0 7.830 7.820 7.830 7.760 7.920 16,753,200 131,055,492 7.8227 6.989 6.981 6.989 6.927 7.070 18,767,861 6.9830 -0.38%
2024-09-16 0 7.860 7.850 7.860 7.660 7.860 16,187,700 125,904,246 7.7778 7.016 7.007 7.016 6.838 7.016 18,134,356 6.9429 2.88%
2024-09-13 0 7.640 7.630 7.640 7.630 7.990 23,691,544 184,136,212 7.7722 6.820 6.811 6.820 6.811 7.132 26,540,577 6.9379 -3.66%
2024-09-12 0 7.930 7.920 7.930 7.830 8.120 11,921,530 94,622,768 7.9371 7.079 7.070 7.079 6.989 7.248 13,355,157 7.0851 -1.25%
2024-09-11 0 8.030 8.030 8.040 7.850 8.170 17,088,574 136,340,388 7.9785 7.168 7.168 7.177 7.007 7.293 19,143,565 7.1220 -1.71%
2024-09-10 0 8.170 8.170 8.200 8.170 8.380 11,796,002 97,299,808 8.2485 7.293 7.293 7.320 7.293 7.480 13,214,534 7.3631 -1.33%
2024-09-09 0 8.280 8.270 8.280 8.190 8.480 17,456,914 144,185,078 8.2595 7.391 7.382 7.391 7.311 7.570 19,556,200 7.3729 -2.70%
2024-09-05 0 8.510 8.500 8.510 8.360 8.540 8,814,537 74,435,984 8.4447 7.596 7.588 7.596 7.463 7.623 9,874,532 7.5382 0.47%
2024-09-04 0 8.470 8.450 8.470 8.320 8.510 5,224,505 43,909,932 8.4046 7.561 7.543 7.561 7.427 7.596 5,852,779 7.5024 0.24%
2024-09-03 0 8.450 8.450 8.460 8.410 8.650 5,690,484 48,229,117 8.4754 7.543 7.543 7.552 7.507 7.721 6,374,795 7.5656 -1.17%
2024-09-02 0 8.550 8.540 8.550 8.480 9.010 7,505,054 64,531,611 8.5984 7.632 7.623 7.632 7.570 8.043 8,407,576 7.6754 -4.58%
2024-08-30 0 8.960 8.960 8.970 8.750 9.040 20,295,206 181,645,761 8.9502 7.998 7.998 8.007 7.811 8.070 22,735,812 7.9894 0.79%
2024-08-29 0 8.890 8.890 8.900 8.800 8.970 10,759,886 95,786,283 8.9022 7.936 7.936 7.945 7.855 8.007 12,053,819 7.9466 -0.45%
2024-08-28 0 8.930 8.920 8.930 8.820 9.050 9,914,995 88,509,095 8.9268 7.971 7.962 7.971 7.873 8.079 11,107,325 7.9685 -1.33%
2024-08-27 0 9.050 9.050 9.060 8.510 9.050 41,591,594 365,371,487 8.7847 8.079 8.079 8.087 7.596 8.079 46,593,203 7.8417 4.75%
2024-08-26 0 8.640 8.640 8.650 8.600 8.960 18,349,650 159,693,653 8.7028 7.713 7.713 7.721 7.677 7.998 20,556,292 7.7686 -0.69%
2024-08-23 0 8.700 8.700 8.710 8.670 8.890 11,954,409 104,181,982 8.7149 7.766 7.766 7.775 7.739 7.936 13,391,990 7.7794 -2.14%
2024-08-22 0 8.890 8.890 8.900 8.840 9.000 13,457,956 119,747,924 8.8979 7.936 7.936 7.945 7.891 8.034 15,076,346 7.9428 0.11%
2024-08-21 0 8.880 8.880 8.910 8.800 8.990 11,642,700 103,460,559 8.8863 7.927 7.927 7.954 7.855 8.025 13,042,796 7.9324 -1.00%
2024-08-20 0 8.970 8.960 8.970 8.880 9.510 17,061,000 153,453,323 8.9944 8.007 7.998 8.007 7.927 8.489 19,112,675 8.0289 -3.65%
2024-08-19 0 9.310 9.300 9.310 9.250 9.500 8,403,000 78,369,853 9.3264 8.311 8.302 8.311 8.257 8.480 9,413,505 8.3253 -1.79%
2024-08-16 0 9.480 9.460 9.480 9.310 9.500 11,123,400 104,839,790 9.4252 8.462 8.445 8.462 8.311 8.480 12,461,048 8.4134 3.61%
2024-08-15 0 9.150 9.140 9.150 8.940 9.260 8,981,405 81,903,960 9.1193 8.168 8.159 8.168 7.980 8.266 10,061,466 8.1404 0.22%
2024-08-14 0 9.130 9.120 9.130 9.070 9.300 8,916,400 81,529,307 9.1437 8.150 8.141 8.150 8.096 8.302 9,988,644 8.1622 0.00%
2024-08-13 0 9.130 9.120 9.130 9.080 9.300 10,129,868 92,632,672 9.1445 8.150 8.141 8.150 8.105 8.302 11,348,038 8.1629 -1.83%
2024-08-12 0 9.300 9.290 9.300 9.220 9.640 12,453,438 115,628,575 9.2849 8.302 8.293 8.302 8.230 8.605 13,951,030 8.2882 -2.11%
2024-08-09 0 9.500 9.490 9.500 9.340 9.750 21,096,400 199,591,370 9.4609 8.480 8.471 8.480 8.337 8.703 23,633,353 8.4453 -0.84%
2024-08-08 0 9.580 9.570 9.580 9.400 9.680 9,908,720 94,464,583 9.5335 8.552 8.543 8.552 8.391 8.641 11,100,296 8.5101 -0.21%
2024-08-07 0 9.600 9.570 9.600 9.410 9.690 10,574,215 101,175,885 9.5682 8.569 8.543 8.569 8.400 8.650 11,845,820 8.5411 0.73%
2024-08-06 0 9.530 9.520 9.530 9.500 10.00 16,297,894 156,996,891 9.6330 8.507 8.498 8.507 8.480 8.927 18,257,802 8.5989 -4.22%
2024-08-05 0 9.950 9.950 9.960 9.580 10.12 16,554,078 164,419,508 9.9323 8.882 8.882 8.891 8.552 9.034 18,544,793 8.8661 3.00%
2024-08-02 0 9.660 9.650 9.660 9.160 9.660 13,532,092 128,459,121 9.4929 8.623 8.614 8.623 8.177 8.623 15,159,398 8.4739 2.88%
2024-08-01 0 9.390 9.380 9.390 8.810 9.510 28,240,832 260,170,349 9.2126 8.382 8.373 8.382 7.864 8.489 31,636,941 8.2236 -1.26%
2024-07-31 0 9.510 9.500 9.510 9.240 9.720 18,802,179 178,486,437 9.4929 8.489 8.480 8.489 8.248 8.677 21,063,240 8.4738 3.26%
2024-07-30 0 9.210 9.200 9.210 9.170 9.460 15,385,100 142,695,367 9.2749 8.221 8.212 8.221 8.186 8.445 17,235,240 8.2793 -1.92%
2024-07-29 0 9.390 9.380 9.390 9.360 9.700 17,979,149 170,931,371 9.5072 8.382 8.373 8.382 8.355 8.659 20,141,237 8.4866 -2.29%
2024-07-26 0 9.610 9.590 9.610 9.420 9.700 15,637,000 149,466,193 9.5585 8.578 8.561 8.578 8.409 8.659 17,517,432 8.5324 1.16%
2024-07-25 0 9.500 9.490 9.500 9.370 9.580 15,298,176 144,499,959 9.4456 8.480 8.471 8.480 8.364 8.552 17,137,862 8.4316 0.21%
2024-07-24 0 9.480 9.470 9.480 9.410 10.02 24,109,600 230,523,742 9.5615 8.462 8.453 8.462 8.400 8.944 27,008,907 8.5351 -5.11%
2024-07-23 0 9.990 9.980 9.990 9.940 10.20 4,992,864 49,988,941 10.012 8.918 8.909 8.918 8.873 9.105 5,593,282 8.9373 -1.48%
2024-07-22 0 10.14 10.14 10.16 9.960 10.20 5,351,991 54,038,203 10.097 9.052 9.052 9.069 8.891 9.105 5,995,596 9.0130 1.40%
2024-07-19 0 10.00 10.00 10.02 9.910 10.36 9,710,458 97,321,730 10.022 8.927 8.927 8.944 8.846 9.248 10,878,192 8.9465 -2.15%
2024-07-18 0 10.22 10.20 10.22 9.950 10.36 12,383,086 126,311,540 10.200 9.123 9.105 9.123 8.882 9.248 13,872,217 9.1054 2.61%
2024-07-17 0 9.960 9.950 9.960 9.710 10.00 4,290,128 42,619,873 9.9344 8.891 8.882 8.891 8.668 8.927 4,806,039 8.8680 2.57%
2024-07-16 0 9.710 9.700 9.710 9.530 9.730 7,014,070 68,005,626 9.6956 8.668 8.659 8.668 8.507 8.686 7,857,549 8.6548 -0.51%
2024-07-15 0 9.760 9.750 9.760 9.710 9.990 8,774,425 85,920,292 9.7921 8.712 8.703 8.712 8.668 8.918 9,829,596 8.7410 -2.30%
2024-07-12 0 9.990 9.980 9.990 9.820 10.06 6,952,800 69,263,314 9.9619 8.918 8.909 8.918 8.766 8.980 7,788,911 8.8926 2.15%
2024-07-11 0 9.780 9.780 9.790 9.560 9.800 4,923,105 47,932,481 9.7362 8.730 8.730 8.739 8.534 8.748 5,515,134 8.6911 1.45%
2024-07-10 0 9.640 9.630 9.640 9.430 9.720 9,695,293 93,275,651 9.6207 8.605 8.596 8.605 8.418 8.677 10,861,203 8.5880 1.80%
2024-07-09 0 9.470 9.460 9.470 9.310 9.500 9,014,632 84,937,672 9.4222 8.453 8.445 8.453 8.311 8.480 10,098,689 8.4108 1.07%
2024-07-08 0 9.370 9.370 9.380 9.240 9.480 12,858,800 119,988,460 9.3312 8.364 8.364 8.373 8.248 8.462 14,405,139 8.3296 -1.37%
2024-07-05 0 9.500 9.480 9.500 9.380 9.570 10,140,724 96,098,467 9.4765 8.480 8.462 8.480 8.373 8.543 11,360,200 8.4592 0.74%
2024-07-04 0 9.430 9.430 9.440 9.410 9.670 13,270,297 126,142,907 9.5057 8.418 8.418 8.427 8.400 8.632 14,866,120 8.4853 -1.77%
2024-07-03 0 9.600 9.600 9.610 9.380 9.630 12,996,375 123,517,257 9.5040 8.569 8.569 8.578 8.373 8.596 14,559,258 8.4838 1.91%
2024-07-02 0 9.420 9.410 9.420 9.140 9.520 16,831,363 157,836,618 9.3775 8.409 8.400 8.409 8.159 8.498 18,855,423 8.3709 2.39%
2024-06-28 0 9.200 9.190 9.200 9.200 9.610 11,831,273 110,354,067 9.3273 8.212 8.203 8.212 8.212 8.578 13,254,046 8.3261 -2.44%
2024-06-27 0 9.430 9.420 9.430 9.340 9.560 27,648,963 260,794,311 9.4323 8.418 8.409 8.418 8.337 8.534 30,973,897 8.4198 -1.36%
2024-06-26 0 9.560 9.550 9.560 9.030 9.660 21,511,089 203,814,180 9.4748 8.534 8.525 8.534 8.061 8.623 24,097,911 8.4578 4.48%
2024-06-25 0 9.150 9.140 9.150 8.980 9.290 16,465,110 150,072,919 9.1146 8.168 8.159 8.168 8.016 8.293 18,445,126 8.1362 1.10%
2024-06-24 0 9.050 9.030 9.050 8.680 9.070 23,723,348 209,391,050 8.8264 8.079 8.061 8.079 7.748 8.096 26,576,206 7.8789 3.19%
2024-06-21 0 8.770 8.760 8.770 8.680 8.900 33,281,735 292,175,725 8.7789 7.829 7.820 7.829 7.748 7.945 37,284,039 7.8365 -0.34%
2024-06-20 0 8.800 8.790 8.800 8.690 9.120 24,102,400 212,324,288 8.8093 7.855 7.846 7.855 7.757 8.141 27,000,841 7.8636 -3.51%
2024-06-19 0 9.120 9.110 9.120 9.040 9.160 16,265,802 148,103,023 9.1052 8.141 8.132 8.141 8.070 8.177 18,221,851 8.1278 0.88%
2024-06-18 0 9.040 9.040 9.050 8.980 9.190 26,609,884 241,228,493 9.0654 8.070 8.070 8.079 8.016 8.203 29,809,863 8.0922 -0.99%
2024-06-17 0 9.130 9.120 9.130 8.940 9.220 12,087,530 110,252,280 9.1212 8.150 8.141 8.150 7.980 8.230 13,541,119 8.1420 -1.08%
2024-06-14 0 9.230 9.230 9.240 9.170 9.330 10,703,290 98,994,994 9.2490 8.239 8.239 8.248 8.186 8.328 11,990,417 8.2562 -0.86%
2024-06-13 0 9.310 9.310 9.320 9.250 9.460 19,554,540 182,171,037 9.3160 8.311 8.311 8.320 8.257 8.445 21,906,077 8.3160 0.98%
2024-06-12 0 9.220 9.220 9.230 9.180 9.410 30,378,380 281,860,619 9.2783 8.230 8.230 8.239 8.195 8.400 34,031,541 8.2823 -1.91%
2024-06-11 0 9.400 9.390 9.400 9.060 9.680 37,390,657 348,134,462 9.3107 8.391 8.382 8.391 8.087 8.641 41,887,081 8.3113 -2.89%
2024-06-07 0 9.680 9.680 9.690 9.650 9.920 16,538,792 160,810,435 9.7232 8.641 8.641 8.650 8.614 8.855 18,527,669 8.6795 -2.02%
2024-06-06 0 9.880 9.870 9.880 9.820 10.22 21,170,600 211,234,205 9.9777 8.819 8.810 8.819 8.766 9.123 23,716,476 8.9066 1.02%
2024-06-05 0 9.780 9.780 9.790 9.770 10.20 10,826,330 107,288,321 9.9099 8.730 8.730 8.739 8.721 9.105 12,128,253 8.8461 -1.91%
2024-06-04 0 9.970 9.970 9.980 9.920 10.10 6,114,405 61,065,854 9.9872 8.900 8.900 8.909 8.855 9.016 6,849,694 8.9151 0.50%
2024-06-03 0 9.920 9.920 9.930 9.910 10.24 37,644,400 367,052,378 9.7505 8.855 8.855 8.864 8.846 9.141 42,171,338 8.7038 0.40%
2024-05-31 0 9.880 9.880 9.890 9.800 10.16 31,164,862 309,582,402 9.9337 8.819 8.819 8.828 8.748 9.069 34,912,601 8.8674 -2.37%
2024-05-30 0 10.12 10.10 10.12 10.10 10.30 15,033,550 153,127,535 10.186 9.034 9.016 9.034 9.016 9.194 16,841,414 9.0923 -2.13%
2024-05-29 0 10.34 10.32 10.34 10.28 10.52 11,569,817 119,723,021 10.348 9.230 9.212 9.230 9.176 9.391 12,961,149 9.2371 -1.71%
2024-05-28 0 10.52 10.50 10.52 10.36 10.56 7,359,200 77,289,691 10.502 9.391 9.373 9.391 9.248 9.426 8,244,183 9.3751 0.38%
2024-05-27 0 10.48 10.46 10.48 10.30 10.54 5,896,690 61,587,093 10.444 9.355 9.337 9.355 9.194 9.409 6,605,798 9.3232 1.16%
2024-05-24 0 10.36 10.34 10.36 10.16 10.62 14,735,100 152,013,734 10.316 9.248 9.230 9.248 9.069 9.480 16,507,074 9.2090 -2.45%
2024-05-23 0 10.62 10.62 10.64 10.50 10.78 10,043,443 107,017,657 10.655 9.480 9.480 9.498 9.373 9.623 11,251,220 9.5116 -0.93%
2024-05-22 0 10.72 10.70 10.72 10.62 11.10 9,792,059 105,322,054 10.756 9.569 9.551 9.569 9.480 9.908 10,969,606 9.6013 -1.54%
2024-05-21 0 11.30 11.30 11.32 11.28 11.66 13,012,290 147,902,198 11.366 9.718 9.718 9.736 9.701 10.03 15,129,793 9.7756 -3.09%
2024-05-20 0 11.66 11.64 11.66 11.58 11.84 12,212,300 142,218,795 11.646 10.03 10.01 10.03 9.959 10.18 14,199,619 10.016 0.69%
2024-05-17 0 11.58 11.56 11.58 11.18 11.62 12,898,300 147,217,686 11.414 9.959 9.942 9.959 9.615 9.994 14,997,253 9.8163 2.48%
2024-05-16 0 11.30 11.28 11.30 11.06 11.38 12,937,623 145,766,701 11.267 9.718 9.701 9.718 9.512 9.787 15,042,975 9.6900 0.89%
2024-05-14 0 11.20 11.20 11.22 11.20 11.44 7,908,376 89,195,580 11.279 9.632 9.632 9.650 9.632 9.839 9,195,314 9.7001 -1.41%
2024-05-13 0 11.36 11.36 11.38 10.96 11.44 11,273,956 126,951,284 11.261 9.770 9.770 9.787 9.426 9.839 13,108,578 9.6846 0.35%
2024-05-10 0 11.32 11.30 11.32 11.22 11.50 9,328,917 105,595,210 11.319 9.736 9.718 9.736 9.650 9.891 10,847,021 9.7350 -1.05%
2024-05-09 0 11.44 11.44 11.46 10.86 11.50 17,171,800 194,562,102 11.330 9.839 9.839 9.856 9.340 9.891 19,966,184 9.7446 4.00%
2024-05-08 0 11.00 10.98 11.00 10.86 11.42 29,090,216 319,968,622 10.999 9.460 9.443 9.460 9.340 9.822 33,824,095 9.4598 -3.85%
2024-05-07 0 11.44 11.42 11.44 11.32 11.54 8,690,262 99,367,238 11.434 9.839 9.822 9.839 9.736 9.925 10,104,437 9.8340 0.18%
2024-05-06 0 11.42 11.40 11.42 11.18 11.46 8,988,308 101,970,395 11.345 9.822 9.805 9.822 9.615 9.856 10,450,984 9.7570 0.71%
2024-05-03 0 11.34 11.32 11.34 11.14 11.54 10,719,718 121,083,675 11.295 9.753 9.736 9.753 9.581 9.925 12,464,148 9.7146 0.89%
2024-05-02 0 11.24 11.22 11.24 10.88 11.36 8,136,952 90,733,265 11.151 9.667 9.650 9.667 9.357 9.770 9,461,086 9.5902 2.18%
2024-04-30 0 11.00 11.00 11.02 10.96 11.42 14,145,600 157,386,252 11.126 9.460 9.460 9.478 9.426 9.822 16,447,527 9.5690 -1.43%
2024-04-29 0 11.16 11.14 11.16 10.88 11.34 15,372,000 171,425,043 11.152 9.598 9.581 9.598 9.357 9.753 17,873,501 9.5910 2.01%
2024-04-26 0 10.94 10.92 10.94 10.72 10.98 8,566,155 93,414,553 10.905 9.409 9.392 9.409 9.220 9.443 9,960,134 9.3788 2.05%
2024-04-25 0 10.72 10.72 10.74 10.60 10.86 7,692,100 82,793,204 10.763 9.220 9.220 9.237 9.116 9.340 8,943,843 9.2570 0.00%
2024-04-24 0 10.72 10.72 10.74 10.44 10.78 6,653,769 71,007,085 10.672 9.220 9.220 9.237 8.979 9.271 7,736,543 9.1781 1.71%
2024-04-23 0 10.54 10.54 10.58 10.46 10.70 14,722,440 155,639,081 10.572 9.065 9.065 9.099 8.996 9.202 17,118,237 9.0920 1.54%
2024-04-22 0 10.38 10.36 10.38 10.00 10.42 14,045,415 144,408,238 10.282 8.927 8.910 8.927 8.600 8.962 16,331,039 8.8426 3.39%
2024-04-19 0 10.04 10.02 10.04 9.730 10.14 11,719,500 116,779,287 9.9645 8.635 8.618 8.635 8.368 8.721 13,626,626 8.5699 0.20%
2024-04-18 0 10.02 10.02 10.04 9.810 10.14 18,579,663 186,018,080 10.012 8.618 8.618 8.635 8.437 8.721 21,603,150 8.6107 1.42%
2024-04-17 0 9.880 9.860 9.880 9.730 10.16 17,883,300 175,916,514 9.8369 8.497 8.480 8.497 8.368 8.738 20,793,467 8.4602 -1.40%
2024-04-16 0 10.02 10.00 10.02 9.960 10.38 15,354,638 155,015,721 10.096 8.618 8.600 8.618 8.566 8.927 17,853,313 8.6827 -2.72%
2024-04-15 0 10.30 10.28 10.30 10.12 10.42 13,349,574 137,106,283 10.270 8.858 8.841 8.858 8.704 8.962 15,521,963 8.8331 -0.39%
2024-04-12 0 10.34 10.32 10.34 10.32 10.90 13,472,227 140,665,558 10.441 8.893 8.876 8.893 8.876 9.374 15,664,576 8.9799 -3.90%
2024-04-11 0 10.76 10.74 10.76 10.50 10.84 17,920,063 192,143,917 10.722 9.254 9.237 9.254 9.030 9.323 20,836,212 9.2216 -0.74%
2024-04-10 0 10.84 10.84 10.86 10.70 11.00 8,365,417 90,560,552 10.826 9.323 9.323 9.340 9.202 9.460 9,726,729 9.3105 -0.91%
2024-04-09 0 10.94 10.94 10.96 10.64 11.06 23,683,118 258,281,885 10.906 9.409 9.409 9.426 9.151 9.512 27,537,095 9.3794 3.40%
2024-04-08 0 10.58 10.56 10.58 10.40 11.18 25,038,500 265,389,090 10.599 9.099 9.082 9.099 8.944 9.615 29,113,039 9.1158 -5.70%
2024-04-05 0 11.22 11.20 11.22 11.02 11.38 10,654,232 119,289,281 11.196 9.650 9.632 9.650 9.478 9.787 12,388,006 9.6294 -1.41%
2024-04-03 0 11.38 11.36 11.38 11.22 11.44 7,966,069 90,421,301 11.351 9.787 9.770 9.787 9.650 9.839 9,262,395 9.7622 -2.07%
2024-04-02 0 11.62 11.62 11.64 11.52 11.80 11,655,840 135,668,972 11.640 9.994 9.994 10.01 9.908 10.15 13,552,606 10.011 0.87%
2024-03-28 0 11.52 11.50 11.52 11.30 11.72 12,073,000 139,019,011 11.515 9.908 9.891 9.908 9.718 10.08 14,037,651 9.9033 0.52%
2024-03-27 0 11.46 11.44 11.46 11.36 11.88 8,320,725 95,328,115 11.457 9.856 9.839 9.856 9.770 10.22 9,674,765 9.8533 -2.55%
2024-03-26 0 11.76 11.74 11.76 11.58 11.90 7,277,897 85,513,497 11.750 10.11 10.10 10.11 9.959 10.23 8,462,236 10.105 1.20%
2024-03-25 0 11.62 11.58 11.62 11.40 11.68 10,280,376 118,951,646 11.571 9.994 9.959 9.994 9.805 10.05 11,953,312 9.9514 0.69%
2024-03-22 0 11.54 11.54 11.56 11.42 11.90 12,175,582 142,781,995 11.727 9.925 9.925 9.942 9.822 10.23 14,156,926 10.086 -3.67%
2024-03-21 0 11.98 11.96 11.98 11.84 12.38 18,147,400 220,113,432 12.129 10.30 10.29 10.30 10.18 10.65 21,100,544 10.432 1.87%
2024-03-20 0 11.76 11.74 11.76 11.70 12.02 8,491,876 100,332,964 11.815 10.11 10.10 10.11 10.06 10.34 9,873,767 10.162 -1.84%
2024-03-19 0 11.98 11.96 11.98 11.90 12.30 13,225,691 158,988,129 12.021 10.30 10.29 10.30 10.23 10.58 15,377,921 10.339 -2.60%
2024-03-18 0 12.30 12.30 12.32 12.06 12.36 4,501,320 55,171,454 12.257 10.58 10.58 10.60 10.37 10.63 5,233,824 10.541 0.16%
2024-03-15 0 12.28 12.26 12.28 12.20 12.52 7,290,150 89,769,523 12.314 10.56 10.54 10.56 10.49 10.77 8,476,483 10.590 -1.92%
2024-03-14 0 12.52 12.52 12.54 12.38 13.06 8,253,156 103,755,005 12.572 10.77 10.77 10.78 10.65 11.23 9,596,200 10.812 -4.13%
2024-03-13 0 13.06 13.04 13.06 12.82 13.18 11,355,467 148,344,727 13.064 11.23 11.21 11.23 11.03 11.34 13,203,353 11.235 0.77%
2024-03-12 0 12.96 12.96 12.98 12.34 13.04 10,085,783 129,772,669 12.867 11.15 11.15 11.16 10.61 11.21 11,727,052 11.066 4.85%
2024-03-11 0 12.36 12.36 12.38 12.00 12.52 5,411,221 66,905,393 12.364 10.63 10.63 10.65 10.32 10.77 6,291,794 10.634 3.34%
2024-03-08 0 11.96 11.96 12.00 11.96 12.32 11,152,654 134,532,608 12.063 10.29 10.29 10.32 10.29 10.60 12,967,536 10.375 -0.83%
2024-03-07 0 12.06 12.06 12.08 12.06 12.68 15,987,841 195,469,690 12.226 10.37 10.37 10.39 10.37 10.91 18,589,558 10.515 -5.34%
2024-03-06 0 12.74 12.74 12.78 12.32 12.94 12,621,224 159,808,579 12.662 10.96 10.96 10.99 10.60 11.13 14,675,088 10.890 2.08%
2024-03-05 0 12.48 12.48 12.54 12.32 13.08 13,462,920 168,570,040 12.521 10.73 10.73 10.78 10.60 11.25 15,653,754 10.769 -3.26%
2024-03-04 0 12.90 12.90 12.96 12.74 13.00 10,898,077 140,586,495 12.900 11.09 11.09 11.15 10.96 11.18 12,671,532 11.095 -0.15%
2024-03-01 0 12.92 12.92 12.94 12.42 13.06 74,779,788 951,964,607 12.730 11.11 11.11 11.13 10.68 11.23 86,948,776 10.949 1.89%
2024-02-29 0 12.68 12.68 12.72 12.46 13.52 197,089,646 2,507,241,451 12.721 10.91 10.91 10.94 10.72 11.63 229,162,236 10.941 -6.63%
2024-02-28 0 13.58 13.58 13.60 13.42 14.08 34,775,005 475,469,921 13.673 11.68 11.68 11.70 11.54 12.11 40,433,975 11.759 1.49%
2024-02-27 0 13.38 13.38 13.40 13.10 13.46 24,098,448 320,103,506 13.283 11.51 11.51 11.52 11.27 11.58 28,020,012 11.424 -0.59%
2024-02-26 0 13.46 13.46 13.48 13.32 13.78 18,972,122 256,094,538 13.498 11.58 11.58 11.59 11.46 11.85 22,059,474 11.609 -2.32%
2024-02-23 0 13.78 13.76 13.78 13.52 13.86 10,718,236 146,731,751 13.690 11.85 11.83 11.85 11.63 11.92 12,462,425 11.774 1.32%
2024-02-22 0 13.60 13.58 13.60 13.22 13.64 10,500,338 141,165,302 13.444 11.70 11.68 11.70 11.37 11.73 12,209,068 11.562 1.34%
2024-02-21 0 13.42 13.42 13.44 12.86 13.62 8,921,720 119,419,335 13.385 11.54 11.54 11.56 11.06 11.71 10,373,560 11.512 1.82%
2024-02-20 0 13.18 13.10 13.18 12.78 13.18 9,789,699 126,908,623 12.963 11.34 11.27 11.34 10.99 11.34 11,382,786 11.149 0.76%
2024-02-19 0 13.08 13.06 13.08 12.92 13.38 11,247,542 146,895,284 13.060 11.25 11.23 11.25 11.11 11.51 13,077,865 11.232 -2.24%
2024-02-16 0 13.38 13.36 13.38 12.62 13.46 13,858,533 182,291,898 13.154 11.51 11.49 11.51 10.85 11.58 16,113,746 11.313 3.72%
2024-02-15 0 12.90 12.88 12.90 12.64 13.02 10,717,978 137,437,963 12.823 11.09 11.08 11.09 10.87 11.20 12,462,125 11.028 0.00%
2024-02-14 0 12.90 12.90 12.92 12.14 13.06 15,793,509 199,924,291 12.659 11.09 11.09 11.11 10.44 11.23 18,363,602 10.887 0.78%
2024-02-09 0 12.80 12.80 12.82 12.42 13.00 7,685,657 98,394,745 12.802 11.01 11.01 11.03 10.68 11.18 8,936,351 11.011 -0.31%
2024-02-08 0 12.84 12.82 12.84 12.74 13.34 10,059,078 129,800,552 12.904 11.04 11.03 11.04 10.96 11.47 11,696,002 11.098 -1.98%
2024-02-07 0 13.10 13.04 13.10 12.94 13.26 14,657,540 191,673,062 13.077 11.27 11.21 11.27 11.13 11.40 17,042,776 11.247 0.77%
2024-02-06 0 13.00 12.92 13.00 12.44 13.00 12,622,195 161,239,088 12.774 11.18 11.11 11.18 10.70 11.18 14,676,217 10.986 3.83%
2024-02-05 0 12.52 12.50 12.52 12.12 12.52 14,799,264 183,531,616 12.401 10.77 10.75 10.77 10.42 10.77 17,207,563 10.666 0.16%
2024-02-02 0 12.50 12.50 12.52 12.30 13.00 18,265,596 228,523,471 12.511 10.75 10.75 10.77 10.58 11.18 21,237,974 10.760 -1.26%
2024-02-01 0 12.66 12.62 12.66 12.26 13.14 18,082,212 231,509,848 12.803 10.89 10.85 10.89 10.54 11.30 21,024,748 11.011 3.09%
2024-01-31 0 12.28 12.24 12.28 12.10 12.80 18,297,100 224,597,626 12.275 10.56 10.53 10.56 10.41 11.01 21,274,605 10.557 -2.54%
2024-01-30 0 12.60 12.60 12.62 12.30 12.72 17,030,613 214,206,728 12.578 10.84 10.84 10.85 10.58 10.94 19,802,021 10.817 -0.32%
2024-01-29 0 12.64 12.62 12.64 11.86 12.72 20,565,248 257,233,631 12.508 10.87 10.85 10.87 10.20 10.94 23,911,851 10.758 6.58%
2024-01-26 0 11.86 11.86 11.88 11.76 12.22 19,713,653 234,405,383 11.891 10.20 10.20 10.22 10.11 10.51 22,921,675 10.226 -0.50%
2024-01-25 0 11.92 11.90 11.92 11.66 12.12 21,115,820 249,662,712 11.823 10.25 10.23 10.25 10.03 10.42 24,552,018 10.169 3.29%
2024-01-24 0 11.54 11.54 11.56 11.16 11.58 21,926,902 250,525,051 11.425 9.925 9.925 9.942 9.598 9.959 25,495,088 9.8264 1.76%
2024-01-23 0 11.34 11.32 11.34 11.16 11.94 14,240,991 163,508,902 11.482 9.753 9.736 9.753 9.598 10.27 16,558,441 9.8747 -1.73%
2024-01-22 0 11.54 11.52 11.54 11.04 12.08 19,209,329 219,201,619 11.411 9.925 9.908 9.925 9.495 10.39 22,335,282 9.8141 -4.47%
2024-01-19 0 12.08 12.06 12.08 11.94 12.46 10,348,783 125,202,085 12.098 10.39 10.37 10.39 10.27 10.72 12,032,851 10.405 -0.66%
2024-01-18 0 12.16 12.12 12.16 11.84 12.18 17,039,023 204,889,393 12.025 10.46 10.42 10.46 10.18 10.48 19,811,800 10.342 1.84%
2024-01-17 0 11.94 11.92 11.94 11.76 12.36 15,003,876 179,354,948 11.954 10.27 10.25 10.27 10.11 10.63 17,445,471 10.281 -3.86%
2024-01-16 0 12.42 12.40 12.42 12.32 12.96 9,880,053 123,354,316 12.485 10.68 10.66 10.68 10.60 11.15 11,487,844 10.738 -4.31%
2024-01-15 0 12.98 12.96 12.98 12.92 13.24 5,856,965 76,313,514 13.030 11.16 11.15 11.16 11.11 11.39 6,810,075 11.206 -1.52%
2024-01-12 0 13.18 13.18 13.20 13.06 13.46 15,217,965 200,832,102 13.197 11.34 11.34 11.35 11.23 11.58 17,694,399 11.350 -0.30%
2024-01-11 0 13.22 13.20 13.22 13.00 13.28 10,994,044 144,870,579 13.177 11.37 11.35 11.37 11.18 11.42 12,783,115 11.333 0.61%
2024-01-10 0 13.14 13.12 13.14 13.04 13.60 6,793,850 89,804,345 13.218 11.30 11.28 11.30 11.21 11.70 7,899,420 11.368 -3.38%
2024-01-09 0 13.60 13.58 13.60 13.50 13.74 7,214,796 98,374,368 13.635 11.70 11.68 11.70 11.61 11.82 8,388,867 11.727 0.29%
2024-01-08 0 13.56 13.54 13.56 13.40 13.86 8,516,918 115,242,626 13.531 11.66 11.64 11.66 11.52 11.92 9,902,884 11.637 -1.45%
2024-01-05 0 13.76 13.74 13.76 13.52 13.80 6,054,324 83,222,061 13.746 11.83 11.82 11.83 11.63 11.87 7,039,550 11.822 0.58%
2024-01-04 0 13.68 13.64 13.68 13.54 13.96 5,608,481 76,635,099 13.664 11.77 11.73 11.77 11.64 12.01 6,521,155 11.752 -1.72%
2024-01-03 0 13.92 13.88 13.92 13.52 13.96 7,574,002 104,395,189 13.783 11.97 11.94 11.97 11.63 12.01 8,806,527 11.854 -0.57%
2024-01-02 0 14.00 14.00 14.02 13.70 14.84 9,472,487 131,942,920 13.929 12.04 12.04 12.06 11.78 12.76 11,013,954 11.980 -4.24%
2023-12-29 0 14.62 14.60 14.62 14.32 14.68 4,987,036 72,689,077 14.576 12.57 12.56 12.57 12.32 12.63 5,798,581 12.536 0.41%
2023-12-28 0 14.56 14.56 14.58 14.04 14.60 8,001,700 115,438,480 14.427 12.52 12.52 12.54 12.08 12.56 9,303,824 12.408 2.68%
2023-12-27 0 14.18 14.14 14.18 14.04 14.40 5,844,039 83,120,543 14.223 12.20 12.16 12.20 12.08 12.38 6,795,045 12.233 -1.53%
2023-12-22 0 14.40 14.36 14.40 14.04 14.58 9,115,190 131,183,687 14.392 12.38 12.35 12.38 12.08 12.54 10,598,514 12.378 -0.41%
2023-12-21 0 14.46 14.44 14.46 14.04 14.56 13,724,910 197,478,535 14.388 12.44 12.42 12.44 12.08 12.52 15,958,378 12.375 1.69%
2023-12-20 0 14.22 14.22 14.24 14.00 14.42 10,003,628 142,482,219 14.243 12.23 12.23 12.25 12.04 12.40 11,631,528 12.250 1.57%
2023-12-19 0 14.00 13.98 14.00 13.86 14.10 12,048,483 168,105,532 13.952 12.04 12.02 12.04 11.92 12.13 14,009,144 12.000 0.43%
2023-12-18 0 13.94 13.94 13.96 13.66 14.02 14,593,756 203,145,454 13.920 11.99 11.99 12.01 11.75 12.06 16,968,612 11.972 0.72%
2023-12-15 0 13.84 13.82 13.84 13.32 13.84 20,300,572 278,847,813 13.736 11.90 11.89 11.90 11.46 11.90 23,604,104 11.814 5.17%
2023-12-14 0 13.16 13.14 13.16 12.88 13.16 12,837,553 167,330,047 13.034 11.32 11.30 11.32 11.08 11.32 14,926,621 11.210 4.11%
2023-12-13 0 12.64 12.64 12.66 12.48 13.02 11,050,265 139,792,217 12.651 10.87 10.87 10.89 10.73 11.20 12,848,485 10.880 -1.56%
2023-12-12 0 12.84 12.82 12.84 12.66 12.94 8,848,635 113,315,317 12.806 11.04 11.03 11.04 10.89 11.13 10,288,582 11.014 0.31%
2023-12-11 0 12.80 12.78 12.80 12.64 12.92 7,043,578 89,923,966 12.767 11.01 10.99 11.01 10.87 11.11 8,189,786 10.980 -1.08%
2023-12-08 0 12.94 12.92 12.94 12.82 13.10 6,725,333 87,150,950 12.959 11.13 11.11 11.13 11.03 11.27 7,819,753 11.145 -0.31%
2023-12-07 0 12.98 12.96 12.98 12.70 13.00 8,850,496 114,169,763 12.900 11.16 11.15 11.16 10.92 11.18 10,290,746 11.094 1.25%
2023-12-06 0 12.82 12.82 12.86 12.56 13.00 17,254,321 221,085,438 12.813 11.03 11.03 11.06 10.80 11.18 20,062,133 11.020 -0.77%
2023-12-05 0 12.92 12.92 12.94 12.42 13.36 26,253,646 336,343,565 12.811 11.11 11.11 11.13 10.68 11.49 30,525,927 11.018 -3.58%
2023-12-04 0 13.40 13.40 13.42 13.26 13.94 17,925,829 241,830,735 13.491 11.52 11.52 11.54 11.40 11.99 20,842,917 11.603 -1.90%
2023-12-01 0 13.66 13.64 13.66 13.48 13.94 25,843,888 353,419,789 13.675 11.75 11.73 11.75 11.59 11.99 30,049,489 11.761 -1.16%
2023-11-30 0 13.82 13.80 13.82 13.62 14.08 19,043,744 262,370,740 13.777 11.89 11.87 11.89 11.71 12.11 22,142,751 11.849 1.47%
2023-11-29 0 13.62 13.60 13.62 13.30 14.10 17,331,501 236,687,484 13.656 11.71 11.70 11.71 11.44 12.13 20,151,873 11.745 -3.68%
2023-11-28 0 14.14 14.14 14.16 14.10 14.68 8,037,220 114,910,468 14.297 12.16 12.16 12.18 12.13 12.63 9,345,125 12.296 -3.55%
2023-11-27 0 14.66 14.66 14.68 14.54 15.12 6,414,874 94,339,707 14.706 12.61 12.61 12.63 12.51 13.00 7,458,773 12.648 -2.91%
2023-11-24 0 15.10 15.08 15.10 15.06 15.52 5,661,201 86,542,260 15.287 12.99 12.97 12.99 12.95 13.35 6,582,454 13.147 -2.58%
2023-11-23 0 15.50 15.50 15.52 15.14 15.62 5,519,048 84,929,426 15.388 13.33 13.33 13.35 13.02 13.43 6,417,168 13.235 0.00%
2023-11-22 0 15.50 15.46 15.50 15.34 15.64 5,516,868 85,440,757 15.487 13.33 13.30 13.33 13.19 13.45 6,414,633 13.320 -0.39%
2023-11-21 0 15.56 15.54 15.56 15.50 16.26 5,576,216 87,636,480 15.716 13.38 13.37 13.38 13.33 13.98 6,483,639 13.517 -2.26%
2023-11-20 0 15.92 15.90 15.92 15.22 15.98 6,681,797 105,401,817 15.774 13.69 13.67 13.69 13.09 13.74 7,769,132 13.567 4.60%
2023-11-17 0 15.22 15.20 15.22 15.16 15.58 3,625,435 55,468,375 15.300 13.09 13.07 13.09 13.04 13.40 4,215,406 13.158 -1.42%
2023-11-16 0 15.44 15.44 15.48 15.36 16.08 6,586,063 102,514,029 15.565 13.28 13.28 13.31 13.21 13.83 7,657,819 13.387 -3.50%
2023-11-15 0 16.00 15.96 16.00 15.54 16.06 7,688,787 122,224,998 15.897 13.76 13.73 13.76 13.37 13.81 8,939,991 13.672 3.90%
2023-11-14 0 15.40 15.38 15.40 15.10 15.56 5,167,684 79,731,782 15.429 13.24 13.23 13.24 12.99 13.38 6,008,626 13.270 1.05%
2023-11-13 0 15.24 15.20 15.24 14.22 15.26 7,742,914 114,916,699 14.842 13.11 13.07 13.11 12.23 13.12 9,002,926 12.764 0.79%
2023-11-10 0 15.12 15.10 15.12 15.02 15.38 3,714,454 56,160,025 15.119 13.00 12.99 13.00 12.92 13.23 4,318,911 13.003 -1.69%
2023-11-09 0 15.38 15.36 15.38 15.24 15.76 7,678,523 118,271,853 15.403 13.23 13.21 13.23 13.11 13.55 8,928,057 13.247 -2.41%
2023-11-08 0 15.76 15.74 15.76 15.42 15.88 5,208,208 81,961,438 15.737 13.55 13.54 13.55 13.26 13.66 6,055,745 13.534 0.64%
2023-11-07 0 15.66 15.64 15.66 15.64 16.12 9,090,138 144,052,753 15.847 13.47 13.45 13.47 13.45 13.86 10,569,385 13.629 -2.61%
2023-11-06 0 16.08 16.02 16.08 15.48 16.18 11,622,325 185,249,543 15.939 13.83 13.78 13.83 13.31 13.92 13,513,637 13.708 4.82%
2023-11-03 0 15.34 15.32 15.34 14.92 15.36 6,854,041 104,092,674 15.187 13.19 13.18 13.19 12.83 13.21 7,969,406 13.062 2.27%
2023-11-02 0 15.00 15.00 15.02 14.94 15.32 5,295,675 79,833,834 15.075 12.90 12.90 12.92 12.85 13.18 6,157,445 12.965 0.27%
2023-11-01 0 14.96 14.94 14.96 14.92 15.36 11,346,901 170,440,269 15.021 12.87 12.85 12.87 12.83 13.21 13,193,393 12.919 0.54%
2023-10-31 0 14.88 14.88 14.90 14.76 15.48 7,789,765 116,714,037 14.983 12.80 12.80 12.81 12.69 13.31 9,057,401 12.886 -3.88%
2023-10-30 0 15.48 15.46 15.48 15.12 15.64 7,377,426 114,324,601 15.497 13.31 13.30 13.31 13.00 13.45 8,577,962 13.328 1.84%
2023-10-27 0 15.20 15.18 15.20 14.74 15.26 8,578,688 129,240,636 15.065 13.07 13.06 13.07 12.68 13.12 9,974,706 12.957 2.43%
2023-10-26 0 14.84 14.82 14.84 14.68 14.90 5,295,736 78,384,163 14.801 12.76 12.75 12.76 12.63 12.81 6,157,516 12.730 1.50%
2023-10-25 0 14.62 14.60 14.62 14.54 15.08 7,806,399 115,240,682 14.762 12.57 12.56 12.57 12.51 12.97 9,076,742 12.696 2.96%
2023-10-24 0 14.20 14.18 14.20 14.02 14.44 6,400,439 91,265,891 14.259 12.21 12.20 12.21 12.06 12.42 7,441,989 12.264 -1.53%
2023-10-20 0 14.42 14.42 14.44 14.24 14.66 5,033,677 72,787,317 14.460 12.40 12.40 12.42 12.25 12.61 5,852,812 12.436 -1.10%
2023-10-19 0 14.58 14.56 14.58 14.50 14.82 5,742,409 84,057,274 14.638 12.54 12.52 12.54 12.47 12.75 6,676,877 12.589 -2.41%
2023-10-18 0 14.94 14.94 14.96 14.68 15.12 9,345,300 139,200,711 14.895 12.85 12.85 12.87 12.63 13.00 10,866,070 12.811 -1.19%
2023-10-17 0 15.12 15.10 15.12 15.04 15.34 4,755,821 72,096,889 15.160 13.00 12.99 13.00 12.94 13.19 5,529,740 13.038 1.07%
2023-10-16 0 14.96 14.94 14.96 14.92 15.30 6,471,015 97,415,474 15.054 12.87 12.85 12.87 12.83 13.16 7,524,050 12.947 -1.97%
2023-10-13 0 15.26 15.24 15.26 15.18 15.78 6,811,767 104,672,473 15.366 13.12 13.11 13.12 13.06 13.57 7,920,252 13.216 -4.39%
2023-10-12 0 15.96 15.94 15.96 15.66 15.96 8,918,734 140,592,160 15.764 13.73 13.71 13.73 13.47 13.73 10,370,088 13.557 2.44%
2023-10-11 0 15.58 15.58 15.60 15.50 15.88 8,347,680 130,373,342 15.618 13.40 13.40 13.42 13.33 13.66 9,706,106 13.432 -0.64%
2023-10-10 0 15.68 15.66 15.68 15.54 16.08 4,927,138 77,619,888 15.754 13.49 13.47 13.49 13.37 13.83 5,728,936 13.549 1.95%
2023-10-09 0 15.38 15.36 15.38 15.08 15.50 3,230,291 49,336,174 15.273 13.23 13.21 13.23 12.97 13.33 3,755,959 13.135 -1.41%
2023-10-06 0 15.60 15.60 15.64 15.52 16.10 4,889,397 76,816,909 15.711 13.42 13.42 13.45 13.35 13.85 5,685,053 13.512 -1.76%
2023-10-05 0 15.88 15.86 15.88 15.16 16.12 8,768,158 137,550,717 15.688 13.66 13.64 13.66 13.04 13.86 10,195,009 13.492 5.44%
2023-10-04 0 15.06 15.04 15.06 14.72 15.08 5,902,258 88,377,960 14.974 12.95 12.94 12.95 12.66 12.97 6,862,738 12.878 -0.92%
2023-10-03 0 15.20 15.18 15.20 14.88 15.40 8,698,029 132,010,742 15.177 13.07 13.06 13.07 12.80 13.24 10,113,468 13.053 -1.68%
2023-09-29 0 15.46 15.46 15.48 15.28 15.72 16,173,700 250,449,645 15.485 13.30 13.30 13.31 13.14 13.52 18,805,662 13.318 1.05%
2023-09-28 0 15.30 15.28 15.30 15.28 15.78 8,493,453 131,476,132 15.480 13.16 13.14 13.16 13.14 13.57 9,875,601 13.313 -2.55%
2023-09-27 0 15.70 15.70 15.72 15.46 15.84 9,926,194 155,408,635 15.656 13.50 13.50 13.52 13.30 13.62 11,541,493 13.465 -1.13%
2023-09-26 0 15.88 15.86 15.88 15.40 16.02 11,756,919 184,468,495 15.690 13.66 13.64 13.66 13.24 13.78 13,670,134 13.494 -1.49%
2023-09-25 0 16.12 16.10 16.12 16.12 16.70 6,015,500 98,269,649 16.336 13.86 13.85 13.86 13.86 14.36 6,994,408 14.050 -3.47%
2023-09-22 0 16.70 16.68 16.70 16.10 16.70 8,052,952 132,034,389 16.396 14.36 14.35 14.36 13.85 14.36 9,363,417 14.101 1.21%
2023-09-21 0 16.50 16.50 16.52 16.16 16.78 8,930,284 146,917,359 16.452 14.19 14.19 14.21 13.90 14.43 10,383,518 14.149 -1.55%
2023-09-20 0 16.76 16.76 16.78 16.58 16.94 4,971,178 83,329,422 16.763 14.41 14.41 14.43 14.26 14.57 5,780,143 14.416 -0.12%
2023-09-19 0 16.78 16.74 16.78 16.58 16.80 3,700,970 61,868,448 16.717 14.43 14.40 14.43 14.26 14.45 4,303,232 14.377 -0.24%
2023-09-18 0 16.82 16.80 16.82 16.72 17.06 5,080,343 85,803,086 16.889 14.47 14.45 14.47 14.38 14.67 5,907,072 14.525 -1.41%
2023-09-15 0 17.06 17.02 17.06 16.60 17.06 6,873,413 116,895,407 17.007 14.67 14.64 14.67 14.28 14.67 7,991,930 14.627 1.07%
2023-09-14 0 16.88 16.86 16.88 16.56 17.00 4,426,866 74,231,757 16.768 14.52 14.50 14.52 14.24 14.62 5,147,254 14.422 0.48%
2023-09-13 0 16.80 16.78 16.80 16.74 17.08 3,401,021 57,309,531 16.851 14.45 14.43 14.45 14.40 14.69 3,954,472 14.492 -0.12%
2023-09-12 0 16.82 16.80 16.82 16.64 17.02 4,542,178 76,487,184 16.839 14.47 14.45 14.47 14.31 14.64 5,281,331 14.483 0.60%
2023-09-11 0 16.72 16.64 16.72 16.20 16.78 7,649,956 126,554,025 16.543 14.38 14.31 14.38 13.93 14.43 8,894,841 14.228 -0.12%
2023-09-07 0 16.74 16.72 16.74 16.66 16.86 4,712,354 78,825,239 16.727 14.40 14.38 14.40 14.33 14.50 5,479,200 14.386 -0.12%
2023-09-06 0 16.76 16.74 16.76 16.56 16.86 4,792,906 80,028,351 16.697 14.41 14.40 14.41 14.24 14.50 5,572,860 14.360 -0.48%
2023-09-05 0 16.84 16.82 16.84 16.82 17.04 4,600,954 77,794,416 16.908 14.48 14.47 14.48 14.47 14.66 5,349,672 14.542 -1.75%
2023-09-04 0 17.14 17.14 17.16 16.82 17.32 7,945,088 135,456,871 17.049 14.74 14.74 14.76 14.47 14.90 9,238,000 14.663 0.82%
2023-08-31 0 17.00 17.00 17.02 16.84 17.32 9,336,132 158,773,355 17.006 14.62 14.62 14.64 14.48 14.90 10,855,410 14.626 -0.93%
2023-08-30 0 17.16 17.16 17.18 17.08 17.60 8,695,426 150,849,070 17.348 14.76 14.76 14.78 14.69 15.14 10,110,441 14.920 0.12%
2023-08-29 0 17.14 17.14 17.16 16.72 17.20 4,668,137 79,595,513 17.051 14.74 14.74 14.76 14.38 14.79 5,427,787 14.664 2.27%
2023-08-28 0 16.76 16.76 16.80 16.70 17.38 6,598,460 111,921,361 16.962 14.41 14.41 14.45 14.36 14.95 7,672,234 14.588 0.12%
2023-08-25 0 16.74 16.74 16.76 16.60 16.94 4,233,786 71,137,539 16.802 14.40 14.40 14.41 14.28 14.57 4,922,754 14.451 -1.30%
2023-08-24 0 16.96 16.96 17.06 16.94 17.24 6,255,880 106,649,561 17.048 14.59 14.59 14.67 14.57 14.83 7,273,905 14.662 0.36%
2023-08-23 0 16.90 16.90 16.92 16.72 17.08 3,611,800 61,028,295 16.897 14.53 14.53 14.55 14.38 14.69 4,199,552 14.532 0.00%
2023-08-22 0 16.90 16.86 16.90 16.76 17.26 3,215,795 54,316,149 16.890 14.53 14.50 14.53 14.41 14.84 3,739,104 14.527 -0.24%
2023-08-21 0 16.94 16.92 16.94 16.70 17.16 4,064,497 68,926,867 16.958 14.57 14.55 14.57 14.36 14.76 4,725,917 14.585 -0.70%
2023-08-18 0 17.06 17.02 17.06 17.00 17.42 7,910,907 135,806,298 17.167 14.67 14.64 14.67 14.62 14.98 9,198,257 14.764 -1.61%
2023-08-17 0 17.34 17.30 17.34 16.56 17.36 9,451,853 162,112,862 17.151 14.91 14.88 14.91 14.24 14.93 10,989,962 14.751 2.48%
2023-08-16 0 16.92 16.92 16.94 16.68 17.10 9,933,716 167,998,904 16.912 14.55 14.55 14.57 14.35 14.71 11,550,239 14.545 -1.40%
2023-08-15 0 17.16 17.14 17.16 16.88 17.70 39,170,852 671,320,764 17.138 14.76 14.74 14.76 14.52 15.22 45,545,163 14.740 -3.27%
2023-08-14 0 17.74 17.72 17.74 17.42 17.76 6,936,965 122,441,540 17.651 15.26 15.24 15.26 14.98 15.27 8,065,824 15.180 -1.11%
2023-08-11 0 17.94 17.94 17.96 17.72 18.24 7,505,977 134,447,042 17.912 15.43 15.43 15.45 15.24 15.69 8,727,432 15.405 -1.75%
2023-08-10 0 18.26 18.26 18.28 17.90 18.30 4,497,957 81,525,993 18.125 15.70 15.70 15.72 15.39 15.74 5,229,914 15.588 0.00%
2023-08-09 0 18.26 18.26 18.28 17.76 18.28 6,710,962 121,789,219 18.148 15.70 15.70 15.72 15.27 15.72 7,803,043 15.608 1.56%
2023-08-08 0 17.98 17.98 18.00 17.86 18.38 13,709,334 247,321,192 18.040 15.46 15.46 15.48 15.36 15.81 15,940,267 15.515 -2.18%
2023-08-07 0 18.38 18.36 18.38 17.66 18.50 10,593,440 193,712,185 18.286 15.81 15.79 15.81 15.19 15.91 12,317,321 15.727 3.72%
2023-08-04 0 17.72 17.70 17.72 17.32 17.78 17,909,304 315,786,094 17.633 15.24 15.22 15.24 14.90 15.29 20,823,702 15.165 1.26%
2023-08-03 0 17.50 17.50 17.52 16.92 17.82 27,088,283 471,454,509 17.404 15.05 15.05 15.07 14.55 15.33 31,496,386 14.969 -4.06%
2023-08-02 0 18.24 18.22 18.24 18.06 18.58 7,816,746 143,202,698 18.320 15.69 15.67 15.69 15.53 15.98 9,088,773 15.756 -2.36%
2023-08-01 0 18.68 18.68 18.70 18.50 19.04 7,400,800 138,283,138 18.685 16.07 16.07 16.08 15.91 16.38 8,605,139 16.070 -1.16%
2023-07-31 0 18.90 18.90 18.92 18.74 19.28 13,740,829 261,128,436 19.004 16.25 16.25 16.27 16.12 16.58 15,976,887 16.344 1.72%
2023-07-28 0 18.58 18.56 18.58 18.42 18.78 8,645,933 160,404,579 18.553 15.98 15.96 15.98 15.84 16.15 10,052,894 15.956 -1.28%
2023-07-27 0 18.82 18.80 18.82 18.48 18.86 10,667,791 199,200,751 18.673 16.19 16.17 16.19 15.89 16.22 12,403,771 16.060 2.06%
2023-07-26 0 18.44 18.42 18.44 18.36 18.84 8,866,441 164,158,638 18.515 15.86 15.84 15.86 15.79 16.20 10,309,286 15.923 -1.28%
2023-07-25 0 18.68 18.68 18.70 18.64 19.10 14,566,368 274,409,822 18.839 16.07 16.07 16.08 16.03 16.43 16,936,767 16.202 1.52%
2023-07-24 0 18.40 18.40 18.42 18.08 18.62 8,439,852 154,806,711 18.342 15.82 15.82 15.84 15.55 16.01 9,813,277 15.775 0.55%
2023-07-21 0 18.30 18.30 18.32 18.10 18.40 5,375,879 98,187,269 18.264 15.74 15.74 15.76 15.57 15.82 6,250,701 15.708 0.11%
2023-07-20 0 18.28 18.26 18.28 18.02 18.50 15,047,657 273,582,442 18.181 15.72 15.70 15.72 15.50 15.91 17,496,377 15.637 1.22%
2023-07-19 0 18.06 18.06 18.08 17.74 18.34 14,039,948 251,793,625 17.934 15.53 15.53 15.55 15.26 15.77 16,324,682 15.424 -1.20%
2023-07-18 0 18.28 18.28 18.30 18.12 18.90 14,150,310 259,076,584 18.309 15.72 15.72 15.74 15.58 16.25 16,453,004 15.746 -3.08%
2023-07-14 0 18.86 18.86 18.88 18.74 19.14 9,705,351 183,444,024 18.901 16.22 16.22 16.24 16.12 16.46 11,284,712 16.256 -0.42%
2023-07-13 0 18.94 18.94 18.96 18.72 19.12 14,612,837 276,357,069 18.912 16.29 16.29 16.31 16.10 16.44 16,990,798 16.265 1.50%
2023-07-12 0 18.66 18.66 18.68 18.52 18.98 9,293,200 173,696,537 18.691 16.05 16.05 16.07 15.93 16.32 10,805,491 16.075 -0.11%
2023-07-11 0 18.68 18.66 18.68 18.48 18.88 17,193,447 320,522,362 18.642 16.07 16.05 16.07 15.89 16.24 19,991,353 16.033 0.32%
2023-07-10 0 18.62 18.60 18.62 18.40 19.30 6,506,998 121,236,149 18.632 16.01 16.00 16.01 15.82 16.60 7,565,888 16.024 -1.38%
2023-07-07 0 18.88 18.88 18.90 18.68 19.20 9,764,310 184,884,535 18.935 16.24 16.24 16.25 16.07 16.51 11,353,266 16.285 -1.97%
2023-07-06 0 19.26 19.26 19.28 18.98 20.10 18,102,239 350,019,377 19.336 16.56 16.56 16.58 16.32 17.29 21,048,034 16.630 -4.89%
2023-07-05 0 20.25 20.25 20.30 20.15 20.50 4,771,590 96,806,415 20.288 17.42 17.42 17.46 17.33 17.63 5,548,075 17.449 -0.74%
2023-07-04 0 20.40 20.40 20.45 20.25 20.60 3,106,399 63,483,478 20.436 17.54 17.54 17.59 17.42 17.72 3,611,906 17.576 -0.73%
2023-07-03 0 20.55 20.55 20.60 20.15 20.80 9,493,523 194,497,060 20.487 17.67 17.67 17.72 17.33 17.89 11,038,413 17.620 1.73%
2023-06-30 0 20.20 20.15 20.20 19.64 20.50 10,044,254 203,037,023 20.214 17.37 17.33 17.37 16.89 17.63 11,678,765 17.385 1.41%
2023-06-29 0 19.92 19.90 19.92 19.30 20.80 17,144,885 340,309,322 19.849 17.13 17.11 17.13 16.60 17.89 19,934,889 17.071 -4.23%
2023-06-28 0 20.80 20.75 20.80 20.60 20.95 3,538,932 73,660,301 20.814 17.89 17.85 17.89 17.72 18.02 4,114,826 17.901 -0.24%
2023-06-27 0 20.85 20.80 20.85 20.65 21.15 3,481,245 72,589,311 20.852 17.93 17.89 17.93 17.76 18.19 4,047,751 17.933 0.00%
2023-06-26 0 20.85 20.85 20.90 20.50 21.00 4,238,656 87,930,408 20.745 17.93 17.93 17.97 17.63 18.06 4,928,417 17.842 0.48%
2023-06-23 0 20.75 20.75 20.80 20.30 21.15 5,698,281 117,407,992 20.604 17.85 17.85 17.89 17.46 18.19 6,625,568 17.720 -2.58%
2023-06-21 0 21.30 21.30 21.35 21.25 21.75 4,010,500 86,012,987 21.447 18.32 18.32 18.36 18.28 18.71 4,663,133 18.445 -1.84%
2023-06-20 0 21.70 21.65 21.70 21.35 21.85 2,632,255 57,019,368 21.662 18.66 18.62 18.66 18.36 18.79 3,060,604 18.630 0.23%
2023-06-19 0 21.65 21.65 21.70 21.40 22.15 5,814,685 125,960,885 21.663 18.62 18.62 18.66 18.40 19.05 6,760,914 18.631 -2.48%
2023-06-16 0 22.20 22.15 22.20 21.75 22.50 7,195,793 159,986,047 22.233 19.09 19.05 19.09 18.71 19.35 8,366,771 19.122 1.83%
2023-06-15 0 21.80 21.75 21.80 21.25 21.90 4,891,038 105,789,802 21.629 18.75 18.71 18.75 18.28 18.83 5,686,961 18.602 2.59%
2023-06-14 0 21.25 21.20 21.25 21.00 21.65 9,016,305 192,551,728 21.356 18.28 18.23 18.28 18.06 18.62 10,483,537 18.367 -2.07%
2023-06-13 0 21.70 21.65 21.70 21.20 21.80 4,563,328 98,484,972 21.582 18.66 18.62 18.66 18.23 18.75 5,305,923 18.561 1.17%
2023-06-12 0 21.45 21.40 21.45 21.05 21.70 9,705,600 207,097,900 21.338 18.45 18.40 18.45 18.10 18.66 11,285,002 18.352 1.90%
2023-06-09 0 21.05 21.00 21.05 20.85 21.25 10,464,612 220,090,265 21.032 18.10 18.06 18.10 17.93 18.28 12,167,529 18.088 0.24%
2023-06-08 0 21.00 20.95 21.00 20.55 21.25 12,329,102 259,173,131 21.021 18.06 18.02 18.06 17.67 18.28 14,335,429 18.079 2.19%
2023-06-07 0 20.55 20.55 20.60 20.35 20.75 5,180,785 106,515,736 20.560 17.67 17.67 17.72 17.50 17.85 6,023,859 17.682 1.23%
2023-06-06 0 20.30 20.25 20.30 19.66 20.45 5,634,900 114,001,009 20.231 17.46 17.42 17.46 16.91 17.59 6,551,873 17.400 3.15%
2023-06-05 0 19.68 19.66 19.68 19.44 20.30 6,994,871 138,235,067 19.762 16.93 16.91 16.93 16.72 17.46 8,133,153 16.996 -2.09%
2023-06-02 0 20.10 20.10 20.15 19.50 20.25 9,855,122 197,001,626 19.990 17.29 17.29 17.33 16.77 17.42 11,458,856 17.192 3.72%
2023-06-01 0 19.38 19.38 19.40 19.36 20.05 5,651,743 110,999,536 19.640 16.67 16.67 16.68 16.65 17.24 6,571,457 16.891 -1.52%
2023-05-31 0 19.68 19.68 19.72 19.56 20.15 14,954,764 295,053,458 19.730 16.93 16.93 16.96 16.82 17.33 17,388,367 16.968 -1.60%
2023-05-30 0 20.00 20.00 20.05 19.80 20.25 5,556,455 110,999,236 19.977 17.20 17.20 17.24 17.03 17.42 6,460,662 17.181 0.70%
2023-05-29 0 19.86 19.86 19.88 19.64 20.15 6,412,687 127,308,822 19.853 17.08 17.08 17.10 16.89 17.33 7,456,230 17.074 -1.44%
2023-05-25 0 20.15 20.10 20.15 19.66 20.25 9,837,513 198,230,725 20.150 17.33 17.29 17.33 16.91 17.42 11,438,381 17.330 -0.49%
2023-05-24 0 20.25 20.25 20.30 20.25 21.10 8,382,005 171,896,286 20.508 17.42 17.42 17.46 17.42 18.15 9,746,017 17.638 -2.88%
2023-05-23 0 20.85 20.80 20.85 20.65 21.15 7,860,012 163,794,183 20.839 17.93 17.89 17.93 17.76 18.19 9,139,079 17.922 -0.48%
2023-05-22 0 20.95 20.95 21.00 20.55 21.30 3,826,510 80,474,379 21.031 18.02 18.02 18.06 17.67 18.32 4,449,202 18.087 0.72%
2023-05-19 0 20.80 20.75 20.80 20.05 21.05 6,069,960 125,728,296 20.713 17.89 17.85 17.89 17.24 18.10 7,057,731 17.814 1.96%
2023-05-18 0 20.40 20.35 20.40 20.25 20.80 4,984,835 102,269,638 20.516 17.54 17.50 17.54 17.42 17.89 5,796,022 17.645 -0.97%
2023-05-17 0 20.60 20.55 20.60 20.40 21.20 7,256,587 151,396,727 20.863 17.72 17.67 17.72 17.54 18.23 8,437,458 17.943 -2.60%
2023-05-16 0 21.15 21.15 21.20 21.00 21.50 4,062,049 86,235,139 21.229 18.19 18.19 18.23 18.06 18.49 4,723,070 18.258 -1.17%
2023-05-15 0 21.40 21.40 21.45 20.75 21.65 5,614,011 119,745,674 21.330 18.40 18.40 18.45 17.85 18.62 6,527,584 18.345 3.36%
2023-05-12 0 21.00 20.95 21.00 20.80 21.25 6,050,819 126,973,160 20.984 17.81 17.76 17.81 17.64 18.02 7,136,094 17.793 0.24%
2023-05-11 0 20.95 20.95 21.00 20.70 21.40 8,800,596 184,239,763 20.935 17.76 17.76 17.81 17.55 18.15 10,379,070 17.751 -1.41%
2023-05-10 0 21.25 21.20 21.25 21.15 21.95 10,727,468 229,680,343 21.410 18.02 17.98 18.02 17.93 18.61 12,651,546 18.154 -2.75%
2023-05-09 0 21.85 21.80 21.85 21.80 22.30 9,856,026 217,404,614 22.058 18.53 18.48 18.53 18.48 18.91 11,623,802 18.703 -1.35%
2023-05-08 0 22.15 22.15 22.20 22.10 22.60 4,503,888 100,169,995 22.241 18.78 18.78 18.82 18.74 19.16 5,311,705 18.858 0.00%
2023-05-05 0 22.15 22.10 22.15 21.55 22.60 9,411,597 208,368,059 22.140 18.78 18.74 18.78 18.27 19.16 11,099,661 18.772 -0.67%
2023-05-04 0 22.30 22.30 22.35 21.80 23.00 15,447,810 344,253,246 22.285 18.91 18.91 18.95 18.48 19.50 18,218,528 18.896 -4.29%
2023-05-03 0 23.30 23.20 23.30 22.30 23.60 6,922,561 159,480,906 23.038 19.76 19.67 19.76 18.91 20.01 8,164,191 19.534 2.87%
2023-05-02 0 22.65 22.60 22.65 22.30 23.05 4,842,021 109,587,066 22.633 19.21 19.16 19.21 18.91 19.54 5,710,486 19.190 0.22%
2023-04-28 0 22.60 22.55 22.60 22.25 22.95 4,780,954 108,020,428 22.594 19.16 19.12 19.16 18.87 19.46 5,638,466 19.158 1.12%
2023-04-27 0 22.35 22.35 22.40 22.30 22.75 5,481,348 123,311,798 22.497 18.95 18.95 18.99 18.91 19.29 6,464,482 19.075 -2.40%
2023-04-26 0 22.90 22.85 22.90 22.25 22.90 6,383,895 145,133,347 22.734 19.42 19.37 19.42 18.87 19.42 7,528,910 19.277 2.69%
2023-04-25 0 22.30 22.25 22.30 22.00 23.20 9,839,805 219,695,884 22.327 18.91 18.87 18.91 18.65 19.67 11,604,672 18.932 -3.88%
2023-04-24 0 23.20 23.15 23.20 22.90 23.55 2,904,424 67,046,659 23.084 19.67 19.63 19.67 19.42 19.97 3,425,361 19.574 -1.28%
2023-04-21 0 23.50 23.45 23.50 23.35 23.80 3,265,600 76,867,433 23.539 19.93 19.88 19.93 19.80 20.18 3,851,318 19.959 -0.63%
2023-04-20 0 23.65 23.60 23.65 23.50 24.10 6,116,788 145,226,321 23.742 20.05 20.01 20.05 19.93 20.43 7,213,895 20.131 -0.84%
2023-04-19 0 23.85 23.85 23.90 23.80 24.40 7,278,142 174,652,459 23.997 20.22 20.22 20.27 20.18 20.69 8,583,549 20.347 -2.25%
2023-04-18 0 24.40 24.40 24.45 24.20 24.60 2,891,300 70,633,495 24.430 20.69 20.69 20.73 20.52 20.86 3,409,883 20.714 -0.20%
2023-04-17 0 24.45 24.40 24.45 24.25 24.80 4,697,082 115,074,144 24.499 20.73 20.69 20.73 20.56 21.03 5,539,550 20.773 -1.41%
2023-04-14 0 24.80 24.65 24.80 24.15 24.85 5,010,119 123,021,356 24.555 21.03 20.90 21.03 20.48 21.07 5,908,734 20.820 3.12%
2023-04-13 0 24.05 24.05 24.10 23.45 24.10 4,555,614 108,916,589 23.908 20.39 20.39 20.43 19.88 20.43 5,372,709 20.272 0.00%
2023-04-12 0 24.05 24.00 24.05 23.95 24.45 5,065,736 122,147,095 24.112 20.39 20.35 20.39 20.31 20.73 5,974,326 20.445 -1.03%
2023-04-11 0 24.30 24.25 24.30 23.90 24.85 5,832,707 141,781,959 24.308 20.60 20.56 20.60 20.27 21.07 6,878,861 20.611 -1.22%
2023-04-06 0 24.60 24.55 24.60 24.25 25.00 3,971,508 97,639,239 24.585 20.86 20.82 20.86 20.56 21.20 4,683,837 20.846 0.82%
2023-04-04 0 24.40 24.40 24.45 24.25 24.85 8,302,285 202,909,096 24.440 20.69 20.69 20.73 20.56 21.07 9,791,382 20.723 1.04%
2023-04-03 0 24.15 24.10 24.15 23.70 24.20 5,518,111 131,913,721 23.906 20.48 20.43 20.48 20.10 20.52 6,507,839 20.270 0.84%
2023-03-31 0 23.95 23.95 24.00 23.90 25.05 11,511,492 279,583,547 24.287 20.31 20.31 20.35 20.27 21.24 13,576,193 20.594 -2.84%
2023-03-30 0 24.65 24.60 24.65 24.20 24.70 4,158,364 101,745,228 24.468 20.90 20.86 20.90 20.52 20.94 4,904,208 20.747 1.02%
2023-03-29 0 24.40 24.35 24.40 24.20 25.20 7,845,677 192,943,577 24.592 20.69 20.65 20.69 20.52 21.37 9,252,877 20.852 -0.61%
2023-03-28 0 24.55 24.50 24.55 24.15 24.75 12,713,983 311,805,418 24.525 20.82 20.77 20.82 20.48 20.99 14,994,362 20.795 2.08%
2023-03-27 0 24.05 24.05 24.10 23.45 24.50 5,110,210 123,021,986 24.074 20.39 20.39 20.43 19.88 20.77 6,026,777 20.413 1.05%
2023-03-24 0 23.80 23.80 23.85 23.55 24.15 3,003,972 71,763,998 23.890 20.18 20.18 20.22 19.97 20.48 3,542,764 20.256 0.00%
2023-03-23 0 23.80 23.75 23.80 23.05 23.80 4,376,664 103,061,642 23.548 20.18 20.14 20.18 19.54 20.18 5,161,662 19.967 1.93%
2023-03-22 0 23.35 23.35 23.40 23.05 23.85 4,011,561 94,347,996 23.519 19.80 19.80 19.84 19.54 20.22 4,731,074 19.942 0.65%
2023-03-21 0 23.20 23.20 23.25 22.45 23.25 4,877,665 112,003,369 22.962 19.67 19.67 19.71 19.04 19.71 5,752,523 19.470 3.34%
2023-03-20 0 22.45 22.40 22.45 22.35 23.55 6,274,077 142,853,751 22.769 19.04 18.99 19.04 18.95 19.97 7,399,395 19.306 -4.67%
2023-03-17 0 23.55 23.55 23.60 23.20 23.65 7,937,163 186,431,316 23.488 19.97 19.97 20.01 19.67 20.05 9,360,772 19.916 2.39%
2023-03-16 0 23.00 22.95 23.00 22.50 23.25 6,963,482 160,567,979 23.059 19.50 19.46 19.50 19.08 19.71 8,212,452 19.552 -2.95%
2023-03-15 0 23.70 23.65 23.70 23.55 24.15 4,866,622 115,869,272 23.809 20.10 20.05 20.10 19.97 20.48 5,739,499 20.188 1.72%
2023-03-14 0 23.30 23.30 23.35 23.25 24.15 2,927,612 68,752,486 23.484 19.76 19.76 19.80 19.71 20.48 3,452,708 19.913 -2.92%
2023-03-13 0 24.00 23.90 24.00 23.15 24.50 6,314,776 151,422,554 23.979 20.35 20.27 20.35 19.63 20.77 7,447,394 20.332 3.67%
2023-03-10 0 23.15 23.15 23.20 23.00 23.65 8,063,321 187,147,545 23.210 19.63 19.63 19.67 19.50 20.05 9,509,558 19.680 -1.91%
2023-03-09 0 23.60 23.55 23.60 23.00 23.75 7,253,964 170,644,440 23.524 20.01 19.97 20.01 19.50 20.14 8,555,035 19.947 1.29%
2023-03-08 0 23.30 23.30 23.35 23.05 23.55 4,134,717 96,334,766 23.299 19.76 19.76 19.80 19.54 19.97 4,876,320 19.756 -0.64%
2023-03-07 0 23.45 23.45 23.55 23.35 24.25 6,792,420 160,740,053 23.665 19.88 19.88 19.97 19.80 20.56 8,010,708 20.066 -2.70%
2023-03-06 0 24.10 24.05 24.10 23.55 24.20 4,054,919 97,087,764 23.943 20.43 20.39 20.43 19.97 20.52 4,782,209 20.302 1.47%
2023-03-03 0 23.75 23.70 23.75 23.50 24.90 8,874,028 213,163,130 24.021 20.14 20.10 20.14 19.93 21.11 10,465,673 20.368 -3.65%
2023-03-02 0 24.65 24.60 24.65 23.65 24.95 8,454,495 205,994,120 24.365 20.90 20.86 20.90 20.05 21.16 9,970,893 20.660 -1.99%
2023-03-01 0 25.15 25.15 25.20 23.65 25.30 15,591,615 386,451,685 24.786 21.33 21.33 21.37 20.05 21.45 18,388,126 21.016 7.02%
2023-02-28 0 23.50 23.50 23.55 23.45 24.40 11,893,367 282,340,567 23.739 19.93 19.93 19.97 19.88 20.69 14,026,561 20.129 -0.84%
2023-02-27 0 23.70 23.65 23.70 22.80 23.70 7,247,036 170,102,068 23.472 20.10 20.05 20.10 19.33 20.10 8,546,864 19.902 2.38%
2023-02-24 0 23.15 23.15 23.20 23.00 23.50 4,491,714 104,114,280 23.179 19.63 19.63 19.67 19.50 19.93 5,297,348 19.654 -0.22%
2023-02-23 0 23.20 23.15 23.20 23.00 23.60 3,322,976 77,525,135 23.330 19.67 19.63 19.67 19.50 20.01 3,918,985 19.782 0.65%
2023-02-22 0 23.05 23.00 23.05 22.85 23.45 2,738,027 63,336,365 23.132 19.54 19.50 19.54 19.37 19.88 3,229,119 19.614 0.22%
2023-02-21 0 23.00 22.95 23.00 22.95 23.70 4,683,300 108,913,970 23.256 19.50 19.46 19.50 19.46 20.10 5,523,296 19.719 -1.08%
2023-02-20 0 23.25 23.25 23.30 23.00 23.70 2,768,092 64,440,435 23.280 19.71 19.71 19.76 19.50 20.10 3,264,577 19.739 -0.21%
2023-02-17 0 23.30 23.25 23.30 23.15 23.70 3,306,762 77,404,959 23.408 19.76 19.71 19.76 19.63 20.10 3,899,863 19.848 -1.06%
2023-02-16 0 23.55 23.55 23.60 23.20 23.80 6,160,815 144,885,882 23.517 19.97 19.97 20.01 19.67 20.18 7,265,818 19.941 0.86%
2023-02-15 0 23.35 23.30 23.35 23.10 23.90 2,655,579 62,036,091 23.361 19.80 19.76 19.80 19.59 20.27 3,131,884 19.808 -1.48%
2023-02-14 0 23.70 23.70 23.75 23.25 23.85 5,488,758 128,908,291 23.486 20.10 20.10 20.14 19.71 20.22 6,473,221 19.914 0.42%
2023-02-13 0 23.60 23.55 23.60 22.30 23.75 14,770,830 341,701,240 23.134 20.01 19.97 20.01 18.91 20.14 17,420,125 19.615 3.06%
2023-02-10 0 22.90 22.85 22.90 22.80 23.55 10,043,195 231,745,984 23.075 19.42 19.37 19.42 19.33 19.97 11,844,542 19.566 -3.38%
2023-02-09 0 23.70 23.65 23.70 23.20 23.80 10,099,648 238,366,091 23.601 20.10 20.05 20.10 19.67 20.18 11,911,120 20.012 1.07%
2023-02-08 0 23.45 23.40 23.45 23.00 23.65 11,364,640 265,514,395 23.363 19.88 19.84 19.88 19.50 20.05 13,403,001 19.810 -0.42%
2023-02-07 0 23.55 23.50 23.55 23.50 24.10 10,492,192 248,845,147 23.717 19.97 19.93 19.97 19.93 20.43 12,374,071 20.110 -1.67%
2023-02-06 0 23.95 23.95 24.05 23.70 24.60 7,901,486 189,721,557 24.011 20.31 20.31 20.39 20.10 20.86 9,318,696 20.359 -2.04%
2023-02-03 0 24.45 24.40 24.45 23.95 24.95 4,813,168 117,406,873 24.393 20.73 20.69 20.73 20.31 21.16 5,676,458 20.683 -0.61%
2023-02-02 0 24.60 24.55 24.60 24.35 25.10 5,897,521 145,051,235 24.595 20.86 20.82 20.86 20.65 21.28 6,955,300 20.855 -0.61%
2023-02-01 0 24.75 24.70 24.75 24.30 24.75 5,164,293 126,973,550 24.587 20.99 20.94 20.99 20.60 20.99 6,090,560 20.848 0.20%
2023-01-31 0 24.70 24.65 24.70 24.35 25.10 8,418,143 207,640,801 24.666 20.94 20.90 20.94 20.65 21.28 9,928,021 20.915 -1.40%
2023-01-30 0 25.05 25.00 25.05 24.85 25.50 6,110,036 153,276,399 25.086 21.24 21.20 21.24 21.07 21.62 7,205,932 21.271 -0.79%
2023-01-27 0 25.25 25.20 25.25 25.00 25.70 2,495,570 63,021,948 25.254 21.41 21.37 21.41 21.20 21.79 2,943,175 21.413 -0.79%
2023-01-26 0 25.45 25.40 25.45 24.50 25.45 8,727,162 219,543,125 25.156 21.58 21.54 21.58 20.77 21.58 10,292,465 21.330 1.80%
2023-01-20 0 25.00 24.95 25.00 24.65 25.10 6,165,841 153,280,233 24.860 21.20 21.16 21.20 20.90 21.28 7,271,746 21.079 0.60%
2023-01-19 0 24.85 24.85 24.90 24.05 25.25 8,128,831 201,676,054 24.810 21.07 21.07 21.11 20.39 21.41 9,586,818 21.037 0.20%
2023-01-18 0 24.80 24.80 24.90 24.40 25.25 7,929,100 196,681,513 24.805 21.03 21.03 21.11 20.69 21.41 9,351,263 21.033 -2.17%
2023-01-17 0 25.35 25.35 25.40 25.20 26.25 6,169,796 157,834,222 25.582 21.49 21.49 21.54 21.37 22.26 7,276,410 21.691 -1.36%
2023-01-16 0 25.70 25.65 25.70 25.45 26.20 3,425,449 87,883,913 25.656 21.79 21.75 21.79 21.58 22.22 4,039,837 21.754 -0.58%
2023-01-13 0 25.85 25.85 25.90 24.75 26.05 6,756,670 171,386,252 25.365 21.92 21.92 21.96 20.99 22.09 7,968,546 21.508 1.57%
2023-01-12 0 25.45 25.40 25.45 24.55 25.75 6,669,550 168,425,067 25.253 21.58 21.54 21.58 20.82 21.83 7,865,800 21.412 0.20%
2023-01-11 0 25.40 25.40 25.45 25.20 26.30 8,623,452 220,421,265 25.561 21.54 21.54 21.58 21.37 22.30 10,170,154 21.673 -3.61%
2023-01-10 0 26.35 26.35 26.40 26.20 27.00 6,480,902 171,819,387 26.512 22.34 22.34 22.39 22.22 22.89 7,643,316 22.480 -2.41%
2023-01-09 0 27.00 26.95 27.00 26.70 27.40 7,925,843 213,881,212 26.985 22.89 22.85 22.89 22.64 23.23 9,347,422 22.881 0.37%
2023-01-06 0 26.90 26.85 26.90 26.60 27.40 7,565,745 203,653,142 26.918 22.81 22.77 22.81 22.55 23.23 8,922,737 22.824 1.70%
2023-01-05 0 26.45 26.45 26.50 25.55 27.10 10,654,842 283,561,776 26.613 22.43 22.43 22.47 21.66 22.98 12,565,894 22.566 3.52%
2023-01-04 0 25.55 25.45 25.55 24.65 25.60 4,301,031 108,883,491 25.316 21.66 21.58 21.66 20.90 21.71 5,072,464 21.466 2.40%
2023-01-03 0 24.95 24.90 24.95 23.65 25.35 4,322,360 107,296,787 24.824 21.16 21.11 21.16 20.05 21.49 5,097,618 21.048 1.63%
2022-12-30 0 24.55 24.50 24.55 24.40 25.55 3,008,072 74,291,184 24.697 20.82 20.77 20.82 20.69 21.66 3,547,600 20.941 -1.80%
2022-12-29 0 25.00 24.95 25.00 24.85 25.40 3,358,275 84,032,320 25.022 21.20 21.16 21.20 21.07 21.54 3,960,615 21.217 -1.57%
2022-12-28 0 25.40 25.35 25.40 24.75 26.05 8,342,850 213,289,299 25.566 21.54 21.49 21.54 20.99 22.09 9,839,223 21.677 2.83%
2022-12-23 0 24.70 24.70 24.75 24.50 25.10 2,229,511 55,236,445 24.775 20.94 20.94 20.99 20.77 21.28 2,629,396 21.007 -0.20%
2022-12-22 0 24.75 24.75 24.80 23.95 24.85 4,248,998 104,022,943 24.482 20.99 20.99 21.03 20.31 21.07 5,011,098 20.759 3.13%
2022-12-21 0 24.00 23.95 24.00 23.85 24.55 5,496,035 132,634,159 24.133 20.35 20.31 20.35 20.22 20.82 6,481,804 20.463 -1.03%
2022-12-20 0 24.25 24.25 24.30 23.95 24.60 2,956,908 71,719,517 24.255 20.56 20.56 20.60 20.31 20.86 3,487,259 20.566 -2.02%
2022-12-19 0 24.75 24.70 24.75 24.05 24.80 4,523,425 111,154,926 24.573 20.99 20.94 20.99 20.39 21.03 5,334,746 20.836 1.23%
2022-12-16 0 24.45 24.35 24.45 23.50 24.45 6,782,707 163,926,907 24.168 20.73 20.65 20.73 19.93 20.73 7,999,253 20.493 1.66%
2022-12-15 0 24.05 24.00 24.05 23.95 24.90 3,451,689 83,510,646 24.194 20.39 20.35 20.39 20.31 21.11 4,070,784 20.515 -2.83%
2022-12-14 0 24.75 24.70 24.75 24.35 24.95 9,569,526 235,855,501 24.647 20.99 20.94 20.99 20.65 21.16 11,285,916 20.898 0.81%
2022-12-13 0 24.55 24.50 24.55 23.80 24.65 9,099,058 221,761,226 24.372 20.82 20.77 20.82 20.18 20.90 10,731,065 20.665 2.29%
2022-12-12 0 24.00 23.95 24.00 23.90 24.55 8,679,238 210,357,274 24.237 20.35 20.31 20.35 20.27 20.82 10,235,946 20.551 -2.04%
2022-12-09 0 24.50 24.50 24.55 23.40 24.65 12,380,400 299,030,941 24.154 20.77 20.77 20.82 19.84 20.90 14,600,948 20.480 1.66%
2022-12-08 0 24.10 24.10 24.15 23.55 24.30 8,568,689 205,440,284 23.976 20.43 20.43 20.48 19.97 20.60 10,105,569 20.329 0.84%
2022-12-07 0 23.90 23.90 23.95 23.85 25.05 10,952,075 268,856,932 24.548 20.27 20.27 20.31 20.22 21.24 12,916,439 20.815 -2.85%
2022-12-06 0 24.60 24.55 24.60 23.65 25.15 9,825,725 241,236,898 24.552 20.86 20.82 20.86 20.05 21.33 11,588,067 20.818 1.65%
2022-12-05 0 24.20 24.15 24.20 23.80 24.50 14,357,955 346,113,627 24.106 20.52 20.48 20.52 20.18 20.77 16,933,197 20.440 1.89%
2022-12-02 0 23.75 23.70 23.75 23.40 24.15 11,209,070 266,328,946 23.760 20.14 20.10 20.14 19.84 20.48 13,219,528 20.147 1.28%
2022-12-01 0 23.45 23.40 23.45 22.35 24.40 20,206,163 469,607,650 23.241 19.88 19.84 19.88 18.95 20.69 23,830,339 19.706 4.69%
2022-11-30 0 22.40 22.35 22.40 20.80 22.40 18,332,738 405,278,320 22.107 18.99 18.95 18.99 17.64 18.99 21,620,897 18.745 5.16%
2022-11-29 0 21.30 21.25 21.30 20.65 21.50 6,151,977 130,458,849 21.206 18.06 18.02 18.06 17.51 18.23 7,255,395 17.981 3.90%
2022-11-28 0 20.50 20.45 20.50 19.02 20.80 6,738,430 134,190,526 19.914 17.38 17.34 17.38 16.13 17.64 7,947,034 16.886 2.50%
2022-11-25 0 20.00 19.98 20.00 19.98 20.55 3,889,062 78,277,706 20.128 16.96 16.94 16.96 16.94 17.42 4,586,604 17.067 -1.96%
2022-11-24 0 20.40 20.40 20.45 20.20 20.75 3,964,481 81,238,588 20.492 17.30 17.30 17.34 17.13 17.59 4,675,550 17.375 0.49%
2022-11-23 0 20.30 20.30 20.35 19.94 20.50 11,011,281 222,495,244 20.206 17.21 17.21 17.26 16.91 17.38 12,986,264 17.133 -1.22%
2022-11-22 0 20.55 20.50 20.55 20.40 21.30 6,823,764 141,389,773 20.720 17.42 17.38 17.42 17.30 18.06 8,047,674 17.569 -2.14%
2022-11-21 0 21.00 20.95 21.00 20.65 21.75 16,569,940 347,921,899 20.997 17.81 17.76 17.81 17.51 18.44 19,541,924 17.804 -6.25%
2022-11-18 0 22.40 22.35 22.40 21.95 22.60 14,067,635 314,262,143 22.339 18.99 18.95 18.99 18.61 19.16 16,590,805 18.942 2.52%
2022-11-17 0 21.85 21.80 21.85 21.35 22.20 17,692,831 385,946,819 21.814 18.53 18.48 18.53 18.10 18.82 20,866,216 18.496 -0.23%
2022-11-16 0 21.90 21.90 21.95 20.95 22.10 14,318,731 311,790,701 21.775 18.57 18.57 18.61 17.76 18.74 16,886,938 18.463 4.53%
2022-11-15 0 20.95 20.90 20.95 20.45 21.05 8,107,162 168,851,841 20.827 17.76 17.72 17.76 17.34 17.85 9,561,262 17.660 1.21%
2022-11-14 0 20.70 20.65 20.70 20.40 21.35 19,491,680 404,537,384 20.754 17.55 17.51 17.55 17.30 18.10 22,987,707 17.598 3.50%
2022-11-11 0 20.00 19.98 20.00 19.40 20.50 12,938,420 256,563,094 19.830 16.96 16.94 16.96 16.45 17.38 15,259,054 16.814 4.71%
2022-11-10 0 19.10 19.08 19.10 18.38 19.18 9,319,433 175,732,824 18.857 16.20 16.18 16.20 15.58 16.26 10,990,966 15.989 2.25%
2022-11-09 0 18.68 18.66 18.68 18.44 18.90 7,742,381 144,431,918 18.655 15.84 15.82 15.84 15.64 16.03 9,131,054 15.818 -1.48%
2022-11-08 0 18.96 18.96 18.98 18.58 19.70 14,027,197 267,527,978 19.072 16.08 16.08 16.09 15.75 16.70 16,543,114 16.172 -2.97%
2022-11-07 0 19.54 19.54 19.56 19.10 19.70 11,255,814 219,322,192 19.485 16.57 16.57 16.59 16.20 16.70 13,274,656 16.522 2.52%
2022-11-04 0 19.06 19.06 19.08 18.04 19.48 15,951,842 301,357,693 18.892 16.16 16.16 16.18 15.30 16.52 18,812,964 16.019 5.54%
2022-11-03 0 18.06 18.04 18.06 17.64 18.38 12,117,176 217,264,708 17.930 15.31 15.30 15.31 14.96 15.58 14,290,512 15.203 -0.77%
2022-11-02 0 18.20 18.18 18.20 17.40 18.32 6,469,643 116,094,352 17.944 15.43 15.42 15.43 14.75 15.53 7,630,038 15.215 3.41%
2022-11-01 0 17.60 17.58 17.60 16.60 17.80 11,342,315 196,549,853 17.329 14.92 14.91 14.92 14.08 15.09 13,376,672 14.693 6.54%
2022-10-31 0 16.52 16.52 16.54 16.22 16.92 7,808,589 129,996,129 16.648 14.01 14.01 14.02 13.75 14.35 9,209,137 14.116 -1.55%
2022-10-28 0 16.78 16.76 16.78 16.68 18.40 10,896,432 186,900,217 17.152 14.23 14.21 14.23 14.14 15.60 12,850,815 14.544 -6.47%
2022-10-27 0 17.94 17.92 17.94 17.32 18.00 21,885,125 387,631,565 17.712 15.21 15.19 15.21 14.69 15.26 25,810,440 15.018 6.79%
2022-10-26 0 16.80 16.78 16.80 16.30 17.36 12,182,600 205,499,108 16.868 14.25 14.23 14.25 13.82 14.72 14,367,671 14.303 2.07%
2022-10-25 0 16.46 16.44 16.46 15.90 16.72 9,560,434 156,046,797 16.322 13.96 13.94 13.96 13.48 14.18 11,275,193 13.840 -0.72%
2022-10-24 0 16.58 16.56 16.58 16.34 17.12 12,266,362 204,916,954 16.706 14.06 14.04 14.06 13.85 14.52 14,466,456 14.165 -2.93%
2022-10-21 0 17.08 17.06 17.08 16.96 18.00 12,756,340 220,856,261 17.313 14.48 14.47 14.48 14.38 15.26 15,044,316 14.680 -5.32%
2022-10-20 0 18.04 18.04 18.06 17.94 18.66 5,640,343 102,586,081 18.188 15.30 15.30 15.31 15.21 15.82 6,651,995 15.422 -4.75%
2022-10-19 0 18.94 18.94 18.96 18.88 19.22 5,724,803 108,955,125 19.032 16.06 16.06 16.08 16.01 16.30 6,751,603 16.138 -1.25%
2022-10-18 0 19.18 19.18 19.20 18.62 19.26 4,746,211 90,181,406 19.001 16.26 16.26 16.28 15.79 16.33 5,597,491 16.111 1.37%
2022-10-17 0 18.92 18.92 18.94 18.58 19.20 7,949,818 149,912,107 18.857 16.04 16.04 16.06 15.75 16.28 9,375,697 15.989 -0.84%
2022-10-14 0 19.08 19.08 19.10 19.00 19.78 6,256,771 121,490,812 19.417 16.18 16.18 16.20 16.11 16.77 7,378,985 16.464 -2.15%
2022-10-13 0 19.50 19.50 19.52 19.36 19.90 4,991,293 97,930,030 19.620 16.53 16.53 16.55 16.42 16.87 5,886,531 16.636 -1.22%
2022-10-12 0 19.74 19.74 19.76 19.16 20.55 13,056,221 257,252,868 19.703 16.74 16.74 16.75 16.25 17.42 15,397,984 16.707 -3.71%
2022-10-11 0 20.50 20.45 20.50 20.30 20.95 3,251,320 66,776,532 20.538 17.38 17.34 17.38 17.21 17.76 3,834,477 17.415 -1.44%
2022-10-10 0 20.80 20.75 20.80 20.75 21.40 4,923,765 103,343,160 20.989 17.64 17.59 17.64 17.59 18.15 5,806,891 17.797 -4.15%
2022-10-07 0 21.70 21.70 21.75 21.60 22.25 4,131,716 90,675,545 21.946 18.40 18.40 18.44 18.32 18.87 4,872,780 18.609 -1.36%
2022-10-06 0 22.00 21.95 22.00 21.20 22.10 5,102,750 111,716,119 21.893 18.65 18.61 18.65 17.98 18.74 6,017,979 18.564 1.15%
2022-10-05 0 21.75 21.70 21.75 21.15 21.85 5,396,975 116,382,345 21.564 18.44 18.40 18.44 17.93 18.53 6,364,976 18.285 5.58%
2022-10-03 0 20.60 20.55 20.60 19.92 20.70 3,237,334 65,760,360 20.313 17.47 17.42 17.47 16.89 17.55 3,817,982 17.224 0.24%
2022-09-30 0 20.55 20.55 20.60 20.35 21.45 7,126,821 147,980,856 20.764 17.42 17.42 17.47 17.26 18.19 8,405,087 17.606 -1.20%
2022-09-29 0 20.80 20.80 20.85 20.55 21.50 6,884,310 144,480,921 20.987 17.64 17.64 17.68 17.42 18.23 8,119,079 17.795 0.00%
2022-09-28 0 20.80 20.80 20.85 20.65 21.60 8,451,321 177,630,179 21.018 17.64 17.64 17.68 17.51 18.32 9,967,150 17.822 -2.80%
2022-09-27 0 21.40 21.35 21.40 20.15 21.75 13,922,950 291,958,447 20.970 18.15 18.10 18.15 17.09 18.44 16,420,170 17.780 -1.61%
2022-09-26 0 21.75 21.70 21.75 21.30 22.05 11,286,999 245,272,049 21.730 18.44 18.40 18.44 18.06 18.70 13,311,435 18.426 -1.58%
2022-09-23 0 22.10 22.10 22.15 22.05 22.85 3,229,900 72,031,403 22.301 18.74 18.74 18.78 18.70 19.37 3,809,215 18.910 -2.21%
2022-09-22 0 22.60 22.55 22.60 21.65 22.70 5,525,098 123,576,430 22.366 19.16 19.12 19.16 18.36 19.25 6,516,079 18.965 1.57%
2022-09-21 0 22.25 22.20 22.25 22.05 22.60 3,454,598 77,192,729 22.345 18.87 18.82 18.87 18.70 19.16 4,074,215 18.947 -1.98%
2022-09-20 0 22.70 22.65 22.70 22.30 22.95 5,569,964 126,431,722 22.699 19.25 19.21 19.25 18.91 19.46 6,568,992 19.247 0.89%
2022-09-19 0 22.50 22.45 22.50 22.20 22.65 4,592,234 103,256,195 22.485 19.08 19.04 19.08 18.82 19.21 5,415,897 19.065 0.00%
2022-09-16 0 22.50 22.45 22.50 21.65 22.50 8,773,731 196,505,577 22.397 19.08 19.04 19.08 18.36 19.08 10,347,387 18.991 3.21%
2022-09-15 0 21.80 21.75 21.80 21.30 21.90 4,320,023 93,671,374 21.683 18.48 18.44 18.48 18.06 18.57 5,094,862 18.385 1.87%
2022-09-14 0 21.40 21.40 21.45 21.10 21.65 5,481,591 117,030,234 21.350 18.15 18.15 18.19 17.89 18.36 6,464,769 18.103 -2.06%
2022-09-13 0 21.85 21.80 21.85 20.95 22.05 5,280,506 114,567,250 21.696 18.53 18.48 18.53 17.76 18.70 6,227,617 18.397 2.10%
2022-09-09 0 21.40 21.40 21.45 21.20 21.60 4,037,718 86,511,277 21.426 18.15 18.15 18.19 17.98 18.32 4,761,923 18.167 1.66%
2022-09-08 0 21.05 21.05 21.10 20.80 21.30 4,183,921 88,040,503 21.043 17.85 17.85 17.89 17.64 18.06 4,934,349 17.842 -0.47%
2022-09-07 0 21.15 21.15 21.20 20.95 21.55 3,875,448 82,064,953 21.176 17.93 17.93 17.98 17.76 18.27 4,570,548 17.955 -2.98%
2022-09-06 0 21.80 21.80 21.85 21.40 22.00 2,283,399 49,561,378 21.705 18.48 18.48 18.53 18.15 18.65 2,692,949 18.404 0.46%
2022-09-05 0 21.70 21.65 21.70 21.35 22.30 11,865,466 259,313,549 21.854 18.40 18.36 18.40 18.10 18.91 13,993,655 18.531 -2.69%
2022-09-02 0 22.30 22.25 22.30 21.80 22.35 6,236,576 137,889,283 22.110 18.91 18.87 18.91 18.48 18.95 7,355,168 18.747 2.06%
2022-09-01 0 21.85 21.80 21.85 21.80 22.75 8,828,504 196,482,844 22.256 18.53 18.48 18.53 18.48 19.29 10,411,984 18.871 -5.62%
2022-08-31 0 23.15 23.10 23.15 22.50 23.30 8,337,947 192,344,681 23.069 19.63 19.59 19.63 19.08 19.76 9,833,441 19.560 1.09%
2022-08-30 0 22.90 22.90 22.95 22.45 23.00 3,090,500 70,302,795 22.748 19.42 19.42 19.46 19.04 19.50 3,644,812 19.288 -0.22%
2022-08-29 0 22.95 22.95 23.00 22.70 23.25 3,022,453 69,342,373 22.942 19.46 19.46 19.50 19.25 19.71 3,564,560 19.453 -1.08%
2022-08-26 0 23.20 23.10 23.20 22.40 23.35 4,509,526 104,216,997 23.110 19.67 19.59 19.67 18.99 19.80 5,318,354 19.596 1.98%
2022-08-25 0 22.75 22.70 22.75 22.35 22.95 2,533,854 57,095,588 22.533 19.29 19.25 19.29 18.95 19.46 2,988,326 19.106 2.48%
2022-08-24 0 22.20 22.15 22.20 21.85 22.65 4,301,553 95,491,522 22.199 18.82 18.78 18.82 18.53 19.21 5,073,079 18.823 -1.33%
2022-08-23 0 22.50 22.50 22.55 22.30 22.70 4,280,753 96,241,329 22.482 19.08 19.08 19.12 18.91 19.25 5,048,549 19.063 -0.88%
2022-08-22 0 22.70 22.70 22.75 22.60 23.20 3,342,842 76,287,422 22.821 19.25 19.25 19.29 19.16 19.67 3,942,414 19.350 -2.37%
2022-08-19 0 23.25 23.20 23.25 22.80 23.30 3,965,154 91,665,983 23.118 19.71 19.67 19.71 19.33 19.76 4,676,344 19.602 0.65%
2022-08-18 0 23.10 23.05 23.10 22.85 23.80 7,889,958 183,238,596 23.224 19.59 19.54 19.59 19.37 20.18 9,305,100 19.692 1.32%
2022-08-17 0 22.80 22.80 22.85 22.50 23.00 4,527,883 103,210,990 22.795 19.33 19.33 19.37 19.08 19.50 5,340,004 19.328 1.11%
2022-08-16 0 22.55 22.50 22.55 22.25 22.95 2,874,816 64,674,668 22.497 19.12 19.08 19.12 18.87 19.46 3,390,443 19.076 -0.44%
2022-08-15 0 22.65 22.65 22.70 22.25 22.80 3,526,522 79,496,402 22.542 19.21 19.21 19.25 18.87 19.33 4,159,039 19.114 0.00%
2022-08-12 0 22.65 22.60 22.65 22.60 23.10 3,176,993 72,110,240 22.698 19.21 19.16 19.21 19.16 19.59 3,746,818 19.246 -1.52%
2022-08-11 0 23.00 22.95 23.00 22.70 23.10 3,585,523 82,213,287 22.929 19.50 19.46 19.50 19.25 19.59 4,228,622 19.442 2.00%
2022-08-10 0 22.55 22.55 22.60 22.40 23.25 2,319,893 52,532,688 22.644 19.12 19.12 19.16 18.99 19.71 2,735,989 19.201 -2.17%
2022-08-09 0 23.05 23.00 23.05 22.75 23.20 5,299,323 122,055,674 23.032 19.54 19.50 19.54 19.29 19.67 6,249,809 19.530 0.22%
2022-08-08 0 23.00 22.95 23.00 22.65 23.40 5,327,926 122,579,796 23.007 19.50 19.46 19.50 19.21 19.84 6,283,543 19.508 0.44%
2022-08-05 0 22.90 22.90 22.95 22.75 23.20 3,800,729 87,075,279 22.910 19.42 19.42 19.46 19.29 19.67 4,482,428 19.426 -0.22%
2022-08-04 0 22.95 22.90 22.95 22.25 23.05 6,752,762 153,537,765 22.737 19.46 19.42 19.46 18.87 19.54 7,963,937 19.279 2.68%
2022-08-03 0 22.35 22.35 22.40 22.20 22.90 5,699,658 128,202,635 22.493 18.95 18.95 18.99 18.82 19.42 6,721,948 19.072 -1.97%
2022-08-02 0 22.80 22.75 22.80 22.50 23.15 10,048,943 228,487,916 22.738 19.33 19.29 19.33 19.08 19.63 11,851,321 19.280 -0.65%
2022-08-01 0 22.95 22.90 22.95 21.80 23.40 12,213,443 278,574,509 22.809 19.46 19.42 19.46 18.48 19.84 14,404,046 19.340 5.52%
2022-07-29 0 21.75 21.70 21.75 21.40 23.55 22,414,796 493,123,425 22.000 18.44 18.40 18.44 18.15 19.97 26,435,113 18.654 -8.23%
2022-07-28 0 23.70 23.65 23.70 23.25 24.25 12,148,544 288,068,036 23.712 20.10 20.05 20.10 19.71 20.56 14,327,506 20.106 1.72%
2022-07-27 0 23.30 23.25 23.30 23.00 23.30 7,769,250 180,351,558 23.214 19.76 19.71 19.76 19.50 19.76 9,162,742 19.683 0.22%
2022-07-26 0 23.25 23.20 23.25 23.05 23.40 7,687,776 178,521,516 23.221 19.71 19.67 19.71 19.54 19.84 9,066,655 19.690 1.31%
2022-07-25 0 22.95 22.90 22.95 22.30 23.05 8,918,927 203,491,034 22.816 19.46 19.42 19.46 18.91 19.54 10,518,625 19.346 0.66%
2022-07-22 0 22.80 22.75 22.80 22.60 23.25 7,259,805 166,399,887 22.921 19.33 19.29 19.33 19.16 19.71 8,561,923 19.435 0.66%
2022-07-21 0 22.65 22.65 22.70 22.20 22.90 5,086,840 115,057,249 22.619 19.21 19.21 19.25 18.82 19.42 5,999,215 19.179 1.12%
2022-07-20 0 22.40 22.40 22.45 22.25 22.70 4,576,144 102,503,987 22.400 18.99 18.99 19.04 18.87 19.25 5,396,921 18.993 0.90%
2022-07-19 0 22.20 22.20 22.25 22.05 22.55 4,678,121 103,985,932 22.228 18.82 18.82 18.87 18.70 19.12 5,517,189 18.848 -1.11%
2022-07-18 0 22.45 22.45 22.50 22.05 22.70 5,893,216 131,890,667 22.380 19.04 19.04 19.08 18.70 19.25 6,950,223 18.976 0.22%
2022-07-15 0 22.40 22.40 22.45 22.25 22.75 5,463,441 122,483,837 22.419 18.99 18.99 19.04 18.87 19.29 6,443,364 19.009 -0.22%
2022-07-14 0 22.45 22.45 22.50 22.30 22.90 4,328,993 97,455,594 22.512 19.04 19.04 19.08 18.91 19.42 5,105,441 19.089 0.00%
2022-07-13 0 22.45 22.45 22.50 22.10 22.70 9,076,335 203,784,389 22.452 19.04 19.04 19.08 18.74 19.25 10,704,266 19.038 -0.22%
2022-07-12 0 22.50 22.45 22.50 22.15 22.65 8,536,263 191,317,784 22.412 19.08 19.04 19.08 18.78 19.21 10,067,327 19.004 -0.44%
2022-07-11 0 22.60 22.60 22.65 22.55 22.95 4,422,181 100,223,750 22.664 19.16 19.16 19.21 19.12 19.46 5,215,343 19.217 -2.16%
2022-07-08 0 23.10 23.05 23.10 22.85 23.55 4,349,510 100,342,983 23.070 19.59 19.54 19.59 19.37 19.97 5,129,638 19.561 -0.65%
2022-07-07 0 23.25 23.20 23.25 22.20 23.30 10,138,805 231,688,324 22.852 19.71 19.67 19.71 18.82 19.76 11,957,301 19.376 1.97%
2022-07-06 0 22.80 22.75 22.80 22.40 23.20 10,283,790 234,553,396 22.808 19.33 19.29 19.33 18.99 19.67 12,128,290 19.339 -1.51%
2022-07-05 0 23.15 23.10 23.15 22.85 23.80 5,039,183 116,682,129 23.155 19.63 19.59 19.63 19.37 20.18 5,943,011 19.634 0.00%
2022-07-04 0 23.15 23.10 23.15 22.70 23.30 8,146,576 188,018,861 23.079 19.63 19.59 19.63 19.25 19.76 9,607,745 19.570 -1.49%
2022-06-30 0 23.50 23.50 23.55 22.60 23.80 18,129,964 423,662,043 23.368 19.93 19.93 19.97 19.16 20.18 21,381,753 19.814 2.84%
2022-06-29 0 22.85 22.80 22.85 22.75 23.40 9,633,504 221,595,512 23.003 19.37 19.33 19.37 19.29 19.84 11,361,369 19.504 -2.14%
2022-06-28 0 23.35 23.30 23.35 22.30 23.40 8,907,264 205,635,829 23.086 19.80 19.76 19.80 18.91 19.84 10,504,870 19.575 4.24%
2022-06-27 0 22.40 22.40 22.45 22.15 23.00 8,238,920 185,668,586 22.536 18.99 18.99 19.04 18.78 19.50 9,716,652 19.108 -0.88%
2022-06-24 0 22.60 22.55 22.60 21.30 22.70 15,553,696 345,304,288 22.201 19.16 19.12 19.16 18.06 19.25 18,343,406 18.824 6.86%
2022-06-23 0 21.15 21.10 21.15 20.60 21.20 7,572,028 159,059,574 21.006 17.93 17.89 17.93 17.47 17.98 8,930,147 17.812 3.17%
2022-06-22 0 20.50 20.50 20.55 20.45 21.25 4,359,353 90,373,185 20.731 17.38 17.38 17.42 17.34 18.02 5,141,246 17.578 -2.15%
2022-06-21 0 20.95 20.95 21.00 20.60 21.10 2,359,516 49,459,344 20.962 17.76 17.76 17.81 17.47 17.89 2,782,719 17.774 1.21%
2022-06-20 0 20.70 20.65 20.70 20.10 20.80 5,181,281 106,587,076 20.572 17.55 17.51 17.55 17.04 17.64 6,110,595 17.443 2.22%
2022-06-17 0 20.25 20.25 20.30 20.00 20.65 8,191,165 166,465,637 20.323 17.17 17.17 17.21 16.96 17.51 9,660,332 17.232 -0.49%
2022-06-16 0 20.35 20.30 20.35 20.15 20.80 4,582,629 93,539,609 20.412 17.26 17.21 17.26 17.09 17.64 5,404,569 17.308 -0.49%
2022-06-15 0 20.45 20.45 20.50 20.10 20.75 7,837,887 160,475,340 20.474 17.34 17.34 17.38 17.04 17.59 9,243,690 17.361 -0.73%
2022-06-14 0 20.60 20.55 20.60 19.92 20.65 5,406,069 110,298,672 20.403 17.47 17.42 17.47 16.89 17.51 6,375,701 17.300 -0.24%
2022-06-13 0 20.65 20.60 20.65 20.15 20.90 10,947,682 225,674,417 20.614 17.51 17.47 17.51 17.09 17.72 12,911,258 17.479 -3.05%
2022-06-10 0 21.30 21.30 21.35 21.10 21.60 5,461,437 116,601,877 21.350 18.06 18.06 18.10 17.89 18.32 6,441,000 18.103 -1.16%
2022-06-09 0 21.55 21.55 21.60 21.35 22.25 12,794,241 277,417,578 21.683 18.27 18.27 18.32 18.10 18.87 15,089,015 18.385 -3.36%
2022-06-08 0 22.30 22.25 22.30 21.80 22.60 8,835,088 196,377,435 22.227 18.91 18.87 18.91 18.48 19.16 10,419,749 18.847 1.13%
2022-06-07 0 22.05 22.00 22.05 21.65 22.30 7,938,022 174,808,360 22.022 18.70 18.65 18.70 18.36 18.91 9,361,785 18.673 -0.45%
2022-06-06 0 22.15 22.10 22.15 21.15 22.20 10,303,283 224,591,127 21.798 18.78 18.74 18.78 17.93 18.82 12,151,279 18.483 2.07%
2022-06-02 0 21.70 21.65 21.70 21.30 21.80 7,433,670 160,410,321 21.579 18.40 18.36 18.40 18.06 18.48 8,766,973 18.297 0.93%
2022-06-01 0 21.50 21.40 21.50 20.75 21.60 10,599,056 225,575,029 21.283 18.23 18.15 18.23 17.59 18.32 12,500,102 18.046 3.12%
2022-05-31 0 20.85 20.80 20.85 20.35 20.90 12,860,857 266,621,321 20.731 17.68 17.64 17.68 17.26 17.72 15,167,580 17.578 2.46%
2022-05-30 0 20.35 20.30 20.35 19.94 20.50 7,554,181 153,418,693 20.309 17.26 17.21 17.26 16.91 17.38 8,909,099 17.220 2.57%
2022-05-27 0 19.84 19.78 19.84 19.42 20.05 6,172,912 122,222,371 19.800 16.82 16.77 16.82 16.47 17.00 7,280,085 16.789 3.33%
2022-05-26 0 19.20 19.18 19.20 19.10 19.58 4,231,186 81,531,917 19.269 16.28 16.26 16.28 16.20 16.60 4,990,091 16.339 -1.03%
2022-05-25 0 19.40 19.38 19.40 19.22 19.60 3,152,224 61,348,445 19.462 16.45 16.43 16.45 16.30 16.62 3,717,607 16.502 -0.10%
2022-05-24 0 19.42 19.40 19.42 19.32 19.80 3,795,835 73,709,457 19.419 16.47 16.45 16.47 16.38 16.79 4,476,656 16.465 -1.12%
2022-05-23 0 19.64 19.64 19.68 19.58 20.05 6,070,063 119,656,638 19.713 16.65 16.65 16.69 16.60 17.00 7,158,789 16.715 -2.04%
2022-05-20 0 20.05 20.00 20.05 19.26 20.15 19,025,465 371,880,245 19.546 17.00 16.96 17.00 16.33 17.09 22,437,871 16.574 4.65%
2022-05-19 0 19.16 19.14 19.16 18.84 19.52 8,977,497 171,877,055 19.145 16.25 16.23 16.25 15.97 16.55 10,587,700 16.234 -3.33%
2022-05-18 0 19.82 19.80 19.82 19.68 19.98 5,603,931 111,159,938 19.836 16.81 16.79 16.81 16.69 16.94 6,609,052 16.819 0.00%
2022-05-17 0 19.82 19.80 19.82 19.56 20.15 6,324,119 125,250,093 19.805 16.81 16.79 16.81 16.59 17.09 7,458,413 16.793 0.92%
2022-05-16 0 19.64 19.62 19.64 19.40 19.86 5,034,806 98,645,008 19.593 16.65 16.64 16.65 16.45 16.84 5,937,849 16.613 0.19%
2022-05-13 0 19.84 19.82 19.84 19.60 20.20 6,309,409 124,795,664 19.779 16.62 16.61 16.62 16.42 16.92 7,530,950 16.571 0.10%
2022-05-12 0 19.82 19.80 19.82 19.60 20.10 6,244,888 124,290,598 19.903 16.61 16.59 16.61 16.42 16.84 7,453,937 16.674 -0.70%
2022-05-11 0 19.96 19.94 19.96 19.10 20.20 13,003,341 257,514,034 19.804 16.72 16.71 16.72 16.00 16.92 15,520,869 16.591 3.42%
2022-05-10 0 19.30 19.28 19.30 18.52 19.50 11,226,610 215,712,285 19.214 16.17 16.15 16.17 15.52 16.34 13,400,151 16.098 -0.52%
2022-05-06 0 19.40 19.40 19.42 19.32 20.70 16,879,613 331,345,990 19.630 16.25 16.25 16.27 16.19 17.34 20,147,611 16.446 -7.62%
2022-05-05 0 21.00 20.95 21.00 20.10 21.90 20,936,577 438,578,535 20.948 17.59 17.55 17.59 16.84 18.35 24,990,028 17.550 6.82%
2022-05-04 0 19.66 19.64 19.66 19.56 20.05 5,814,918 114,904,877 19.760 16.47 16.45 16.47 16.39 16.80 6,940,722 16.555 -1.40%
2022-05-03 0 19.94 19.92 19.94 19.66 20.25 7,333,124 146,323,452 19.954 16.71 16.69 16.71 16.47 16.97 8,752,862 16.717 0.81%
2022-04-29 0 19.78 19.78 19.82 19.42 19.96 8,703,920 171,469,468 19.700 16.57 16.57 16.61 16.27 16.72 10,389,053 16.505 0.00%
2022-04-28 0 19.78 19.76 19.78 19.62 20.05 5,262,834 104,484,164 19.853 16.57 16.55 16.57 16.44 16.80 6,281,751 16.633 -1.10%
2022-04-27 0 20.00 19.96 20.00 19.70 20.50 8,173,585 164,357,721 20.108 16.76 16.72 16.76 16.50 17.17 9,756,042 16.847 0.20%
2022-04-26 0 19.96 19.96 19.98 19.72 20.35 7,140,934 143,049,048 20.032 16.72 16.72 16.74 16.52 17.05 8,523,463 16.783 0.81%
2022-04-25 0 19.80 19.74 19.80 19.66 20.60 7,280,616 144,909,058 19.903 16.59 16.54 16.59 16.47 17.26 8,690,189 16.675 -3.65%
2022-04-22 0 20.55 20.55 20.60 19.72 20.70 6,696,326 136,306,402 20.355 17.22 17.22 17.26 16.52 17.34 7,992,776 17.054 0.74%
2022-04-21 0 20.40 20.40 20.45 20.00 20.55 4,476,079 90,999,572 20.330 17.09 17.09 17.13 16.76 17.22 5,342,676 17.033 0.49%
2022-04-20 0 20.30 20.30 20.35 19.76 20.80 8,847,649 179,814,318 20.323 17.01 17.01 17.05 16.55 17.43 10,560,609 17.027 1.91%
2022-04-19 0 19.92 19.92 19.94 19.70 20.20 4,342,114 86,339,710 19.884 16.69 16.69 16.71 16.50 16.92 5,182,774 16.659 -2.35%
2022-04-14 0 20.40 20.40 20.45 20.10 20.80 7,413,692 151,831,682 20.480 17.09 17.09 17.13 16.84 17.43 8,849,029 17.158 1.24%
2022-04-13 0 20.15 20.10 20.15 19.62 20.45 8,394,785 168,450,201 20.066 16.88 16.84 16.88 16.44 17.13 10,020,068 16.811 0.85%
2022-04-12 0 19.98 19.96 19.98 19.28 20.70 18,331,744 364,205,265 19.867 16.74 16.72 16.74 16.15 17.34 21,880,884 16.645 2.67%
2022-04-11 0 19.46 19.44 19.46 19.12 20.00 12,146,098 237,338,022 19.540 16.30 16.29 16.30 16.02 16.76 14,497,658 16.371 -2.70%
2022-04-08 0 20.00 19.96 20.00 19.54 20.05 12,412,789 246,864,537 19.888 16.76 16.72 16.76 16.37 16.80 14,815,982 16.662 1.94%
2022-04-07 0 19.62 19.60 19.62 19.20 20.20 14,407,153 282,302,623 19.595 16.44 16.42 16.44 16.09 16.92 17,196,467 16.416 -3.82%
2022-04-06 0 20.40 20.30 20.40 19.92 20.65 9,946,968 202,208,959 20.329 17.09 17.01 17.09 16.69 17.30 11,872,763 17.031 -0.24%
2022-04-04 0 20.45 20.40 20.45 20.40 21.20 9,910,230 205,533,740 20.740 17.13 17.09 17.13 17.09 17.76 11,828,912 17.376 -3.31%
2022-04-01 0 21.15 21.10 21.15 20.40 21.20 16,645,576 348,651,120 20.946 17.72 17.68 17.72 17.09 17.76 19,868,263 17.548 1.44%
2022-03-31 0 20.85 20.85 20.90 20.70 21.05 9,547,283 199,651,600 20.912 17.47 17.47 17.51 17.34 17.64 11,395,696 17.520 -0.71%
2022-03-30 0 21.00 20.95 21.00 20.50 21.20 9,766,533 203,945,170 20.882 17.59 17.55 17.59 17.17 17.76 11,657,395 17.495 3.70%
2022-03-29 0 20.25 20.20 20.25 19.96 20.50 5,880,392 118,990,394 20.235 16.97 16.92 16.97 16.72 17.17 7,018,872 16.953 1.25%
2022-03-28 0 20.00 20.00 20.05 19.42 20.30 15,330,443 304,378,890 19.855 16.76 16.76 16.80 16.27 17.01 18,298,512 16.634 -1.48%
2022-03-25 0 20.30 20.25 20.30 19.96 21.05 17,216,447 349,788,720 20.317 17.01 16.97 17.01 16.72 17.64 20,549,658 17.022 -2.87%
2022-03-24 0 20.90 20.85 20.90 20.40 21.40 12,092,273 253,046,246 20.926 17.51 17.47 17.51 17.09 17.93 14,433,412 17.532 -1.42%
2022-03-23 0 21.20 21.15 21.20 21.00 21.80 9,008,419 192,065,814 21.321 17.76 17.72 17.76 17.59 18.26 10,752,505 17.862 -1.17%
2022-03-22 0 21.45 21.40 21.45 21.20 22.00 4,811,808 103,319,067 21.472 17.97 17.93 17.97 17.76 18.43 5,743,404 17.989 0.47%
2022-03-21 0 21.35 21.30 21.35 21.15 22.00 8,387,088 179,437,347 21.394 17.89 17.85 17.89 17.72 18.43 10,010,880 17.924 -1.39%
2022-03-18 0 21.65 21.65 21.70 20.90 22.15 13,915,776 301,962,116 21.699 18.14 18.14 18.18 17.51 18.56 16,609,957 18.180 0.00%
2022-03-17 0 21.65 21.60 21.65 20.55 21.65 22,157,234 469,320,092 21.181 18.14 18.10 18.14 17.22 18.14 26,447,012 17.746 5.35%
2022-03-16 0 20.55 20.55 20.60 19.90 21.20 15,352,047 312,856,751 20.379 17.22 17.22 17.26 16.67 17.76 18,324,299 17.073 2.49%
2022-03-15 0 20.05 20.00 20.05 19.50 20.70 18,723,731 375,548,595 20.057 16.80 16.76 16.80 16.34 17.34 22,348,762 16.804 -4.07%
2022-03-14 0 20.90 20.85 20.90 20.25 21.80 20,104,000 418,908,631 20.837 17.51 17.47 17.51 16.97 18.26 23,996,259 17.457 -4.78%
2022-03-11 0 21.95 21.90 21.95 20.95 22.05 21,011,690 452,588,121 21.540 18.39 18.35 18.39 17.55 18.47 25,079,684 18.046 -0.90%
2022-03-10 0 22.15 22.10 22.15 21.65 22.90 23,413,276 519,340,117 22.181 18.56 18.52 18.56 18.14 19.19 27,946,232 18.584 -0.89%
2022-03-09 0 22.35 22.35 22.40 22.00 23.40 14,866,825 333,869,564 22.457 18.72 18.72 18.77 18.43 19.60 17,745,135 18.815 -3.04%
2022-03-08 0 23.05 23.05 23.10 22.65 24.40 15,323,748 356,853,266 23.288 19.31 19.31 19.35 18.98 20.44 18,290,521 19.510 -4.55%
2022-03-07 0 24.15 24.10 24.15 23.80 24.65 9,055,770 218,256,664 24.101 20.23 20.19 20.23 19.94 20.65 10,809,023 20.192 -3.78%
2022-03-04 0 25.10 25.10 25.15 24.85 25.40 12,967,360 325,287,107 25.085 21.03 21.03 21.07 20.82 21.28 15,477,922 21.016 0.00%
2022-03-03 0 25.10 25.10 25.15 24.65 25.30 17,551,995 439,333,459 25.030 21.03 21.03 21.07 20.65 21.20 20,950,170 20.970 2.45%
2022-03-02 0 24.50 24.45 24.50 24.15 24.70 11,312,523 277,424,662 24.524 20.53 20.48 20.53 20.23 20.69 13,502,698 20.546 -0.41%
2022-03-01 0 24.60 24.50 24.60 24.20 25.20 16,851,978 415,828,305 24.675 20.61 20.53 20.61 20.27 21.11 20,114,626 20.673 1.44%
2022-02-28 0 24.25 24.25 24.30 24.15 24.90 8,574,143 208,751,344 24.347 20.32 20.32 20.36 20.23 20.86 10,234,150 20.398 -2.41%
2022-02-25 0 24.85 24.80 24.85 24.15 25.15 14,528,727 359,873,246 24.770 20.82 20.78 20.82 20.23 21.07 17,341,579 20.752 3.76%
2022-02-24 0 23.95 23.90 23.95 22.90 24.45 48,197,035 1,136,575,482 23.582 20.07 20.02 20.07 19.19 20.48 57,528,281 19.757 4.81%
2022-02-23 0 22.85 22.80 22.85 22.00 23.00 6,656,787 151,179,440 22.711 19.14 19.10 19.14 18.43 19.27 7,945,582 19.027 -0.65%
2022-02-22 0 23.00 22.90 23.00 22.20 23.15 9,148,756 208,727,117 22.815 19.27 19.19 19.27 18.60 19.40 10,920,012 19.114 0.22%
2022-02-21 0 22.95 22.95 23.00 22.70 23.20 2,748,417 62,899,173 22.886 19.23 19.23 19.27 19.02 19.44 3,280,528 19.173 -0.65%
2022-02-18 0 23.10 23.10 23.15 23.05 23.50 6,740,564 156,292,843 23.187 19.35 19.35 19.40 19.31 19.69 8,045,579 19.426 -0.22%
2022-02-17 0 23.15 23.10 23.15 22.95 23.45 5,269,220 122,123,862 23.177 19.40 19.35 19.40 19.23 19.65 6,289,374 19.417 -0.64%
2022-02-16 0 23.30 23.25 23.30 22.95 23.40 4,431,000 102,829,195 23.207 19.52 19.48 19.52 19.23 19.60 5,288,869 19.443 1.97%
2022-02-15 0 22.85 22.75 22.85 22.65 23.05 6,347,406 144,931,779 22.833 19.14 19.06 19.14 18.98 19.31 7,576,303 19.130 -0.87%
2022-02-14 0 23.05 23.00 23.05 22.70 23.35 9,836,280 226,473,053 23.024 19.31 19.27 19.31 19.02 19.56 11,740,645 19.290 0.66%
2022-02-11 0 22.90 22.85 22.90 21.70 22.95 8,667,426 195,477,650 22.553 19.19 19.14 19.19 18.18 19.23 10,345,494 18.895 3.62%
2022-02-10 0 22.10 22.10 22.15 21.60 22.15 4,203,421 92,148,965 21.922 18.52 18.52 18.56 18.10 18.56 5,017,229 18.367 0.91%
2022-02-09 0 21.90 21.90 21.95 21.40 22.00 4,113,196 89,436,894 21.744 18.35 18.35 18.39 17.93 18.43 4,909,536 18.217 2.34%
2022-02-08 0 21.40 21.35 21.40 21.35 22.10 5,015,261 108,153,222 21.565 17.93 17.89 17.93 17.89 18.52 5,986,247 18.067 -1.38%
2022-02-07 0 21.70 21.65 21.70 21.15 21.75 4,628,600 99,508,049 21.499 18.18 18.14 18.18 17.72 18.22 5,524,726 18.011 0.46%
2022-02-04 0 21.60 21.60 21.70 20.70 21.70 6,588,610 141,182,723 21.428 18.10 18.10 18.18 17.34 18.18 7,864,206 17.953 5.11%
2022-01-31 0 20.55 20.55 20.60 20.55 21.70 4,720,723 98,524,824 20.871 17.22 17.22 17.26 17.22 18.18 5,634,684 17.485 -4.20%
2022-01-28 0 21.45 21.45 21.50 21.05 21.80 9,315,312 200,930,043 21.570 17.97 17.97 18.01 17.64 18.26 11,118,814 18.071 -0.69%
2022-01-27 0 21.60 21.60 21.65 21.40 21.90 7,895,770 170,752,204 21.626 18.10 18.10 18.14 17.93 18.35 9,424,440 18.118 -1.37%
2022-01-26 0 21.90 21.85 21.90 21.50 22.40 11,363,528 249,579,991 21.963 18.35 18.31 18.35 18.01 18.77 13,563,578 18.401 1.62%
2022-01-25 0 21.55 21.50 21.55 20.95 21.60 11,421,400 244,364,524 21.395 18.05 18.01 18.05 17.55 18.10 13,632,654 17.925 -0.23%
2022-01-24 0 21.60 21.50 21.60 21.30 21.70 11,696,855 252,174,748 21.559 18.10 18.01 18.10 17.85 18.18 13,961,439 18.062 2.37%
2022-01-21 0 21.10 21.10 21.15 20.45 21.60 9,562,881 202,704,433 21.197 17.68 17.68 17.72 17.13 18.10 11,414,314 17.759 3.18%
2022-01-20 0 20.45 20.45 20.50 19.56 20.50 8,595,341 172,861,865 20.111 17.13 17.13 17.17 16.39 17.17 10,259,452 16.849 4.66%
2022-01-19 0 19.54 19.52 19.54 19.40 19.94 7,680,164 150,927,387 19.652 16.37 16.35 16.37 16.25 16.71 9,167,092 16.464 -1.21%
2022-01-18 0 19.78 19.74 19.78 19.30 19.94 8,496,408 166,997,727 19.655 16.57 16.54 16.57 16.17 16.71 10,141,365 16.467 -0.30%
2022-01-17 0 19.84 19.84 19.86 19.68 20.10 5,059,286 100,595,795 19.883 16.62 16.62 16.64 16.49 16.84 6,038,795 16.658 -1.29%
2022-01-14 0 20.10 20.05 20.10 19.56 20.25 10,826,231 216,258,680 19.975 16.84 16.80 16.84 16.39 16.97 12,922,257 16.735 -0.50%
2022-01-13 0 20.20 20.15 20.20 20.10 20.75 5,701,024 115,794,690 20.311 16.92 16.88 16.92 16.84 17.38 6,804,778 17.017 -2.42%
2022-01-12 0 20.70 20.65 20.70 20.40 20.80 5,143,826 105,882,861 20.584 17.34 17.30 17.34 17.09 17.43 6,139,703 17.246 0.24%
2022-01-11 0 20.65 20.60 20.65 20.60 21.15 5,249,330 108,794,922 20.725 17.30 17.26 17.30 17.26 17.72 6,265,633 17.364 -1.67%
2022-01-10 0 21.00 20.95 21.00 20.95 21.75 6,252,441 132,724,171 21.228 17.59 17.55 17.59 17.55 18.22 7,462,952 17.784 -1.87%
2022-01-07 0 21.40 21.35 21.40 20.20 21.45 10,269,682 215,032,857 20.939 17.93 17.89 17.93 16.92 17.97 12,257,956 17.542 5.16%
2022-01-06 0 20.35 20.25 20.35 19.94 20.50 3,993,755 80,561,900 20.172 17.05 16.97 17.05 16.71 17.17 4,766,971 16.900 0.99%
2022-01-05 0 20.15 20.10 20.15 19.88 20.45 4,110,913 82,873,370 20.159 16.88 16.84 16.88 16.66 17.13 4,906,811 16.889 -0.74%
2022-01-04 0 20.30 20.25 20.30 19.78 20.80 4,884,620 98,418,691 20.149 17.01 16.97 17.01 16.57 17.43 5,830,313 16.881 -1.46%
2022-01-03 0 20.60 20.55 20.60 20.40 21.10 3,323,241 68,502,673 20.613 17.26 17.22 17.26 17.09 17.68 3,966,641 17.270 0.73%
2021-12-31 0 20.45 20.45 20.50 20.30 21.10 4,185,035 86,561,989 20.684 17.13 17.13 17.17 17.01 17.68 4,995,284 17.329 -0.73%
2021-12-30 0 20.60 20.60 20.65 20.40 20.85 3,339,874 68,828,887 20.608 17.26 17.26 17.30 17.09 17.47 3,986,494 17.266 -1.44%
2021-12-29 0 20.90 20.85 20.90 20.60 21.20 1,818,046 37,930,654 20.863 17.51 17.47 17.51 17.26 17.76 2,170,031 17.479 -1.42%
2021-12-28 0 21.20 21.15 21.20 20.90 21.35 2,648,226 56,090,688 21.180 17.76 17.72 17.76 17.51 17.89 3,160,939 17.745 0.95%
2021-12-24 0 21.00 20.95 21.00 20.90 21.20 431,813 9,067,591 20.999 17.59 17.55 17.59 17.51 17.76 515,415 17.593 0.00%
2021-12-23 0 21.00 20.95 21.00 20.60 21.20 2,246,901 46,968,195 20.904 17.59 17.55 17.59 17.26 17.76 2,681,915 17.513 -0.24%
2021-12-22 0 21.05 21.00 21.05 20.30 21.15 6,382,059 132,755,153 20.801 17.64 17.59 17.64 17.01 17.72 7,617,665 17.427 0.96%
2021-12-21 0 20.85 20.80 20.85 20.70 21.10 3,541,239 73,802,913 20.841 17.47 17.43 17.47 17.34 17.68 4,226,845 17.461 0.24%
2021-12-20 0 20.80 20.75 20.80 20.60 21.15 4,941,495 102,825,618 20.809 17.43 17.38 17.43 17.26 17.72 5,898,199 17.433 -2.58%
2021-12-17 0 21.35 21.25 21.35 20.70 21.35 8,685,601 183,809,583 21.163 17.89 17.80 17.89 17.34 17.89 10,367,187 17.730 3.14%
2021-12-16 0 20.70 20.70 20.75 20.50 20.90 6,294,418 130,104,075 20.670 17.34 17.34 17.38 17.17 17.51 7,513,056 17.317 -0.48%
2021-12-15 0 20.80 20.75 20.80 20.25 20.85 4,697,954 96,381,069 20.516 17.43 17.38 17.43 16.97 17.47 5,607,507 17.188 2.46%
2021-12-14 0 20.30 20.25 20.30 20.00 20.70 5,539,459 112,151,359 20.246 17.01 16.97 17.01 16.76 17.34 6,611,933 16.962 0.74%
2021-12-13 0 20.15 20.15 20.20 20.10 20.85 5,092,002 103,101,039 20.248 16.88 16.88 16.92 16.84 17.47 6,077,845 16.963 -2.18%
2021-12-10 0 20.60 20.55 20.60 20.25 20.65 4,604,432 94,162,636 20.450 17.26 17.22 17.26 16.97 17.30 5,495,879 17.133 0.24%
2021-12-09 0 20.55 20.50 20.55 20.20 20.90 5,358,752 110,295,296 20.582 17.22 17.17 17.22 16.92 17.51 6,396,240 17.244 2.49%
2021-12-08 0 20.05 20.05 20.10 19.68 20.10 3,641,470 72,700,864 19.965 16.80 16.80 16.84 16.49 16.84 4,346,481 16.726 0.00%
2021-12-07 0 20.05 20.00 20.05 19.32 20.05 3,727,293 73,874,626 19.820 16.80 16.76 16.80 16.19 16.80 4,448,920 16.605 2.93%
2021-12-06 0 19.48 19.46 19.48 19.44 20.20 4,544,283 89,457,950 19.686 16.32 16.30 16.32 16.29 16.92 5,424,084 16.493 -0.10%
2021-12-03 0 19.50 19.50 19.52 19.16 19.60 7,847,194 152,728,613 19.463 16.34 16.34 16.35 16.05 16.42 9,366,460 16.306 0.21%
2021-12-02 0 19.46 19.42 19.46 19.20 19.60 7,820,467 152,099,968 19.449 16.30 16.27 16.30 16.09 16.42 9,334,558 16.294 0.21%
2021-12-01 0 19.42 19.32 19.42 19.08 19.74 12,990,618 252,907,753 19.468 16.27 16.19 16.27 15.99 16.54 15,505,682 16.311 -1.92%
2021-11-30 0 19.80 19.70 19.80 19.42 19.96 9,385,505 184,980,528 19.709 16.59 16.50 16.59 16.27 16.72 11,202,597 16.512 -1.98%
2021-11-29 0 20.20 20.15 20.20 19.72 20.35 4,063,441 81,661,505 20.097 16.92 16.88 16.92 16.52 17.05 4,850,148 16.837 0.50%
2021-11-26 0 20.10 20.05 20.10 19.54 20.45 15,895,023 317,104,635 19.950 16.84 16.80 16.84 16.37 17.13 18,972,398 16.714 -1.71%
2021-11-25 0 20.45 20.45 20.50 20.35 21.25 3,236,912 66,728,020 20.615 17.13 17.13 17.17 17.05 17.80 3,863,598 17.271 -2.15%
2021-11-24 0 20.90 20.85 20.90 20.60 21.05 5,180,372 108,403,397 20.926 17.51 17.47 17.51 17.26 17.64 6,183,324 17.532 1.46%
2021-11-23 0 20.60 20.55 20.60 20.45 20.75 2,514,644 51,741,639 20.576 17.26 17.22 17.26 17.13 17.38 3,001,495 17.239 -1.20%
2021-11-22 0 20.85 20.80 20.85 20.35 20.95 3,232,500 66,603,175 20.604 17.47 17.43 17.47 17.05 17.55 3,858,332 17.262 0.48%
2021-11-19 0 20.75 20.65 20.75 20.55 21.05 2,927,173 60,651,816 20.720 17.38 17.30 17.38 17.22 17.64 3,493,892 17.359 -2.12%
2021-11-18 0 21.20 21.15 21.20 21.00 21.60 2,782,160 59,110,443 21.246 17.76 17.72 17.76 17.59 18.10 3,320,803 17.800 -1.62%
2021-11-17 0 21.55 21.50 21.55 21.00 21.55 2,797,033 59,914,308 21.421 18.05 18.01 18.05 17.59 18.05 3,338,556 17.946 0.47%
2021-11-16 0 21.45 21.40 21.45 21.10 21.70 4,079,448 87,397,605 21.424 17.97 17.93 17.97 17.68 18.18 4,869,254 17.949 1.42%
2021-11-15 0 21.15 21.10 21.15 20.80 21.45 2,134,825 45,046,484 21.101 17.72 17.68 17.72 17.43 17.97 2,548,140 17.678 0.95%
2021-11-12 0 20.95 20.85 20.95 20.40 21.35 4,373,845 91,785,398 20.985 17.55 17.47 17.55 17.09 17.89 5,220,649 17.581 1.70%
2021-11-11 0 20.60 20.55 20.60 20.20 20.70 5,238,133 107,226,179 20.470 17.26 17.22 17.26 16.92 17.34 6,252,268 17.150 -0.96%
2021-11-10 0 20.80 20.75 20.80 19.94 20.80 6,757,726 138,035,750 20.426 17.43 17.38 17.43 16.71 17.43 8,066,064 17.113 0.73%
2021-11-09 0 20.65 20.60 20.65 20.35 21.15 2,145,646 44,232,381 20.615 17.30 17.26 17.30 17.05 17.72 2,561,056 17.271 -0.96%
2021-11-08 0 20.85 20.80 20.85 20.60 21.30 4,158,419 86,766,742 20.865 17.47 17.43 17.47 17.26 17.85 4,963,515 17.481 -0.95%
2021-11-05 0 21.05 21.00 21.05 20.45 21.20 4,519,287 94,730,175 20.961 17.64 17.59 17.64 17.13 17.76 5,394,249 17.561 0.72%
2021-11-04 0 20.90 20.85 20.90 20.65 21.85 6,416,513 135,480,454 21.114 17.51 17.47 17.51 17.30 18.31 7,658,790 17.690 0.00%
2021-11-03 0 20.90 20.85 20.90 20.30 21.10 7,172,234 148,251,908 20.670 17.51 17.47 17.51 17.01 17.68 8,560,823 17.317 -0.95%
2021-11-02 0 21.10 21.05 21.10 21.00 21.70 5,459,889 115,976,708 21.242 17.68 17.64 17.68 17.59 18.18 6,516,957 17.796 -1.40%
2021-11-01 0 21.40 21.40 21.45 21.00 21.65 7,518,777 160,510,862 21.348 17.93 17.93 17.97 17.59 18.14 8,974,459 17.885 -0.23%
2021-10-29 0 21.45 21.40 21.45 20.45 21.75 16,017,300 341,480,404 21.319 17.97 17.93 17.97 17.13 18.22 19,118,349 17.861 3.87%
2021-10-28 0 20.65 20.60 20.65 18.84 21.10 27,098,945 549,224,759 20.267 17.30 17.26 17.30 15.78 17.68 32,345,469 16.980 8.57%
2021-10-27 0 19.02 19.02 19.04 19.00 19.34 7,496,150 143,588,393 19.155 15.93 15.93 15.95 15.92 16.20 8,947,451 16.048 -1.35%
2021-10-26 0 19.28 19.26 19.28 18.60 20.15 20,127,866 389,220,226 19.337 16.15 16.14 16.15 15.58 16.88 24,024,746 16.201 3.77%
2021-10-25 0 18.58 18.58 18.60 18.54 19.28 12,549,387 234,395,464 18.678 15.57 15.57 15.58 15.53 16.15 14,979,026 15.648 -3.73%
2021-10-22 0 19.30 19.28 19.30 19.20 19.46 4,675,776 90,245,721 19.301 16.17 16.15 16.17 16.09 16.30 5,581,035 16.170 -0.62%
2021-10-21 0 19.42 19.42 19.46 19.24 19.70 10,276,521 199,376,298 19.401 16.27 16.27 16.30 16.12 16.50 12,266,119 16.254 -1.62%
2021-10-20 0 19.74 19.72 19.74 19.50 20.15 4,676,781 92,197,959 19.714 16.54 16.52 16.54 16.34 16.88 5,582,235 16.516 0.61%
2021-10-19 0 19.62 19.60 19.62 19.24 19.74 15,005,492 292,936,104 19.522 16.44 16.42 16.44 16.12 16.54 17,910,649 16.355 1.98%
2021-10-18 0 19.24 19.22 19.24 18.92 19.48 4,349,939 83,628,506 19.225 16.12 16.10 16.12 15.85 16.32 5,192,114 16.107 -1.23%
2021-10-15 0 19.48 19.46 19.48 19.30 20.00 22,168,165 432,603,108 19.515 16.32 16.30 16.32 16.17 16.76 26,460,060 16.349 -3.56%
2021-10-12 0 20.20 20.20 20.25 19.36 20.30 25,503,345 510,296,933 20.009 16.92 16.92 16.97 16.22 17.01 30,440,951 16.764 0.50%
2021-10-11 0 20.10 20.05 20.10 19.96 20.70 7,092,788 143,098,767 20.175 16.84 16.80 16.84 16.72 17.34 8,465,996 16.903 -1.23%
2021-10-08 0 20.35 20.30 20.35 20.30 21.20 4,415,592 90,906,236 20.588 17.05 17.01 17.05 17.01 17.76 5,270,478 17.248 -1.45%
2021-10-07 0 20.65 20.55 20.65 20.10 20.80 6,521,900 134,137,573 20.567 17.30 17.22 17.30 16.84 17.43 7,784,580 17.231 3.66%
2021-10-06 0 19.92 19.90 19.92 19.66 20.20 7,627,874 151,548,369 19.868 16.69 16.67 16.69 16.47 16.92 9,104,678 16.645 -0.40%
2021-10-05 0 20.00 20.00 20.05 19.54 20.20 17,779,216 351,995,832 19.798 16.76 16.76 16.80 16.37 16.92 21,221,383 16.587 0.91%
2021-10-04 0 19.82 19.82 19.84 19.46 20.10 7,680,543 152,161,639 19.811 16.61 16.61 16.62 16.30 16.84 9,167,544 16.598 0.41%
2021-09-30 0 19.74 19.72 19.74 19.56 19.92 9,530,586 187,903,831 19.716 16.54 16.52 16.54 16.39 16.69 11,375,767 16.518 -0.40%
2021-09-29 0 19.82 19.82 19.84 19.10 19.86 5,762,421 112,939,364 19.599 16.61 16.61 16.62 16.00 16.64 6,878,062 16.420 2.06%
2021-09-28 0 19.42 19.40 19.42 19.24 19.62 8,298,722 161,113,010 19.414 16.27 16.25 16.27 16.12 16.44 9,905,406 16.265 -0.41%
2021-09-27 0 19.50 19.50 19.52 19.12 19.76 11,418,994 221,909,578 19.433 16.34 16.34 16.35 16.02 16.55 13,629,782 16.281 1.35%
2021-09-24 0 19.24 19.24 19.26 19.10 19.48 8,279,334 159,725,332 19.292 16.12 16.12 16.14 16.00 16.32 9,882,265 16.163 0.21%
2021-09-23 0 19.20 19.16 19.20 18.82 19.36 8,292,040 158,392,365 19.102 16.09 16.05 16.09 15.77 16.22 9,897,430 16.003 1.16%
2021-09-21 0 18.98 18.96 18.98 18.58 19.12 4,751,562 90,090,485 18.960 15.90 15.88 15.90 15.57 16.02 5,671,494 15.885 0.21%
2021-09-20 0 18.94 18.90 18.94 18.82 19.16 5,438,697 103,146,713 18.965 15.87 15.83 15.87 15.77 16.05 6,491,663 15.889 -1.25%
2021-09-17 0 19.18 19.10 19.18 18.50 19.18 11,890,746 225,732,366 18.984 16.07 16.00 16.07 15.50 16.07 14,192,868 15.905 3.34%
2021-09-16 0 18.56 18.54 18.56 18.32 18.96 6,358,372 118,193,044 18.589 15.55 15.53 15.55 15.35 15.88 7,589,392 15.573 1.20%
2021-09-15 0 18.34 18.34 18.36 18.18 18.84 8,226,397 151,884,944 18.463 15.37 15.37 15.38 15.23 15.78 9,819,079 15.468 -0.86%
2021-09-14 0 18.50 18.48 18.50 18.46 18.88 7,684,873 143,255,537 18.641 15.50 15.48 15.50 15.47 15.82 9,172,712 15.618 -0.32%
2021-09-13 0 18.56 18.56 18.58 18.36 19.16 7,795,964 145,345,675 18.644 15.55 15.55 15.57 15.38 16.05 9,305,311 15.620 -3.03%
2021-09-10 0 19.14 19.12 19.14 18.54 19.24 10,685,943 202,082,888 18.911 16.04 16.02 16.04 15.53 16.12 12,754,808 15.844 1.92%
2021-09-09 0 18.78 18.76 18.78 18.68 19.26 7,518,099 142,186,137 18.913 15.73 15.72 15.73 15.65 16.14 8,973,650 15.845 -3.49%
2021-09-08 0 19.46 19.44 19.46 19.22 19.48 6,067,339 117,751,088 19.407 16.30 16.29 16.30 16.10 16.32 7,242,014 16.259 0.00%
2021-09-07 0 19.46 19.44 19.46 19.40 19.86 3,543,592 69,279,431 19.551 16.30 16.29 16.30 16.25 16.64 4,229,653 16.379 -2.31%
2021-09-06 0 19.92 19.90 19.92 19.44 20.05 5,080,523 100,769,812 19.835 16.69 16.67 16.69 16.29 16.80 6,064,144 16.617 1.22%
2021-09-03 0 19.68 19.66 19.68 19.30 19.82 9,781,088 192,296,819 19.660 16.49 16.47 16.49 16.17 16.61 11,674,767 16.471 0.00%
2021-09-02 0 19.68 19.66 19.68 19.46 19.88 6,120,800 120,266,171 19.649 16.49 16.47 16.49 16.30 16.66 7,305,825 16.462 0.00%
2021-09-01 0 19.68 19.68 19.70 19.18 19.76 20,039,785 391,537,565 19.538 16.49 16.49 16.50 16.07 16.55 23,919,612 16.369 1.13%
2021-08-31 0 19.46 19.44 19.46 18.84 19.52 20,211,218 387,977,610 19.196 16.30 16.29 16.30 15.78 16.35 24,124,235 16.082 0.52%
2021-08-30 0 19.36 19.34 19.36 19.00 19.40 5,789,432 111,658,424 19.287 16.22 16.20 16.22 15.92 16.25 6,910,302 16.158 -0.10%
2021-08-27 0 19.38 19.36 19.38 19.20 19.58 9,357,994 180,561,637 19.295 16.24 16.22 16.24 16.09 16.40 11,169,760 16.165 0.21%
2021-08-26 0 19.34 19.34 19.36 19.16 19.90 8,794,003 170,757,043 19.417 16.20 16.20 16.22 16.05 16.67 10,496,577 16.268 -2.03%
2021-08-25 0 19.74 19.74 19.76 19.50 20.20 10,876,895 214,757,179 19.744 16.54 16.54 16.55 16.34 16.92 12,982,729 16.542 0.71%
2021-08-24 0 19.60 19.60 19.62 19.28 19.66 11,175,187 218,247,602 19.530 16.42 16.42 16.44 16.15 16.47 13,338,773 16.362 0.20%
2021-08-23 0 19.56 19.54 19.56 19.44 20.05 6,169,735 121,132,580 19.633 16.39 16.37 16.39 16.29 16.80 7,364,234 16.449 0.00%
2021-08-20 0 19.56 19.52 19.56 19.46 20.20 7,441,588 146,104,935 19.634 16.39 16.35 16.39 16.30 16.92 8,882,326 16.449 -2.69%
2021-08-19 0 20.10 20.10 20.15 19.92 21.15 6,842,048 138,545,489 20.249 16.84 16.84 16.88 16.69 17.72 8,166,711 16.965 -4.29%
2021-08-18 0 21.00 20.95 21.00 20.70 21.30 3,123,122 65,748,805 21.052 17.59 17.55 17.59 17.34 17.85 3,727,778 17.638 0.96%
2021-08-17 0 20.80 20.75 20.80 20.70 21.60 6,115,309 127,524,928 20.853 17.43 17.38 17.43 17.34 18.10 7,299,271 17.471 -2.58%
2021-08-16 0 21.35 21.30 21.35 20.95 21.45 3,608,042 76,722,141 21.264 17.89 17.85 17.89 17.55 17.97 4,306,581 17.815 1.67%
2021-08-13 0 21.00 21.00 21.05 20.70 21.35 5,011,646 104,997,167 20.951 17.59 17.59 17.64 17.34 17.89 5,981,932 17.552 -1.41%
2021-08-12 0 21.30 21.25 21.30 21.10 21.55 4,803,541 102,482,647 21.335 17.85 17.80 17.85 17.68 18.05 5,733,536 17.874 -0.70%
2021-08-11 0 21.45 21.40 21.45 21.05 21.50 5,165,503 109,966,358 21.289 17.97 17.93 17.97 17.64 18.01 6,165,576 17.836 -0.92%
2021-08-10 0 21.65 21.60 21.65 21.10 21.90 5,223,991 112,738,663 21.581 18.14 18.10 18.14 17.68 18.35 6,235,388 18.080 1.17%
2021-08-09 0 21.40 21.35 21.40 20.65 21.45 3,903,921 82,763,427 21.200 17.93 17.89 17.93 17.30 17.97 4,659,744 17.761 1.42%
2021-08-06 0 21.10 21.10 21.15 20.60 21.25 3,778,466 79,289,609 20.985 17.68 17.68 17.72 17.26 17.80 4,510,001 17.581 0.48%
2021-08-05 0 21.00 20.95 21.00 20.90 21.45 6,999,285 147,929,961 21.135 17.59 17.55 17.59 17.51 17.97 8,354,390 17.707 -1.64%
2021-08-04 0 21.35 21.35 21.40 21.20 21.75 5,726,118 122,814,124 21.448 17.89 17.89 17.93 17.76 18.22 6,834,730 17.969 -1.84%
2021-08-03 0 21.75 21.70 21.75 21.10 21.90 6,522,894 140,426,476 21.528 18.22 18.18 18.22 17.68 18.35 7,785,767 18.036 0.23%
2021-08-02 0 21.70 21.70 21.75 20.80 21.85 12,903,756 276,812,000 21.452 18.18 18.18 18.22 17.43 18.31 15,402,003 17.972 0.00%
2021-07-30 0 21.70 21.65 21.70 21.00 22.20 16,705,818 359,292,735 21.507 18.18 18.14 18.18 17.59 18.60 19,940,168 18.019 -2.69%
2021-07-29 0 22.30 22.25 22.30 21.25 23.00 28,447,093 626,292,941 22.016 18.68 18.64 18.68 17.80 19.27 33,954,627 18.445 -3.04%
2021-07-28 0 23.00 22.95 23.00 22.70 23.25 15,820,355 362,806,145 22.933 19.27 19.23 19.27 19.02 19.48 18,883,274 19.213 1.32%
2021-07-27 0 22.70 22.70 22.75 22.40 24.50 14,163,724 331,761,786 23.423 19.02 19.02 19.06 18.77 20.53 16,905,909 19.624 -4.62%
2021-07-26 0 23.80 23.75 23.80 23.50 24.00 6,520,765 154,722,507 23.728 19.94 19.90 19.94 19.69 20.11 7,783,226 19.879 -1.65%
2021-07-23 0 24.20 24.15 24.20 23.80 24.30 5,331,018 127,913,290 23.994 20.27 20.23 20.27 19.94 20.36 6,363,136 20.102 -0.41%
2021-07-22 0 24.30 24.25 24.30 24.25 24.75 5,012,578 122,401,223 24.419 20.36 20.32 20.36 20.32 20.74 5,983,044 20.458 -0.21%
2021-07-21 0 24.35 24.30 24.35 23.90 24.45 14,269,522 344,888,352 24.170 20.40 20.36 20.40 20.02 20.48 17,032,190 20.249 0.62%
2021-07-20 0 24.20 24.15 24.20 23.90 24.45 2,560,709 61,780,426 24.126 20.27 20.23 20.27 20.02 20.48 3,056,478 20.213 0.21%
2021-07-19 0 24.15 24.10 24.15 24.00 24.45 16,261,265 395,343,012 24.312 20.23 20.19 20.23 20.11 20.48 19,409,547 20.368 -1.43%
2021-07-16 0 24.50 24.50 24.55 24.05 25.00 5,455,683 133,952,668 24.553 20.53 20.53 20.57 20.15 20.94 6,511,937 20.570 0.62%
2021-07-15 0 24.35 24.30 24.35 24.05 24.70 6,987,190 169,365,181 24.239 20.40 20.36 20.40 20.15 20.69 8,339,953 20.308 -1.02%
2021-07-14 0 24.60 24.55 24.60 24.00 24.95 4,831,883 118,623,189 24.550 20.61 20.57 20.61 20.11 20.90 5,767,366 20.568 1.65%
2021-07-13 0 24.20 24.15 24.20 23.85 24.60 8,841,665 213,904,797 24.193 20.27 20.23 20.27 19.98 20.61 10,553,466 20.269 0.83%
2021-07-12 0 24.00 23.95 24.00 23.45 24.05 11,284,211 268,515,734 23.796 20.11 20.07 20.11 19.65 20.15 13,468,904 19.936 1.69%
2021-07-09 0 23.60 23.55 23.60 23.20 23.80 6,568,295 154,166,677 23.471 19.77 19.73 19.77 19.44 19.94 7,839,958 19.664 -0.63%
2021-07-08 0 23.75 23.70 23.75 23.55 24.45 5,844,971 138,813,681 23.749 19.90 19.86 19.90 19.73 20.48 6,976,594 19.897 -2.06%
2021-07-07 0 24.25 24.20 24.25 23.75 24.30 6,460,467 155,281,927 24.036 20.32 20.27 20.32 19.90 20.36 7,711,254 20.137 0.41%
2021-07-06 0 24.15 24.10 24.15 23.85 24.30 4,042,900 97,417,697 24.096 20.23 20.19 20.23 19.98 20.36 4,825,631 20.188 0.00%
2021-07-05 0 24.15 24.15 24.20 23.75 24.25 2,320,542 55,976,610 24.122 20.23 20.23 20.27 19.90 20.32 2,769,813 20.210 0.42%
2021-07-02 0 24.05 24.00 24.05 23.50 24.10 9,401,742 224,273,555 23.854 20.15 20.11 20.15 19.69 20.19 11,221,978 19.985 -1.84%
2021-06-30 0 24.50 24.45 24.50 24.40 25.15 2,962,900 72,865,762 24.593 20.53 20.48 20.53 20.44 21.07 3,536,536 20.604 -1.21%
2021-06-29 0 24.80 24.75 24.80 24.70 25.50 4,226,147 105,320,879 24.921 20.78 20.74 20.78 20.69 21.36 5,044,355 20.879 -1.20%
2021-06-28 0 25.10 25.05 25.10 25.00 25.95 3,279,295 82,925,012 25.287 21.03 20.99 21.03 20.94 21.74 3,914,187 21.186 -1.76%
2021-06-25 0 25.55 25.50 25.55 24.80 25.85 8,342,557 212,743,693 25.501 21.41 21.36 21.41 20.78 21.66 9,957,728 21.365 4.29%
2021-06-24 0 24.50 24.50 24.55 24.30 24.75 5,013,438 122,866,047 24.507 20.53 20.53 20.57 20.36 20.74 5,984,071 20.532 1.03%
2021-06-23 0 24.25 24.25 24.30 23.80 24.50 6,537,531 158,121,064 24.187 20.32 20.32 20.36 19.94 20.53 7,803,238 20.264 0.83%
2021-06-22 0 24.05 24.00 24.05 24.00 24.55 6,596,040 159,872,220 24.238 20.15 20.11 20.15 20.11 20.57 7,873,074 20.306 -1.23%
2021-06-21 0 24.35 24.35 24.40 24.25 24.85 7,441,498 182,391,131 24.510 20.40 20.40 20.44 20.32 20.82 8,882,218 20.534 -1.22%
2021-06-18 0 24.65 24.65 24.70 24.55 25.35 7,336,074 181,804,448 24.782 20.65 20.65 20.69 20.57 21.24 8,756,384 20.763 -1.99%
2021-06-17 0 25.15 25.10 25.15 24.50 25.50 6,789,295 170,789,068 25.156 21.07 21.03 21.07 20.53 21.36 8,103,745 21.075 1.00%
2021-06-16 0 24.90 24.85 24.90 24.85 26.00 10,328,108 259,833,588 25.158 20.86 20.82 20.86 20.82 21.78 12,327,694 21.077 -4.60%
2021-06-15 0 26.10 26.10 26.15 25.70 26.30 3,773,423 98,366,962 26.068 21.87 21.87 21.91 21.53 22.03 4,503,981 21.840 -0.57%
2021-06-11 0 26.25 26.25 26.30 25.80 26.30 4,728,977 123,510,492 26.118 21.99 21.99 22.03 21.62 22.03 5,644,536 21.881 1.94%
2021-06-10 0 25.75 25.70 25.75 25.65 26.30 4,847,938 125,598,527 25.908 21.57 21.53 21.57 21.49 22.03 5,786,529 21.705 -0.77%
2021-06-09 0 25.95 25.90 25.95 25.55 26.10 5,905,767 153,222,619 25.945 21.74 21.70 21.74 21.41 21.87 7,049,160 21.736 1.17%
2021-06-08 0 25.65 25.65 25.70 25.55 27.05 10,583,434 274,919,709 25.976 21.49 21.49 21.53 21.41 22.66 12,632,453 21.763 -2.47%
2021-06-07 0 26.30 26.25 26.30 25.55 26.40 5,375,182 140,082,895 26.061 22.03 21.99 22.03 21.41 22.12 6,415,851 21.834 2.14%
2021-06-04 0 25.75 25.75 25.80 25.00 26.05 12,349,756 314,696,935 25.482 21.57 21.57 21.62 20.94 21.82 14,740,746 21.349 -1.15%
2021-06-03 0 26.05 26.00 26.05 25.75 26.35 5,386,242 140,038,757 25.999 21.82 21.78 21.82 21.57 22.08 6,429,052 21.782 -0.57%
2021-06-02 0 26.20 26.15 26.20 25.95 26.35 4,466,180 116,771,249 26.146 21.95 21.91 21.95 21.74 22.08 5,330,860 21.905 -0.38%
2021-06-01 0 26.30 26.30 26.35 26.10 26.90 4,591,292 121,052,135 26.366 22.03 22.03 22.08 21.87 22.54 5,480,195 22.089 -0.19%
2021-05-31 0 26.35 26.35 26.40 26.15 26.60 6,058,293 159,325,851 26.299 22.08 22.08 22.12 21.91 22.29 7,231,216 22.033 -1.31%
2021-05-28 0 26.70 26.65 26.70 26.50 27.05 3,674,007 98,312,115 26.759 22.37 22.33 22.37 22.20 22.66 4,385,318 22.418 -1.11%
2021-05-27 0 27.00 26.95 27.00 26.80 27.40 12,799,717 345,772,801 27.014 22.62 22.58 22.62 22.45 22.96 15,277,822 22.632 -0.37%
2021-05-26 0 27.10 27.05 27.10 26.90 27.45 5,813,324 158,169,407 27.208 22.70 22.66 22.70 22.54 23.00 6,938,820 22.795 -0.55%
2021-05-25 0 27.25 27.20 27.25 26.30 27.30 6,232,109 168,654,236 27.062 22.83 22.79 22.83 22.03 22.87 7,438,684 22.673 3.02%
2021-05-24 0 26.45 26.35 26.45 25.80 26.45 5,338,379 139,791,277 26.186 22.16 22.08 22.16 21.62 22.16 6,371,922 21.939 2.12%
2021-05-21 0 25.90 25.90 25.95 25.70 26.20 7,457,733 193,163,441 25.901 21.70 21.70 21.74 21.53 21.95 8,901,596 21.700 -0.96%
2021-05-20 0 26.15 26.15 26.20 25.90 26.75 8,095,576 212,004,403 26.188 21.91 21.91 21.95 21.70 22.41 9,662,930 21.940 -2.97%
2021-05-18 0 26.95 26.90 26.95 26.45 27.15 4,805,776 128,887,123 26.819 22.58 22.54 22.58 22.16 22.75 5,736,204 22.469 0.94%
2021-05-17 0 26.70 26.70 26.75 26.40 27.15 6,914,701 185,307,247 26.799 22.37 22.37 22.41 22.12 22.75 8,253,430 22.452 -1.95%
2021-05-14 0 27.45 27.40 27.45 26.85 27.80 14,586,757 399,323,189 27.376 22.81 22.77 22.81 22.31 23.10 17,551,254 22.752 2.81%
2021-05-13 0 26.70 26.65 26.70 26.15 26.80 5,456,075 144,615,230 26.505 22.19 22.15 22.19 21.73 22.27 6,564,924 22.028 0.56%
2021-05-12 0 26.55 26.55 26.60 25.80 26.65 6,735,838 177,750,487 26.389 22.07 22.07 22.11 21.44 22.15 8,104,776 21.932 1.34%
2021-05-11 0 26.20 26.10 26.20 25.65 26.50 6,097,701 159,246,526 26.116 21.77 21.69 21.77 21.32 22.02 7,336,949 21.705 -0.19%
2021-05-10 0 26.25 26.15 26.25 25.85 26.50 5,422,924 142,232,526 26.228 21.82 21.73 21.82 21.48 22.02 6,525,036 21.798 0.57%
2021-05-07 0 26.10 26.05 26.10 25.60 26.70 11,674,291 306,241,828 26.232 21.69 21.65 21.69 21.28 22.19 14,046,881 21.801 2.35%
2021-05-06 0 25.50 25.45 25.50 25.00 26.50 20,735,293 533,449,770 25.727 21.19 21.15 21.19 20.78 22.02 24,949,370 21.381 4.94%
2021-05-05 0 24.30 24.25 24.30 24.20 24.80 2,515,697 61,317,551 24.374 20.20 20.15 20.20 20.11 20.61 3,026,967 20.257 0.00%
2021-05-04 0 24.30 24.30 24.35 24.10 24.50 1,761,010 42,759,905 24.281 20.20 20.20 20.24 20.03 20.36 2,118,904 20.180 -0.41%
2021-05-03 0 24.40 24.40 24.50 24.15 24.65 3,581,762 87,473,456 24.422 20.28 20.28 20.36 20.07 20.49 4,309,691 20.297 -0.61%
2021-04-30 0 24.55 24.55 24.60 24.50 25.55 4,448,682 109,665,591 24.651 20.40 20.40 20.44 20.36 21.23 5,352,797 20.488 -3.35%
2021-04-29 0 25.40 25.35 25.40 24.35 25.75 5,242,746 132,591,973 25.291 21.11 21.07 21.11 20.24 21.40 6,308,240 21.019 4.31%
2021-04-28 0 24.35 24.35 24.40 24.25 24.80 4,839,423 118,538,800 24.494 20.24 20.24 20.28 20.15 20.61 5,822,949 20.357 -1.02%
2021-04-27 0 24.60 24.60 24.65 24.55 25.20 3,521,757 87,345,462 24.802 20.44 20.44 20.49 20.40 20.94 4,237,491 20.613 -1.80%
2021-04-26 0 25.05 25.05 25.10 24.75 25.70 4,897,781 122,938,256 25.101 20.82 20.82 20.86 20.57 21.36 5,893,167 20.861 -2.72%
2021-04-23 0 25.75 25.70 25.75 24.95 26.30 8,613,407 222,848,200 25.872 21.40 21.36 21.40 20.74 21.86 10,363,928 21.502 2.59%
2021-04-22 0 25.10 25.00 25.10 24.15 25.25 6,683,926 165,149,312 24.708 20.86 20.78 20.86 20.07 20.99 8,042,314 20.535 2.45%
2021-04-21 0 24.50 24.45 24.50 23.95 24.55 3,802,427 92,371,376 24.293 20.36 20.32 20.36 19.90 20.40 4,575,202 20.190 -0.20%
2021-04-20 0 24.55 24.50 24.55 24.10 24.65 4,731,947 115,531,995 24.415 20.40 20.36 20.40 20.03 20.49 5,693,630 20.291 0.20%
2021-04-19 0 24.50 24.45 24.50 24.05 24.60 4,783,406 116,565,897 24.369 20.36 20.32 20.36 19.99 20.44 5,755,548 20.253 0.62%
2021-04-16 0 24.35 24.30 24.35 23.85 24.40 3,542,449 85,732,316 24.201 20.24 20.20 20.24 19.82 20.28 4,262,388 20.114 1.88%
2021-04-15 0 23.90 23.90 23.95 23.80 24.50 3,115,301 74,616,201 23.952 19.86 19.86 19.90 19.78 20.36 3,748,430 19.906 -1.04%
2021-04-14 0 24.15 24.10 24.15 24.00 24.45 3,004,342 72,663,903 24.186 20.07 20.03 20.07 19.95 20.32 3,614,921 20.101 1.05%
2021-04-13 0 23.90 23.90 23.95 23.60 24.40 5,648,459 135,555,307 23.999 19.86 19.86 19.90 19.61 20.28 6,796,407 19.945 -0.62%
2021-04-12 0 24.05 24.00 24.05 23.75 24.80 4,284,555 102,707,326 23.972 19.99 19.95 19.99 19.74 20.61 5,155,314 19.923 -2.24%
2021-04-09 0 24.60 24.55 24.60 24.50 25.40 7,096,062 176,484,020 24.871 20.44 20.40 20.44 20.36 21.11 8,538,209 20.670 -1.20%
2021-04-08 0 24.90 24.90 24.95 24.00 25.00 8,135,716 201,791,911 24.803 20.69 20.69 20.74 19.95 20.78 9,789,154 20.614 3.53%
2021-04-07 0 24.05 24.00 24.05 23.70 24.55 11,223,201 270,120,615 24.068 19.99 19.95 19.99 19.70 20.40 13,504,115 20.003 2.56%
2021-04-01 0 23.45 23.40 23.45 22.65 23.50 6,478,276 150,635,236 23.252 19.49 19.45 19.49 18.82 19.53 7,794,869 19.325 1.08%
2021-03-31 0 23.20 23.20 23.25 23.10 23.65 4,688,399 109,213,450 23.294 19.28 19.28 19.32 19.20 19.66 5,641,232 19.360 -1.07%
2021-03-30 0 23.45 23.45 23.50 23.20 23.90 4,344,144 102,378,439 23.567 19.49 19.49 19.53 19.28 19.86 5,227,013 19.586 0.21%
2021-03-29 0 23.40 23.40 23.45 23.05 23.75 2,619,062 61,129,689 23.340 19.45 19.45 19.49 19.16 19.74 3,151,339 19.398 -0.64%
2021-03-26 0 23.55 23.50 23.55 23.20 23.70 4,708,150 110,725,369 23.518 19.57 19.53 19.57 19.28 19.70 5,664,997 19.546 0.64%
2021-03-25 0 23.40 23.35 23.40 22.80 23.55 5,541,605 128,996,698 23.278 19.45 19.41 19.45 18.95 19.57 6,667,837 19.346 0.65%
2021-03-24 0 23.25 23.20 23.25 23.20 23.95 5,580,634 130,522,008 23.388 19.32 19.28 19.32 19.28 19.90 6,714,798 19.438 -3.53%
2021-03-23 0 24.10 24.00 24.10 23.35 24.10 5,655,899 134,749,543 23.825 20.03 19.95 20.03 19.41 20.03 6,805,359 19.801 1.90%
2021-03-22 0 23.65 23.60 23.65 23.60 24.60 4,405,399 105,071,418 23.851 19.66 19.61 19.66 19.61 20.44 5,300,717 19.822 -3.86%
2021-03-19 0 24.60 24.50 24.60 23.75 24.60 9,762,038 237,847,364 24.365 20.44 20.36 20.44 19.74 20.44 11,745,997 20.249 0.61%
2021-03-18 0 24.45 24.40 24.45 24.00 24.80 10,203,282 249,194,706 24.423 20.32 20.28 20.32 19.95 20.61 12,276,916 20.298 1.88%
2021-03-17 0 24.00 23.95 24.00 22.70 24.10 8,443,737 200,953,252 23.799 19.95 19.90 19.95 18.87 20.03 10,159,775 19.779 4.58%
2021-03-16 0 22.95 22.95 23.00 22.75 23.25 4,452,984 102,421,626 23.001 19.07 19.07 19.12 18.91 19.32 5,357,973 19.116 0.44%
2021-03-15 0 22.85 22.80 22.85 22.70 23.35 3,892,731 88,947,530 22.850 18.99 18.95 18.99 18.87 19.41 4,683,859 18.990 -1.30%
2021-03-12 0 23.15 23.15 23.20 23.05 23.90 7,459,880 174,249,033 23.358 19.24 19.24 19.28 19.16 19.86 8,975,967 19.413 -1.70%
2021-03-11 0 23.55 23.50 23.55 23.25 23.90 4,779,072 112,613,768 23.564 19.57 19.53 19.57 19.32 19.86 5,750,333 19.584 0.00%
2021-03-10 0 23.55 23.40 23.55 23.00 23.55 6,987,609 163,460,511 23.393 19.57 19.45 19.57 19.12 19.57 8,407,715 19.442 1.73%
2021-03-09 0 23.15 23.10 23.15 22.35 23.45 8,701,781 201,085,579 23.109 19.24 19.20 19.24 18.57 19.49 10,470,262 19.205 3.35%
2021-03-08 0 22.40 22.35 22.40 22.25 23.20 8,872,469 199,613,774 22.498 18.62 18.57 18.62 18.49 19.28 10,675,639 18.698 -3.03%
2021-03-05 0 23.10 23.05 23.10 22.20 23.25 11,447,121 261,954,009 22.884 19.20 19.16 19.20 18.45 19.32 13,773,543 19.019 1.76%
2021-03-04 0 22.70 22.65 22.70 22.50 23.25 7,549,784 171,950,675 22.776 18.87 18.82 18.87 18.70 19.32 9,084,142 18.929 -3.61%
2021-03-03 0 23.55 23.50 23.55 23.20 23.75 6,683,470 156,560,243 23.425 19.57 19.53 19.57 19.28 19.74 8,041,765 19.468 0.64%
2021-03-02 0 23.40 23.40 23.45 23.25 23.95 8,893,669 208,959,865 23.495 19.45 19.45 19.49 19.32 19.90 10,701,148 19.527 -2.09%
2021-03-01 0 23.90 23.80 23.90 23.20 24.00 15,577,649 368,289,881 23.642 19.86 19.78 19.86 19.28 19.95 18,743,527 19.649 0.84%
2021-02-26 0 23.70 23.65 23.70 23.60 25.10 17,281,848 416,894,569 24.123 19.70 19.66 19.70 19.61 20.86 20,794,074 20.049 -5.95%
2021-02-25 0 25.20 25.15 25.20 24.95 27.75 17,618,000 455,458,627 25.852 20.94 20.90 20.94 20.74 23.06 21,198,543 21.485 -7.35%
2021-02-24 0 27.20 27.20 27.25 26.90 27.65 14,177,441 386,074,569 27.232 22.61 22.61 22.65 22.36 22.98 17,058,752 22.632 0.55%
2021-02-23 0 27.05 27.00 27.05 26.75 27.40 5,785,388 156,701,015 27.086 22.48 22.44 22.48 22.23 22.77 6,961,164 22.511 -0.73%
2021-02-22 0 27.25 27.20 27.25 27.10 28.00 12,336,039 338,849,959 27.468 22.65 22.61 22.65 22.52 23.27 14,843,118 22.829 0.18%
2021-02-19 0 27.20 27.15 27.20 26.65 27.45 7,655,000 207,491,702 27.105 22.61 22.56 22.61 22.15 22.81 9,210,742 22.527 2.26%
2021-02-18 0 26.60 26.60 26.65 26.15 27.20 5,798,856 154,200,100 26.591 22.11 22.11 22.15 21.73 22.61 6,977,370 22.100 -1.30%
2021-02-17 0 26.95 26.90 26.95 26.05 27.15 7,901,830 211,169,663 26.724 22.40 22.36 22.40 21.65 22.56 9,507,735 22.210 0.94%
2021-02-16 0 26.70 26.65 26.70 26.20 27.00 10,897,742 289,764,465 26.589 22.19 22.15 22.19 21.77 22.44 13,112,513 22.098 1.91%
2021-02-11 0 26.20 26.15 26.20 25.80 26.40 3,215,488 84,134,357 26.165 21.77 21.73 21.77 21.44 21.94 3,868,978 21.746 0.19%
2021-02-10 0 26.15 26.10 26.15 25.15 26.75 12,672,003 331,084,218 26.127 21.73 21.69 21.73 20.90 22.23 15,247,360 21.714 2.55%
2021-02-09 0 25.50 25.50 25.55 24.20 25.60 9,239,978 231,946,857 25.103 21.19 21.19 21.23 20.11 21.28 11,117,838 20.863 4.72%
2021-02-08 0 24.35 24.30 24.35 24.25 24.85 7,545,740 184,199,707 24.411 20.24 20.20 20.24 20.15 20.65 9,079,276 20.288 -0.41%
2021-02-05 0 24.45 24.40 24.45 24.25 24.95 6,515,533 159,767,548 24.521 20.32 20.28 20.32 20.15 20.74 7,839,698 20.379 -1.21%
2021-02-04 0 24.75 24.70 24.75 24.50 25.20 13,320,743 331,349,172 24.875 20.57 20.53 20.57 20.36 20.94 16,027,945 20.673 -1.79%
2021-02-03 0 25.20 25.15 25.20 24.90 25.95 7,727,700 195,103,800 25.247 20.94 20.90 20.94 20.69 21.57 9,298,216 20.983 -2.70%
2021-02-02 0 25.90 25.80 25.90 25.40 26.50 11,404,186 296,402,091 25.991 21.53 21.44 21.53 21.11 22.02 13,721,882 21.601 0.97%
2021-02-01 0 25.65 25.60 25.65 25.50 26.00 6,923,486 178,166,741 25.734 21.32 21.28 21.32 21.19 21.61 8,330,560 21.387 -1.54%
2021-01-29 0 26.05 26.00 26.05 25.70 27.00 17,767,456 464,975,762 26.170 21.65 21.61 21.65 21.36 22.44 21,378,373 21.750 -3.52%
2021-01-28 0 27.00 26.85 27.00 25.55 28.00 31,598,988 852,374,355 26.975 22.44 22.31 22.44 21.23 23.27 38,020,916 22.419 4.85%
2021-01-27 0 25.75 25.75 25.80 25.40 26.10 12,568,938 322,579,931 25.665 21.40 21.40 21.44 21.11 21.69 15,123,349 21.330 3.41%
2021-01-26 0 24.90 24.85 24.90 24.35 25.20 11,038,266 274,098,189 24.832 20.69 20.65 20.69 20.24 20.94 13,281,596 20.637 0.61%
2021-01-25 0 24.75 24.70 24.75 23.60 24.80 11,323,724 275,444,055 24.325 20.57 20.53 20.57 19.61 20.61 13,625,068 20.216 2.48%
2021-01-22 0 24.15 24.10 24.15 23.95 24.40 7,454,946 179,833,827 24.123 20.07 20.03 20.07 19.90 20.28 8,970,030 20.048 -1.23%
2021-01-21 0 24.45 24.40 24.45 24.35 25.45 9,174,811 225,892,058 24.621 20.32 20.28 20.32 20.24 21.15 11,039,427 20.462 -2.59%
2021-01-20 0 25.10 25.10 25.15 24.70 25.70 7,119,600 179,493,027 25.211 20.86 20.86 20.90 20.53 21.36 8,566,531 20.953 0.20%
2021-01-19 0 25.05 25.05 25.10 24.10 25.40 17,261,958 430,448,967 24.936 20.82 20.82 20.86 20.03 21.11 20,770,142 20.724 2.66%
2021-01-18 0 24.40 24.30 24.40 23.60 24.50 13,863,559 333,981,432 24.091 20.28 20.20 20.28 19.61 20.36 16,681,079 20.022 0.00%
2021-01-15 0 24.40 24.35 24.40 24.25 24.95 10,417,026 254,336,084 24.415 20.28 20.24 20.28 20.15 20.74 12,534,100 20.292 -1.41%
2021-01-14 0 24.75 24.70 24.75 24.50 24.95 6,009,903 148,561,135 24.719 20.57 20.53 20.57 20.36 20.74 7,231,308 20.544 -0.60%
2021-01-13 0 24.90 24.90 24.95 24.85 25.60 6,677,868 167,767,934 25.123 20.69 20.69 20.74 20.65 21.28 8,035,025 20.880 -2.73%
2021-01-12 0 25.60 25.50 25.60 25.25 25.75 4,045,337 103,131,489 25.494 21.28 21.19 21.28 20.99 21.40 4,867,479 21.188 -0.19%
2021-01-11 0 25.65 25.60 25.65 25.50 26.45 6,140,724 157,848,531 25.705 21.32 21.28 21.32 21.19 21.98 7,388,716 21.363 -2.66%
2021-01-08 0 26.35 26.30 26.35 25.35 26.50 10,749,909 280,812,866 26.122 21.90 21.86 21.90 21.07 22.02 12,934,635 21.710 3.33%
2021-01-07 0 25.50 25.50 25.55 25.50 26.05 8,134,682 209,559,792 25.761 21.19 21.19 21.23 21.19 21.65 9,787,910 21.410 -1.54%
2021-01-06 0 25.90 25.85 25.90 25.80 27.20 12,682,357 334,992,462 26.414 21.53 21.48 21.53 21.44 22.61 15,259,819 21.953 -1.52%
2021-01-05 0 26.30 26.25 26.30 24.60 26.35 14,290,957 367,553,351 25.719 21.86 21.82 21.86 20.44 21.90 17,195,338 21.375 4.57%
2021-01-04 0 25.15 25.10 25.15 25.00 25.95 6,346,900 160,168,570 25.236 20.90 20.86 20.90 20.78 21.57 7,636,794 20.973 -1.76%
2020-12-31 0 25.60 25.60 25.70 25.35 25.80 3,929,274 100,713,053 25.631 21.28 21.28 21.36 21.07 21.44 4,727,829 21.302 0.99%
2020-12-30 0 25.35 25.30 25.35 24.40 25.45 5,743,300 144,432,805 25.148 21.07 21.03 21.07 20.28 21.15 6,910,523 20.900 3.68%
2020-12-29 0 24.45 24.40 24.45 24.20 24.75 4,198,207 102,338,728 24.377 20.32 20.28 20.32 20.11 20.57 5,051,417 20.259 -1.21%
2020-12-28 0 24.75 24.70 24.75 24.75 25.50 4,970,300 123,901,770 24.928 20.57 20.53 20.57 20.57 21.19 5,980,424 20.718 -1.79%
2020-12-24 0 25.20 25.15 25.20 24.80 25.30 2,854,700 71,588,503 25.077 20.94 20.90 20.94 20.61 21.03 3,434,867 20.842 1.61%
2020-12-23 0 24.80 24.75 24.80 24.55 25.45 6,572,810 163,668,345 24.901 20.61 20.57 20.61 20.40 21.15 7,908,616 20.695 -1.39%
2020-12-22 0 25.15 25.10 25.15 24.80 25.60 9,500,467 238,932,665 25.150 20.90 20.86 20.90 20.61 21.28 11,431,267 20.902 -1.76%
2020-12-21 0 25.60 25.55 25.60 25.40 26.10 8,379,713 216,120,909 25.791 21.28 21.23 21.28 21.11 21.69 10,082,739 21.435 -0.78%
2020-12-18 0 25.80 25.75 25.80 25.05 25.85 11,077,060 284,093,859 25.647 21.44 21.40 21.44 20.82 21.48 13,328,274 21.315 -0.58%
2020-12-17 0 25.95 25.90 25.95 25.40 26.50 16,183,340 419,232,540 25.905 21.57 21.53 21.57 21.11 22.02 19,472,314 21.530 -3.89%
2020-12-16 0 27.00 26.95 27.00 26.55 27.00 9,228,522 247,050,643 26.770 22.44 22.40 22.44 22.07 22.44 11,104,054 22.249 1.50%
2020-12-15 0 26.60 26.55 26.60 26.40 26.75 9,142,141 243,451,514 26.630 22.11 22.07 22.11 21.94 22.23 11,000,117 22.132 -0.19%
2020-12-14 0 26.65 26.65 26.80 26.45 27.10 8,891,393 238,091,698 26.778 22.15 22.15 22.27 21.98 22.52 10,698,409 22.255 -0.56%
2020-12-11 0 26.80 26.75 26.80 26.55 27.25 7,967,680 213,460,806 26.791 22.27 22.23 22.27 22.07 22.65 9,586,968 22.266 1.32%
2020-12-10 0 26.45 26.40 26.45 25.90 26.55 5,365,754 141,475,737 26.366 21.98 21.94 21.98 21.53 22.07 6,456,247 21.913 0.19%
2020-12-09 0 26.40 26.35 26.40 26.00 26.55 7,703,514 202,959,028 26.346 21.94 21.90 21.94 21.61 22.07 9,269,115 21.896 0.96%
2020-12-08 0 26.15 26.15 26.20 26.05 27.00 10,521,604 276,982,955 26.325 21.73 21.73 21.77 21.65 22.44 12,659,931 21.879 -2.61%
2020-12-07 0 26.85 26.80 26.85 26.55 27.65 28,120,171 759,116,256 26.995 22.31 22.27 22.31 22.07 22.98 33,835,092 22.436 -0.74%
2020-12-04 0 27.05 27.00 27.05 27.00 28.20 52,524,322 1,429,062,325 27.208 22.48 22.44 22.48 22.44 23.44 63,198,949 22.612 -2.17%
2020-12-03 0 27.65 27.65 27.70 27.50 28.40 10,411,206 289,878,224 27.843 22.98 22.98 23.02 22.86 23.60 12,527,097 23.140 -1.07%
2020-12-02 0 27.95 27.90 27.95 27.10 27.95 12,503,441 345,928,193 27.667 23.23 23.19 23.23 22.52 23.23 15,044,541 22.994 1.82%
2020-12-01 0 27.45 27.40 27.45 26.85 27.55 11,043,432 301,703,843 27.320 22.81 22.77 22.81 22.31 22.90 13,287,812 22.705 2.81%
2020-11-30 0 26.70 26.65 26.70 26.50 27.70 17,114,634 460,880,593 26.929 22.19 22.15 22.19 22.02 23.02 20,592,877 22.381 -3.78%
2020-11-27 0 27.75 27.75 27.80 27.40 28.05 5,345,029 148,601,356 27.802 23.06 23.06 23.10 22.77 23.31 6,431,310 23.106 0.36%
2020-11-26 0 27.65 27.60 27.65 27.45 28.70 12,723,022 354,353,775 27.851 22.98 22.94 22.98 22.81 23.85 15,308,748 23.147 0.91%
2020-11-25 0 27.40 27.35 27.40 27.25 28.70 11,387,931 314,752,122 27.639 22.77 22.73 22.77 22.65 23.85 13,702,324 22.971 -3.01%
2020-11-24 0 28.25 28.25 28.30 28.20 29.50 12,782,092 363,587,670 28.445 23.48 23.48 23.52 23.44 24.52 15,379,823 23.641 -3.09%
2020-11-23 0 29.15 29.10 29.15 27.85 29.30 25,650,633 741,231,768 28.897 24.23 24.18 24.23 23.15 24.35 30,863,664 24.016 6.00%
2020-11-20 0 27.50 27.45 27.50 26.80 27.90 28,644,174 786,299,498 27.451 22.86 22.81 22.86 22.27 23.19 34,465,589 22.814 1.85%
2020-11-19 0 27.00 26.95 27.00 25.55 27.25 27,115,024 725,471,097 26.755 22.44 22.40 22.44 21.23 22.65 32,625,667 22.236 5.47%
2020-11-18 0 25.60 25.55 25.60 25.25 26.00 10,475,763 268,227,936 25.605 21.28 21.23 21.28 20.99 21.61 12,604,774 21.280 0.99%
2020-11-17 0 25.35 25.30 25.35 25.20 26.25 14,865,064 378,339,158 25.452 21.07 21.03 21.07 20.94 21.82 17,886,122 21.153 -3.06%
2020-11-16 0 26.15 26.10 26.15 25.60 26.80 39,490,926 1,034,043,754 26.184 21.73 21.69 21.73 21.28 22.27 47,516,749 21.762 5.87%
2020-11-13 0 24.70 24.65 24.70 24.35 25.00 9,669,908 238,654,027 24.680 20.53 20.49 20.53 20.24 20.78 11,635,143 20.511 0.00%
2020-11-12 0 24.70 24.65 24.70 24.05 24.90 9,995,821 246,018,302 24.612 20.53 20.49 20.53 19.99 20.69 12,027,292 20.455 1.65%
2020-11-11 0 24.30 24.25 24.30 24.10 25.50 10,882,313 268,229,125 24.648 20.20 20.15 20.20 20.03 21.19 13,093,948 20.485 -4.52%
2020-11-10 0 25.45 25.40 25.45 23.75 25.80 33,424,035 827,057,756 24.744 21.15 21.11 21.15 19.74 21.44 40,216,871 20.565 11.87%
2020-11-09 0 22.75 22.75 22.80 22.50 22.85 8,700,464 197,851,324 22.740 18.91 18.91 18.95 18.70 18.99 10,468,677 18.899 0.89%
2020-11-06 0 22.55 22.50 22.55 22.50 23.45 10,261,797 234,565,564 22.858 18.74 18.70 18.74 18.70 19.49 12,347,323 18.997 -1.74%
2020-11-05 0 22.95 22.90 22.95 22.15 22.95 9,427,784 212,928,969 22.585 19.07 19.03 19.07 18.41 19.07 11,343,812 18.770 3.15%
2020-11-04 0 22.25 22.25 22.30 22.10 22.65 6,283,300 141,050,621 22.448 18.49 18.49 18.53 18.37 18.82 7,560,268 18.657 -1.11%
2020-11-03 0 22.50 22.45 22.50 21.65 22.50 8,037,827 178,398,933 22.195 18.70 18.66 18.70 17.99 18.70 9,671,371 18.446 2.97%
2020-11-02 0 21.85 21.80 21.85 21.60 22.85 13,037,907 286,720,903 21.991 18.16 18.12 18.16 17.95 18.99 15,687,628 18.277 -4.17%
2020-10-30 0 22.80 22.75 22.80 22.50 23.30 9,339,929 214,618,706 22.979 18.95 18.91 18.95 18.70 19.36 11,238,102 19.097 -1.72%
2020-10-29 0 23.20 23.15 23.20 22.95 23.90 15,447,752 360,947,335 23.366 19.28 19.24 19.28 19.07 19.86 18,587,231 19.419 -2.52%
2020-10-28 0 23.80 23.75 23.80 23.55 24.05 8,191,784 195,112,400 23.818 19.78 19.74 19.78 19.57 19.99 9,856,617 19.795 -1.45%
2020-10-27 0 24.15 24.10 24.15 23.70 24.85 7,698,863 185,549,018 24.101 20.07 20.03 20.07 19.70 20.65 9,263,519 20.030 -2.03%
2020-10-23 0 24.65 24.60 24.65 24.40 25.00 3,768,318 93,238,362 24.743 20.49 20.44 20.49 20.28 20.78 4,534,161 20.564 -0.40%
2020-10-22 0 24.75 24.70 24.75 24.15 24.80 2,569,752 63,102,776 24.556 20.57 20.53 20.57 20.07 20.61 3,092,008 20.408 0.00%
2020-10-21 0 24.75 24.75 24.80 24.55 24.90 4,357,149 107,879,940 24.759 20.57 20.57 20.61 20.40 20.69 5,242,661 20.577 0.00%
2020-10-20 0 24.75 24.60 24.75 24.00 24.75 7,389,721 181,077,087 24.504 20.57 20.44 20.57 19.95 20.57 8,891,549 20.365 3.13%
2020-10-19 0 24.00 23.90 24.00 23.60 24.15 5,412,600 129,479,661 23.922 19.95 19.86 19.95 19.61 20.07 6,512,614 19.881 1.69%
2020-10-16 0 23.60 23.60 23.65 23.30 23.85 5,644,432 133,136,269 23.587 19.61 19.61 19.66 19.36 19.82 6,791,562 19.603 0.64%
2020-10-15 0 23.45 23.40 23.45 23.00 24.00 12,896,400 301,961,510 23.414 19.49 19.45 19.49 19.12 19.95 15,517,362 19.460 -1.68%
2020-10-14 0 23.85 23.80 23.85 23.80 24.35 14,114,702 338,600,490 23.989 19.82 19.78 19.82 19.78 20.24 16,983,262 19.937 -4.60%
2020-10-12 0 25.00 24.95 25.00 24.80 25.95 15,675,700 396,192,780 25.274 20.78 20.74 20.78 20.61 21.57 18,861,505 21.005 -3.29%
2020-10-09 0 25.85 25.80 25.85 25.05 26.10 12,478,605 321,046,731 25.728 21.48 21.44 21.48 20.82 21.69 15,014,658 21.382 2.78%
2020-10-08 0 25.15 25.00 25.15 24.60 25.20 7,957,000 198,188,958 24.907 20.90 20.78 20.90 20.44 20.94 9,574,118 20.700 2.24%
2020-10-07 0 24.60 24.55 24.60 23.80 24.65 9,156,350 223,567,959 24.417 20.44 20.40 20.44 19.78 20.49 11,017,214 20.293 0.82%
2020-10-06 0 24.40 24.20 24.40 22.80 24.65 9,745,250 233,889,537 24.000 20.28 20.11 20.28 18.95 20.49 11,725,797 19.947 7.02%
2020-10-05 0 22.80 22.75 22.80 22.25 22.95 5,071,409 114,608,187 22.599 18.95 18.91 18.95 18.49 19.07 6,102,082 18.782 1.33%
2020-09-30 0 22.50 22.50 22.55 22.40 23.05 7,411,694 168,368,077 22.717 18.70 18.70 18.74 18.62 19.16 8,917,988 18.880 -0.66%
2020-09-29 0 22.65 22.65 22.70 22.60 23.35 3,306,721 75,367,119 22.792 18.82 18.82 18.87 18.78 19.41 3,978,753 18.942 -0.66%
2020-09-28 0 22.80 22.80 22.85 22.80 23.35 6,015,232 137,878,684 22.922 18.95 18.95 18.99 18.95 19.41 7,237,720 19.050 -1.08%
2020-09-25 0 23.05 23.00 23.05 22.80 23.35 6,114,712 141,166,597 23.086 19.16 19.12 19.16 18.95 19.41 7,357,418 19.187 -0.65%
2020-09-24 0 23.20 23.20 23.25 23.00 23.55 6,500,032 150,804,971 23.201 19.28 19.28 19.32 19.12 19.57 7,821,047 19.282 -0.22%
2020-09-23 0 23.25 23.20 23.25 23.05 23.55 5,087,560 118,350,154 23.263 19.32 19.28 19.32 19.16 19.57 6,121,515 19.333 0.65%
2020-09-22 0 23.10 23.05 23.10 23.10 23.80 8,803,172 205,931,904 23.393 19.20 19.16 19.20 19.20 19.78 10,592,259 19.442 -2.94%
2020-09-21 0 23.80 23.75 23.80 23.70 24.40 5,983,020 143,636,600 24.007 19.78 19.74 19.78 19.70 20.28 7,198,962 19.952 -2.86%
2020-09-18 0 24.50 24.45 24.50 24.30 25.05 25,741,280 630,744,671 24.503 20.36 20.32 20.36 20.20 20.82 30,972,734 20.365 -0.20%
2020-09-17 0 24.55 24.50 24.55 24.50 25.50 7,736,094 190,886,321 24.675 20.40 20.36 20.40 20.36 21.19 9,308,316 20.507 -2.96%
2020-09-16 0 25.30 25.25 25.30 24.65 25.40 3,703,439 93,398,591 25.219 21.03 20.99 21.03 20.49 21.11 4,456,097 20.960 2.02%
2020-09-15 0 24.80 24.75 24.80 24.65 25.40 4,809,163 119,801,576 24.911 20.61 20.57 20.61 20.49 21.11 5,786,539 20.703 -2.36%
2020-09-14 0 25.40 25.40 25.45 24.85 25.60 5,589,236 141,654,496 25.344 21.11 21.11 21.15 20.65 21.28 6,725,148 21.063 1.40%
2020-09-11 0 25.05 25.05 25.10 24.20 25.15 5,194,445 128,756,027 24.787 20.82 20.82 20.86 20.11 20.90 6,250,123 20.601 2.45%
2020-09-10 0 24.45 24.40 24.45 24.35 25.50 6,145,623 152,378,999 24.795 20.32 20.28 20.32 20.24 21.19 7,394,611 20.607 -2.78%
2020-09-09 0 25.15 25.10 25.15 24.65 25.30 4,665,757 116,929,495 25.061 20.90 20.86 20.90 20.49 21.03 5,613,988 20.828 0.00%
2020-09-08 0 25.15 25.10 25.15 24.80 25.40 6,406,200 160,643,385 25.076 20.90 20.86 20.90 20.61 21.11 7,708,145 20.841 1.41%
2020-09-07 0 24.80 24.75 24.80 24.30 25.45 9,258,414 229,215,069 24.757 20.61 20.57 20.61 20.20 21.15 11,140,021 20.576 -1.98%
2020-09-04 0 25.30 25.30 25.35 24.90 25.80 11,749,703 297,273,925 25.301 21.03 21.03 21.07 20.69 21.44 14,137,620 21.027 -2.32%
2020-09-03 0 25.90 25.85 25.90 25.50 26.20 6,358,348 164,752,217 25.911 21.53 21.48 21.53 21.19 21.77 7,650,568 21.535 -1.33%
2020-09-02 0 26.25 26.15 26.25 24.90 26.30 11,954,359 308,326,092 25.792 21.82 21.73 21.82 20.69 21.86 14,383,868 21.436 2.54%
2020-09-01 0 25.60 25.55 25.60 25.40 26.10 10,571,426 270,622,138 25.599 21.28 21.23 21.28 21.11 21.69 12,719,879 21.276 -2.10%
2020-08-31 0 26.15 26.05 26.15 25.85 27.05 8,863,669 232,944,093 26.281 21.73 21.65 21.73 21.48 22.48 10,665,051 21.842 -2.43%
2020-08-28 0 26.80 26.75 26.80 26.15 27.05 5,554,360 148,834,634 26.796 22.27 22.23 22.27 21.73 22.48 6,683,184 22.270 0.00%
2020-08-27 0 26.80 26.75 26.80 26.60 27.25 4,965,354 133,253,422 26.837 22.27 22.23 22.27 22.11 22.65 5,974,473 22.304 -0.56%
2020-08-26 0 26.95 26.90 26.95 26.80 27.60 3,610,736 97,752,968 27.073 22.40 22.36 22.40 22.27 22.94 4,344,553 22.500 -1.64%
2020-08-25 0 27.40 27.40 27.45 27.10 27.90 3,553,490 97,157,476 27.341 22.77 22.77 22.81 22.52 23.19 4,275,673 22.723 -0.90%
2020-08-24 0 27.65 27.60 27.65 27.20 27.70 3,474,131 95,663,953 27.536 22.98 22.94 22.98 22.61 23.02 4,180,186 22.885 1.84%
2020-08-21 0 27.15 27.10 27.15 26.70 27.35 3,300,837 89,405,216 27.086 22.56 22.52 22.56 22.19 22.73 3,971,673 22.511 0.93%
2020-08-20 0 26.90 26.85 26.90 26.60 27.85 8,529,816 229,171,094 26.867 22.36 22.31 22.36 22.11 23.15 10,263,348 22.329 -3.93%
2020-08-19 0 28.00 27.95 28.00 27.40 28.15 5,735,886 159,842,542 27.867 23.27 23.23 23.27 22.77 23.40 6,901,602 23.160 1.82%
2020-08-18 0 27.50 27.45 27.50 27.20 27.80 4,194,713 115,158,462 27.453 22.86 22.81 22.86 22.61 23.10 5,047,213 22.816 0.36%
2020-08-17 0 27.40 27.35 27.40 27.20 27.80 7,037,587 193,555,874 27.503 22.77 22.73 22.77 22.61 23.10 8,467,850 22.858 -1.44%
2020-08-14 0 27.80 27.80 27.85 27.05 28.20 7,829,333 217,759,593 27.813 23.10 23.10 23.15 22.48 23.44 9,420,505 23.115 2.02%
2020-08-13 0 27.25 27.25 27.35 27.20 28.00 9,248,430 254,319,543 27.499 22.65 22.65 22.73 22.61 23.27 11,128,008 22.854 -1.09%
2020-08-12 0 27.55 27.35 27.55 26.60 27.65 11,593,166 315,044,028 27.175 22.90 22.73 22.90 22.11 22.98 13,949,269 22.585 1.10%
2020-08-11 0 27.25 27.25 27.30 26.50 27.60 14,884,086 404,920,471 27.205 22.65 22.65 22.69 22.02 22.94 17,909,010 22.610 4.61%
2020-08-10 0 26.05 26.05 26.10 25.35 26.55 9,837,484 254,492,746 25.870 21.65 21.65 21.69 21.07 22.07 11,836,776 21.500 -0.76%
2020-08-07 0 26.25 26.25 26.30 26.15 27.25 7,792,539 206,187,441 26.460 21.82 21.82 21.86 21.73 22.65 9,376,233 21.990 -2.05%
2020-08-06 0 26.80 26.75 26.80 26.25 27.45 8,407,300 223,830,151 26.623 22.27 22.23 22.27 21.82 22.81 10,115,933 22.126 -1.47%
2020-08-05 0 27.20 27.15 27.20 26.75 27.70 14,594,475 398,408,772 27.299 22.61 22.56 22.61 22.23 23.02 17,560,540 22.688 1.12%
2020-08-04 0 26.90 26.85 26.90 26.65 28.15 14,195,351 385,325,085 27.144 22.36 22.31 22.36 22.15 23.40 17,080,302 22.560 -2.71%
2020-08-03 0 27.65 27.65 27.70 26.80 28.05 14,967,616 411,598,836 27.499 22.98 22.98 23.02 22.27 23.31 18,009,516 22.855 -1.60%
2020-07-31 0 28.10 28.05 28.10 27.40 28.85 21,936,326 613,222,830 27.955 23.35 23.31 23.35 22.77 23.98 26,394,491 23.233 5.05%
2020-07-30 0 26.75 26.75 26.80 26.50 28.10 39,178,640 1,060,808,310 27.076 22.23 22.23 22.27 22.02 23.35 47,140,996 22.503 4.90%
2020-07-29 0 25.50 25.50 25.55 24.75 25.65 12,351,120 312,797,026 25.325 21.19 21.19 21.23 20.57 21.32 14,861,264 21.048 0.79%
2020-07-28 0 25.30 25.30 25.35 24.25 25.30 19,543,709 489,995,967 25.072 21.03 21.03 21.07 20.15 21.03 23,515,618 20.837 5.64%
2020-07-27 0 23.95 23.95 24.00 23.55 24.30 7,101,076 169,708,315 23.899 19.90 19.90 19.95 19.57 20.20 8,544,242 19.862 0.84%
2020-07-24 0 23.75 23.70 23.75 23.65 24.25 4,237,835 101,006,484 23.834 19.74 19.70 19.74 19.66 20.15 5,099,099 19.809 -1.86%
2020-07-23 0 24.20 24.15 24.20 23.50 24.60 6,653,022 160,351,498 24.102 20.11 20.07 20.11 19.53 20.44 8,005,129 20.031 2.98%
2020-07-22 0 23.50 23.50 23.55 23.50 24.50 6,407,620 152,993,235 23.877 19.53 19.53 19.57 19.53 20.36 7,709,854 19.844 -4.28%
2020-07-21 0 24.55 24.50 24.55 23.80 24.75 12,538,118 305,597,025 24.373 20.40 20.36 20.40 19.78 20.57 15,086,266 20.257 2.51%
2020-07-20 0 23.95 23.90 23.95 22.90 23.95 7,186,649 169,150,874 23.537 19.90 19.86 19.90 19.03 19.90 8,647,207 19.561 1.05%
2020-07-17 0 23.70 23.65 23.70 22.80 23.70 4,917,089 114,790,642 23.345 19.70 19.66 19.70 18.95 19.70 5,916,399 19.402 3.04%
2020-07-16 0 23.00 22.90 23.00 22.85 24.50 12,782,364 297,609,661 23.283 19.12 19.03 19.12 18.99 20.36 15,380,150 19.350 -4.96%
2020-07-15 0 24.20 24.20 24.25 24.00 25.40 17,959,574 441,425,418 24.579 20.11 20.11 20.15 19.95 21.11 21,609,535 20.427 -1.63%
2020-07-14 0 24.60 24.55 24.60 23.40 24.60 13,033,539 313,426,653 24.048 20.44 20.40 20.44 19.45 20.44 15,682,372 19.986 3.58%
2020-07-13 0 23.75 23.70 23.75 22.70 23.75 11,186,545 260,122,479 23.253 19.74 19.70 19.74 18.87 19.74 13,460,010 19.326 3.04%
2020-07-10 0 23.05 22.95 23.05 22.60 23.70 7,265,928 166,799,520 22.956 19.16 19.07 19.16 18.78 19.70 8,742,598 19.079 -2.74%
2020-07-09 0 23.70 23.70 23.75 23.40 24.15 9,856,251 233,665,550 23.707 19.70 19.70 19.74 19.45 20.07 11,859,357 19.703 -0.42%
2020-07-08 0 23.80 23.65 23.80 23.25 24.65 14,172,821 338,588,550 23.890 19.78 19.66 19.78 19.32 20.49 17,053,193 19.855 2.59%
2020-07-07 0 23.20 23.05 23.20 22.85 23.90 9,880,068 228,004,733 23.077 19.28 19.16 19.28 18.99 19.86 11,888,015 19.179 -0.22%
2020-07-06 0 23.25 23.25 23.30 22.60 23.60 7,395,300 171,500,421 23.190 19.32 19.32 19.36 18.78 19.61 8,898,262 19.273 2.88%
2020-07-03 0 22.60 22.60 22.70 22.40 22.90 5,249,393 118,688,299 22.610 18.78 18.78 18.87 18.62 19.03 6,316,238 18.791 0.00%
2020-07-02 0 22.60 22.55 22.60 22.30 23.15 8,664,553 195,826,827 22.601 18.78 18.74 18.78 18.53 19.24 10,425,468 18.784 0.22%
2020-06-30 0 22.55 22.50 22.55 22.00 22.60 7,046,505 157,515,067 22.354 18.74 18.70 18.74 18.28 18.78 8,478,581 18.578 2.50%
2020-06-29 0 22.00 22.00 22.05 21.85 22.35 5,967,000 131,335,091 22.010 18.28 18.28 18.33 18.16 18.57 7,179,686 18.293 -1.35%
2020-06-26 0 22.30 22.30 22.40 22.30 22.90 5,431,059 121,848,192 22.435 18.53 18.53 18.62 18.53 19.03 6,534,824 18.646 -1.76%
2020-06-24 0 22.70 22.65 22.70 22.55 23.15 6,320,706 143,518,671 22.706 18.87 18.82 18.87 18.74 19.24 7,605,276 18.871 -1.73%
2020-06-23 0 23.10 23.05 23.10 22.35 23.40 5,952,540 136,567,807 22.943 19.20 19.16 19.20 18.57 19.45 7,162,287 19.068 2.67%
2020-06-22 0 22.50 22.50 22.60 22.30 23.10 6,667,602 150,471,897 22.568 18.70 18.70 18.78 18.53 19.20 8,022,673 18.756 -3.02%
2020-06-19 0 23.20 23.10 23.20 22.45 23.25 12,046,296 277,766,485 23.058 19.28 19.20 19.28 18.66 19.32 14,494,490 19.164 1.31%
2020-06-18 0 22.90 22.80 22.90 22.70 23.25 5,106,318 116,835,754 22.881 19.03 18.95 19.03 18.87 19.32 6,144,086 19.016 0.22%
2020-06-17 0 22.85 22.80 22.85 22.20 23.15 7,022,354 158,649,632 22.592 18.99 18.95 18.99 18.45 19.24 8,449,522 18.776 -0.65%
2020-06-16 0 23.00 22.95 23.00 22.65 23.25 9,273,500 212,077,557 22.869 19.12 19.07 19.12 18.82 19.32 11,158,173 19.006 3.14%
2020-06-15 0 22.30 22.25 22.30 22.20 23.35 15,645,875 356,697,336 22.798 18.53 18.49 18.53 18.45 19.41 18,825,619 18.947 -5.31%
2020-06-12 0 23.55 23.55 23.60 23.00 23.80 8,434,779 198,939,382 23.586 19.57 19.57 19.61 19.12 19.78 10,148,997 19.602 -1.46%
2020-06-11 0 23.90 23.90 23.95 23.90 24.60 7,545,705 181,878,047 24.104 19.86 19.86 19.90 19.86 20.44 9,079,234 20.032 -2.85%
2020-06-10 0 24.60 24.60 24.65 24.20 25.50 9,410,312 232,207,998 24.676 20.44 20.44 20.49 20.11 21.19 11,322,789 20.508 -3.15%
2020-06-09 0 25.40 25.35 25.40 25.00 25.65 9,275,457 234,874,756 25.322 21.11 21.07 21.11 20.78 21.32 11,160,527 21.045 2.42%
2020-06-08 0 24.80 24.75 24.80 24.25 25.20 8,862,732 218,298,991 24.631 20.61 20.57 20.61 20.15 20.94 10,663,923 20.471 0.00%
2020-06-05 0 24.80 24.80 24.85 24.65 25.45 8,167,647 203,207,629 24.880 20.61 20.61 20.65 20.49 21.15 9,827,575 20.677 -2.75%
2020-06-04 0 25.50 25.45 25.50 24.40 25.60 17,852,293 447,228,516 25.052 21.19 21.15 21.19 20.28 21.28 21,480,452 20.820 2.82%
2020-06-03 0 24.80 24.75 24.80 23.00 24.80 22,436,014 541,384,691 24.130 20.61 20.57 20.61 19.12 20.61 26,995,732 20.054 7.59%
2020-06-02 0 23.05 23.00 23.05 21.95 23.05 10,210,828 230,753,691 22.599 19.16 19.12 19.16 18.24 19.16 12,285,996 18.782 3.60%
2020-06-01 0 22.25 22.15 22.25 21.70 22.35 15,393,422 339,148,498 22.032 18.49 18.41 18.49 18.03 18.57 18,521,859 18.311 2.53%
2020-05-29 0 21.70 21.70 21.75 20.95 21.95 41,173,620 891,829,052 21.660 18.03 18.03 18.08 17.41 18.24 49,541,420 18.002 2.12%
2020-05-28 0 21.25 21.25 21.30 20.95 21.75 12,102,230 257,790,053 21.301 17.66 17.66 17.70 17.41 18.08 14,561,791 17.703 0.00%
2020-05-27 0 21.25 21.20 21.25 20.90 21.50 7,785,746 164,701,941 21.154 17.66 17.62 17.66 17.37 17.87 9,368,059 17.581 0.47%
2020-05-26 0 21.15 21.10 21.15 20.60 21.40 12,532,811 265,134,154 21.155 17.58 17.54 17.58 17.12 17.79 15,079,880 17.582 1.20%
2020-05-25 0 20.90 20.85 20.90 19.70 21.00 10,472,524 215,875,300 20.613 17.37 17.33 17.37 16.37 17.45 12,600,877 17.132 3.47%
2020-05-22 0 20.20 20.15 20.20 19.88 21.30 14,674,932 298,595,839 20.347 16.79 16.75 16.79 16.52 17.70 17,657,349 16.911 -6.26%
2020-05-21 0 21.55 21.50 21.55 21.50 22.20 6,144,850 133,244,197 21.684 17.91 17.87 17.91 17.87 18.45 7,393,681 18.021 -0.69%
2020-05-20 0 21.70 21.65 21.70 21.50 22.40 8,649,534 188,848,236 21.833 18.03 17.99 18.03 17.87 18.62 10,407,397 18.146 -2.03%
2020-05-19 0 22.15 22.15 22.20 22.10 23.05 9,111,087 204,920,846 22.491 18.41 18.41 18.45 18.37 19.16 10,962,752 18.692 -0.66%
2020-05-18 0 22.50 22.45 22.50 22.35 23.25 15,718,324 358,368,567 22.799 18.53 18.49 18.53 18.41 19.15 19,085,751 18.777 -3.23%
2020-05-15 0 23.25 23.15 23.25 22.55 23.35 12,227,961 280,624,152 22.949 19.15 19.07 19.15 18.57 19.23 14,847,627 18.900 1.53%
2020-05-14 0 22.90 22.90 22.95 22.75 23.70 14,796,631 340,130,532 22.987 18.86 18.86 18.90 18.74 19.52 17,966,598 18.931 -3.38%
2020-05-13 0 23.70 23.65 23.70 22.70 24.05 21,419,141 505,434,267 23.597 19.52 19.48 19.52 18.69 19.81 26,007,887 19.434 3.49%
2020-05-12 0 22.90 22.85 22.90 22.55 23.60 17,035,940 392,622,313 23.047 18.86 18.82 18.86 18.57 19.44 20,685,647 18.980 -1.51%
2020-05-11 0 23.25 23.25 23.30 22.45 23.70 26,201,166 604,538,148 23.073 19.15 19.15 19.19 18.49 19.52 31,814,392 19.002 4.03%
2020-05-08 0 22.35 22.30 22.35 21.00 22.45 46,488,459 1,011,720,606 21.763 18.41 18.37 18.41 17.29 18.49 56,447,949 17.923 5.42%
2020-05-07 0 21.20 21.15 21.20 20.80 21.95 30,067,453 637,239,113 21.194 17.46 17.42 17.46 17.13 18.08 36,508,976 17.454 -2.53%
2020-05-06 0 21.75 21.70 21.75 21.70 22.20 17,873,188 390,829,517 21.867 17.91 17.87 17.91 17.87 18.28 21,702,264 18.009 -1.58%
2020-05-05 0 22.10 22.10 22.15 21.60 22.75 18,682,900 411,618,251 22.032 18.20 18.20 18.24 17.79 18.74 22,685,445 18.145 -0.67%
2020-05-04 0 22.25 22.15 22.25 20.60 22.25 16,152,025 349,560,212 21.642 18.32 18.24 18.32 16.97 18.32 19,612,366 17.823 5.20%
2020-04-29 0 21.15 21.10 21.15 20.75 21.25 8,238,450 173,373,544 21.044 17.42 17.38 17.42 17.09 17.50 10,003,420 17.331 2.67%
2020-04-28 0 20.60 20.55 20.60 20.35 21.15 6,405,700 131,877,677 20.588 16.97 16.92 16.97 16.76 17.42 7,778,030 16.955 -1.20%
2020-04-27 0 20.85 20.80 20.85 20.35 21.05 6,289,600 130,767,897 20.791 17.17 17.13 17.17 16.76 17.34 7,637,057 17.123 0.48%
2020-04-24 0 20.75 20.70 20.75 20.40 21.00 2,144,671 44,469,539 20.735 17.09 17.05 17.09 16.80 17.29 2,604,136 17.077 -1.19%
2020-04-23 0 21.00 20.95 21.00 20.85 21.65 8,444,370 178,804,162 21.174 17.29 17.25 17.29 17.17 17.83 10,253,456 17.438 -2.10%
2020-04-22 0 21.45 21.40 21.45 20.65 21.55 16,321,227 345,079,357 21.143 17.67 17.62 17.67 17.01 17.75 19,817,817 17.413 0.94%
2020-04-21 0 21.25 21.20 21.25 20.80 21.65 15,198,764 327,266,983 21.532 17.50 17.46 17.50 17.13 17.83 18,454,883 17.733 -2.52%
2020-04-20 0 21.80 21.75 21.80 21.45 22.00 12,717,033 276,306,708 21.727 17.95 17.91 17.95 17.67 18.12 15,441,476 17.894 1.40%
2020-04-17 0 21.50 21.45 21.50 21.30 22.55 12,481,523 270,973,694 21.710 17.71 17.67 17.71 17.54 18.57 15,155,511 17.880 1.18%
2020-04-16 0 21.25 21.15 21.25 20.80 21.45 8,473,630 178,252,851 21.036 17.50 17.42 17.50 17.13 17.67 10,288,984 17.325 1.43%
2020-04-15 0 20.95 20.90 20.95 20.80 21.85 17,940,272 379,580,123 21.158 17.25 17.21 17.25 17.13 17.99 21,783,720 17.425 -0.71%
2020-04-14 0 21.10 21.00 21.10 20.85 21.35 11,933,130 251,051,555 21.038 17.38 17.29 17.38 17.17 17.58 14,489,633 17.326 1.44%
2020-04-09 0 20.80 20.75 20.80 20.15 21.05 16,003,883 331,598,122 20.720 17.13 17.09 17.13 16.59 17.34 19,432,487 17.064 4.10%
2020-04-08 0 19.98 19.98 20.00 19.20 19.98 21,821,151 427,343,548 19.584 16.45 16.45 16.47 15.81 16.45 26,496,022 16.129 2.36%
2020-04-07 0 19.52 19.50 19.52 18.90 19.78 36,049,967 700,223,136 19.424 16.08 16.06 16.08 15.57 16.29 43,773,159 15.997 4.05%
2020-04-06 0 18.76 18.74 18.76 18.00 18.88 8,940,191 165,416,940 18.503 15.45 15.43 15.45 14.82 15.55 10,855,500 15.238 -0.21%
2020-04-03 0 18.80 18.78 18.80 18.34 19.50 11,255,995 210,770,935 18.725 15.48 15.47 15.48 15.10 16.06 13,667,432 15.421 -3.09%
2020-04-02 0 19.40 19.38 19.40 19.02 19.60 5,817,530 112,420,085 19.324 15.98 15.96 15.98 15.66 16.14 7,063,853 15.915 0.21%
2020-04-01 0 19.36 19.34 19.36 19.14 20.25 7,206,120 140,774,573 19.535 15.94 15.93 15.94 15.76 16.68 8,749,929 16.089 -3.20%
2020-03-31 0 20.00 19.98 20.00 19.86 20.30 11,841,914 236,898,436 20.005 16.47 16.45 16.47 16.36 16.72 14,378,875 16.475 0.10%
2020-03-30 0 19.98 19.96 19.98 19.70 21.10 13,115,152 263,348,267 20.080 16.45 16.44 16.45 16.22 17.38 15,924,886 16.537 -5.53%
2020-03-27 0 21.15 21.15 21.20 20.90 21.50 12,663,324 268,113,540 21.172 17.42 17.42 17.46 17.21 17.71 15,376,261 17.437 -1.86%
2020-03-26 0 21.55 21.50 21.55 21.15 22.00 6,259,565 134,598,520 21.503 17.75 17.71 17.75 17.42 18.12 7,600,588 17.709 -0.69%
2020-03-25 0 21.70 21.65 21.70 20.90 21.95 12,407,508 267,194,622 21.535 17.87 17.83 17.87 17.21 18.08 15,065,640 17.735 5.34%
2020-03-24 0 20.60 20.60 20.65 20.20 21.15 18,273,760 379,279,433 20.755 16.97 16.97 17.01 16.64 17.42 22,188,653 17.093 3.52%
2020-03-23 0 19.90 19.88 19.90 19.84 20.90 7,002,560 142,107,477 20.294 16.39 16.37 16.39 16.34 17.21 8,502,759 16.713 -6.13%
2020-03-20 0 21.20 21.00 21.20 20.35 21.35 15,746,742 330,095,461 20.963 17.46 17.29 17.46 16.76 17.58 19,120,257 17.264 0.71%
2020-03-19 0 21.05 21.00 21.05 20.50 21.95 15,081,998 318,623,234 21.126 17.34 17.29 17.34 16.88 18.08 18,313,101 17.399 -3.00%
2020-03-18 0 21.70 21.65 21.70 21.55 22.55 16,675,552 366,821,739 21.998 17.87 17.83 17.87 17.75 18.57 20,248,051 18.116 -2.69%
2020-03-17 0 22.30 22.25 22.30 21.85 22.60 14,023,241 310,681,075 22.155 18.37 18.32 18.37 17.99 18.61 17,027,521 18.246 1.36%
2020-03-16 0 22.00 22.00 22.05 21.90 22.70 10,892,937 241,950,796 22.212 18.12 18.12 18.16 18.04 18.69 13,226,594 18.293 -3.08%
2020-03-13 0 22.70 22.55 22.70 20.50 22.70 20,960,908 451,473,253 21.539 18.69 18.57 18.69 16.88 18.69 25,451,484 17.739 1.79%
2020-03-12 0 22.30 22.30 22.35 22.10 23.15 17,142,599 384,672,721 22.440 18.37 18.37 18.41 18.20 19.07 20,815,157 18.480 -5.11%
2020-03-11 0 23.50 23.45 23.50 23.30 24.00 7,415,637 175,409,499 23.654 19.35 19.31 19.35 19.19 19.77 9,004,332 19.481 -1.05%
2020-03-10 0 23.75 23.70 23.75 23.50 23.90 5,942,371 140,851,733 23.703 19.56 19.52 19.56 19.35 19.68 7,215,439 19.521 1.28%
2020-03-09 0 23.45 23.40 23.45 23.15 23.95 7,884,853 184,993,352 23.462 19.31 19.27 19.31 19.07 19.72 9,574,070 19.322 -2.70%
2020-03-06 0 24.10 24.05 24.10 23.80 24.60 8,065,002 195,134,391 24.195 19.85 19.81 19.85 19.60 20.26 9,792,814 19.926 -1.83%
2020-03-05 0 24.55 24.50 24.55 23.80 24.70 11,177,985 272,360,055 24.366 20.22 20.18 20.22 19.60 20.34 13,572,709 20.067 3.15%
2020-03-04 0 23.80 23.75 23.80 23.10 23.85 6,467,850 153,152,894 23.679 19.60 19.56 19.60 19.02 19.64 7,853,495 19.501 2.15%
2020-03-03 0 23.30 23.25 23.30 23.00 23.50 9,489,528 219,643,557 23.146 19.19 19.15 19.19 18.94 19.35 11,522,524 19.062 0.43%
2020-03-02 0 23.20 23.15 23.20 23.05 23.55 12,318,033 285,841,092 23.205 19.11 19.07 19.11 18.98 19.39 14,956,996 19.111 -0.85%
2020-02-28 0 23.40 23.35 23.40 23.10 23.60 23,639,398 551,479,686 23.329 19.27 19.23 19.27 19.02 19.44 28,703,802 19.213 -2.50%
2020-02-27 0 24.00 23.95 24.00 23.35 24.00 18,638,109 441,157,345 23.670 19.77 19.72 19.77 19.23 19.77 22,631,058 19.493 -1.23%
2020-02-26 0 24.30 24.25 24.30 23.10 24.35 12,841,991 307,498,510 23.945 20.01 19.97 20.01 19.02 20.05 15,593,205 19.720 2.97%
2020-02-25 0 23.60 23.55 23.60 23.05 23.65 8,796,927 206,260,655 23.447 19.44 19.39 19.44 18.98 19.48 10,681,543 19.310 0.21%
2020-02-24 0 23.55 23.50 23.55 23.40 24.50 13,754,852 326,312,822 23.723 19.39 19.35 19.39 19.27 20.18 16,701,633 19.538 -4.27%
2020-02-21 0 24.60 24.55 24.60 24.50 24.85 7,644,455 188,183,795 24.617 20.26 20.22 20.26 20.18 20.47 9,282,171 20.274 -1.01%
2020-02-20 0 24.85 24.75 24.85 24.25 24.90 7,145,162 175,667,544 24.586 20.47 20.38 20.47 19.97 20.51 8,675,911 20.248 -0.20%
2020-02-19 0 24.90 24.85 24.90 24.25 25.00 14,557,900 361,146,399 24.808 20.51 20.47 20.51 19.97 20.59 17,676,723 20.431 3.32%
2020-02-18 0 24.10 24.05 24.10 24.00 24.95 26,298,243 632,463,305 24.050 19.85 19.81 19.85 19.77 20.55 31,932,267 19.806 0.63%
2020-02-17 0 23.95 23.90 23.95 23.35 24.00 18,329,073 431,265,468 23.529 19.72 19.68 19.72 19.23 19.77 22,255,816 19.378 2.57%
2020-02-14 0 23.35 23.30 23.35 23.15 23.65 9,401,900 219,766,212 23.375 19.23 19.19 19.23 19.07 19.48 11,416,123 19.251 -0.64%
2020-02-13 0 23.50 23.50 23.55 23.45 24.00 4,258,936 100,501,242 23.598 19.35 19.35 19.39 19.31 19.77 5,171,352 19.434 -1.26%
2020-02-12 0 23.80 23.75 23.80 23.35 24.00 10,200,319 242,365,537 23.761 19.60 19.56 19.60 19.23 19.77 12,385,592 19.568 2.15%
2020-02-11 0 23.30 23.30 23.35 23.15 23.65 8,113,181 189,346,038 23.338 19.19 19.19 19.23 19.07 19.48 9,851,314 19.220 -0.43%
2020-02-10 0 23.40 23.35 23.40 23.10 23.55 4,743,800 110,835,785 23.364 19.27 19.23 19.27 19.02 19.39 5,760,092 19.242 0.00%
2020-02-07 0 23.40 23.40 23.45 23.20 24.15 12,158,311 286,837,151 23.592 19.27 19.27 19.31 19.11 19.89 14,763,056 19.429 -2.70%
2020-02-06 0 24.05 24.00 24.05 23.55 24.50 9,030,794 217,158,302 24.046 19.81 19.77 19.81 19.39 20.18 10,965,513 19.804 2.12%
2020-02-05 0 23.55 23.50 23.55 23.45 24.45 8,537,367 201,666,876 23.622 19.39 19.35 19.39 19.31 20.14 10,366,376 19.454 -3.48%
2020-02-04 0 24.40 24.35 24.40 23.85 24.40 6,936,252 167,228,880 24.109 20.09 20.05 20.09 19.64 20.09 8,422,245 19.856 2.95%
2020-02-03 0 23.70 23.65 23.70 23.15 24.00 7,588,841 179,538,874 23.658 19.52 19.48 19.52 19.07 19.77 9,214,642 19.484 0.42%
2020-01-31 0 23.60 23.55 23.60 23.25 24.10 8,641,001 203,898,082 23.597 19.44 19.39 19.44 19.15 19.85 10,492,212 19.433 0.21%
2020-01-30 0 23.55 23.55 23.60 23.45 24.50 18,987,203 455,723,798 24.002 19.39 19.39 19.44 19.31 20.18 23,054,941 19.767 -2.89%
2020-01-29 0 24.25 24.20 24.25 23.95 24.45 13,660,509 331,299,442 24.252 19.97 19.93 19.97 19.72 20.14 16,587,078 19.973 -1.82%
2020-01-24 0 24.70 24.70 24.75 24.50 24.80 2,263,603 55,769,954 24.638 20.34 20.34 20.38 20.18 20.42 2,748,548 20.291 -0.80%
2020-01-23 0 24.90 24.80 24.90 24.65 25.40 9,642,073 239,462,061 24.835 20.51 20.42 20.51 20.30 20.92 11,707,750 20.453 -1.78%
2020-01-22 0 25.35 25.25 25.35 24.50 25.40 4,884,175 122,446,650 25.070 20.88 20.79 20.88 20.18 20.92 5,930,540 20.647 2.01%
2020-01-21 0 24.85 24.85 24.90 24.70 26.05 10,085,020 252,073,107 24.995 20.47 20.47 20.51 20.34 21.45 12,245,592 20.585 -4.61%
2020-01-20 0 26.05 26.00 26.05 25.70 26.10 6,929,600 179,314,538 25.877 21.45 21.41 21.45 21.17 21.50 8,414,168 21.311 0.58%
2020-01-17 0 25.90 25.80 25.90 25.25 25.90 16,330,341 417,758,553 25.582 21.33 21.25 21.33 20.79 21.33 19,828,884 21.068 0.97%
2020-01-16 0 25.65 25.55 25.65 25.35 26.15 10,332,279 265,878,778 25.733 21.12 21.04 21.12 20.88 21.54 12,545,823 21.193 -1.72%
2020-01-15 0 26.10 26.05 26.10 25.80 26.90 12,649,693 333,148,315 26.336 21.50 21.45 21.50 21.25 22.15 15,359,709 21.690 -0.38%
2020-01-14 0 26.20 26.15 26.20 24.70 26.20 46,473,246 1,179,499,842 25.380 21.58 21.54 21.58 20.34 21.58 56,429,477 20.902 6.50%
2020-01-13 0 24.60 24.55 24.60 24.40 25.50 30,641,310 756,045,088 24.674 20.26 20.22 20.26 20.09 21.00 37,205,774 20.321 -3.72%
2020-01-10 0 25.55 25.50 25.55 25.50 26.50 14,936,051 386,748,953 25.894 21.04 21.00 21.04 21.00 21.82 18,135,887 21.325 -2.85%
2020-01-09 0 26.30 26.25 26.30 26.20 26.65 5,615,108 147,755,969 26.314 21.66 21.62 21.66 21.58 21.95 6,818,065 21.671 -0.19%
2020-01-08 0 26.35 26.30 26.35 26.30 26.70 2,969,182 78,515,754 26.444 21.70 21.66 21.70 21.66 21.99 3,605,287 21.778 -1.13%
2020-01-07 0 26.65 26.60 26.65 26.30 26.85 6,845,818 182,375,925 26.640 21.95 21.91 21.95 21.66 22.11 8,312,437 21.940 1.33%
2020-01-06 0 26.30 26.25 26.30 26.10 26.65 7,314,019 192,536,709 26.324 21.66 21.62 21.66 21.50 21.95 8,880,943 21.680 -1.87%
2020-01-03 0 26.80 26.75 26.80 26.40 26.95 8,397,400 224,077,598 26.684 22.07 22.03 22.07 21.74 22.20 10,196,423 21.976 1.13%
2020-01-02 0 26.50 26.45 26.50 26.15 26.85 9,841,900 261,437,242 26.564 21.82 21.78 21.82 21.54 22.11 11,950,387 21.877 0.76%
2019-12-31 0 26.30 26.30 26.35 26.30 27.60 9,613,698 256,766,654 26.708 21.66 21.66 21.70 21.66 22.73 11,673,296 21.996 -3.84%
2019-12-30 0 27.35 27.30 27.35 27.25 27.50 4,920,700 134,592,325 27.352 22.52 22.48 22.52 22.44 22.65 5,974,890 22.526 -0.55%
2019-12-27 0 27.50 27.50 27.55 27.50 27.75 3,721,054 102,628,783 27.581 22.65 22.65 22.69 22.65 22.85 4,518,237 22.714 0.36%
2019-12-24 0 27.40 27.40 27.50 27.35 27.80 1,662,960 45,699,397 27.481 22.57 22.57 22.65 22.52 22.90 2,019,225 22.632 -0.90%
2019-12-23 0 27.65 27.60 27.65 27.50 27.75 2,237,356 61,828,036 27.634 22.77 22.73 22.77 22.65 22.85 2,716,678 22.759 0.00%
2019-12-20 0 27.65 27.60 27.65 27.65 28.10 6,289,837 174,371,225 27.723 22.77 22.73 22.77 22.77 23.14 7,637,345 22.831 -1.25%
2019-12-19 0 28.00 27.95 28.00 27.65 28.15 6,101,233 170,331,175 27.918 23.06 23.02 23.06 22.77 23.18 7,408,335 22.992 1.63%
2019-12-18 0 27.55 27.55 27.60 27.50 28.15 5,665,618 156,819,912 27.679 22.69 22.69 22.73 22.65 23.18 6,879,396 22.796 -1.61%
2019-12-17 0 28.00 27.95 28.00 27.15 28.05 10,345,885 285,708,701 27.616 23.06 23.02 23.06 22.36 23.10 12,562,343 22.743 1.08%
2019-12-16 0 27.70 27.65 27.70 27.50 28.15 7,848,077 217,471,999 27.710 22.81 22.77 22.81 22.65 23.18 9,529,416 22.821 -1.07%
2019-12-13 0 28.00 27.95 28.00 27.95 28.40 6,973,732 195,285,752 28.003 23.06 23.02 23.06 23.02 23.39 8,467,755 23.062 0.00%
2019-12-12 0 28.00 27.95 28.00 28.00 28.45 4,121,841 115,869,077 28.111 23.06 23.02 23.06 23.06 23.43 5,004,887 23.151 -1.41%
2019-12-11 0 28.40 28.30 28.40 28.20 28.65 2,769,417 78,446,694 28.326 23.39 23.31 23.39 23.22 23.60 3,362,725 23.328 -0.35%
2019-12-10 0 28.50 28.45 28.50 28.40 28.75 2,074,831 59,143,102 28.505 23.47 23.43 23.47 23.39 23.68 2,519,334 23.476 -0.87%
2019-12-09 0 28.75 28.70 28.75 28.65 29.10 2,142,281 61,662,992 28.784 23.68 23.64 23.68 23.60 23.97 2,601,234 23.705 -0.52%
2019-12-06 0 28.90 28.75 28.90 28.45 28.90 4,226,437 121,370,710 28.717 23.80 23.68 23.80 23.43 23.80 5,131,891 23.650 2.30%
2019-12-05 0 28.25 28.25 28.35 28.20 28.65 1,551,951 43,925,352 28.303 23.27 23.27 23.35 23.22 23.60 1,884,434 23.310 0.18%
2019-12-04 0 28.20 28.20 28.25 28.15 28.80 2,253,059 64,057,525 28.431 23.22 23.22 23.27 23.18 23.72 2,735,745 23.415 -1.91%
2019-12-03 0 28.75 28.70 28.75 28.15 28.75 2,743,931 78,418,037 28.579 23.68 23.64 23.68 23.18 23.68 3,331,779 23.536 1.95%
2019-12-02 0 28.20 28.15 28.20 28.00 28.55 5,794,384 163,694,734 28.251 23.22 23.18 23.22 23.06 23.51 7,035,748 23.266 1.08%
2019-11-29 0 27.90 27.90 27.95 27.90 28.30 7,326,880 206,177,571 28.140 22.98 22.98 23.02 22.98 23.31 8,896,560 23.175 -1.24%
2019-11-28 0 28.25 28.20 28.25 28.00 28.75 8,536,819 241,735,170 28.317 23.27 23.22 23.27 23.06 23.68 10,365,711 23.321 -1.22%
2019-11-27 0 28.60 28.55 28.60 28.45 29.25 5,682,561 163,071,812 28.697 23.55 23.51 23.55 23.43 24.09 6,899,969 23.634 -1.72%
2019-11-26 0 29.10 29.05 29.10 28.70 29.35 16,307,813 473,056,925 29.008 23.97 23.92 23.97 23.64 24.17 19,801,530 23.890 0.34%
2019-11-25 0 29.00 28.95 29.00 28.95 29.50 10,356,500 302,365,686 29.196 23.88 23.84 23.88 23.84 24.30 12,575,233 24.045 -1.02%
2019-11-22 0 29.30 29.25 29.30 29.05 29.35 3,750,412 109,695,506 29.249 24.13 24.09 24.13 23.92 24.17 4,553,884 24.088 0.34%
2019-11-21 0 29.20 29.00 29.20 28.80 29.35 4,865,884 141,633,977 29.108 24.05 23.88 24.05 23.72 24.17 5,908,330 23.972 -0.34%
2019-11-20 0 29.30 29.25 29.30 29.00 29.50 7,646,008 223,642,418 29.250 24.13 24.09 24.13 23.88 24.30 9,284,056 24.089 -1.18%
2019-11-19 0 29.65 29.60 29.65 29.00 29.65 4,285,796 126,267,437 29.462 24.42 24.38 24.42 23.88 24.42 5,203,967 24.264 1.02%
2019-11-18 0 29.35 29.30 29.35 29.25 30.10 9,025,610 266,762,440 29.556 24.17 24.13 24.17 24.09 24.79 10,959,218 24.341 -1.01%
2019-11-15 0 29.65 29.60 29.65 28.60 30.15 12,303,100 362,660,782 29.477 24.42 24.38 24.42 23.55 24.83 14,938,864 24.276 4.04%
2019-11-14 0 28.50 28.45 28.50 28.30 28.85 5,427,000 155,075,517 28.575 23.47 23.43 23.47 23.31 23.76 6,589,657 23.533 -0.35%
2019-11-13 0 28.60 28.55 28.60 28.35 28.80 5,612,165 160,373,625 28.576 23.55 23.51 23.55 23.35 23.72 6,814,491 23.534 -0.52%
2019-11-12 0 28.75 28.70 28.75 28.20 28.80 6,227,164 177,648,825 28.528 23.68 23.64 23.68 23.22 23.72 7,561,245 23.495 1.95%
2019-11-11 0 28.20 28.20 28.25 28.00 28.40 9,592,462 270,285,167 28.177 23.22 23.22 23.27 23.06 23.39 11,647,510 23.205 -1.23%
2019-11-08 0 28.55 28.55 28.60 28.50 29.45 7,645,565 220,138,946 28.793 23.51 23.51 23.55 23.47 24.25 9,283,518 23.713 -2.56%
2019-11-07 0 29.30 29.20 29.30 29.10 29.35 5,662,131 165,637,251 29.254 24.13 24.05 24.13 23.97 24.17 6,875,162 24.092 0.17%
2019-11-06 0 29.25 29.05 29.25 29.05 29.40 6,210,270 181,502,978 29.226 24.09 23.92 24.09 23.92 24.21 7,540,732 24.070 -0.34%
2019-11-05 0 29.35 29.30 29.35 29.15 29.60 12,266,024 359,784,465 29.332 24.17 24.13 24.17 24.01 24.38 14,893,845 24.157 0.17%
2019-11-04 0 29.30 29.25 29.30 28.75 29.65 13,506,850 395,609,569 29.290 24.13 24.09 24.13 23.68 24.42 16,400,500 24.122 1.56%
2019-11-01 0 28.85 28.85 28.90 28.45 28.90 7,803,379 224,151,306 28.725 23.76 23.76 23.80 23.43 23.80 9,475,142 23.657 0.70%
2019-10-31 0 28.65 28.55 28.65 28.20 28.80 11,446,335 326,191,623 28.497 23.60 23.51 23.60 23.22 23.72 13,898,549 23.469 0.00%
2019-10-30 0 28.65 28.60 28.65 27.70 28.65 56,561,860 1,586,743,105 28.053 23.60 23.55 23.60 22.81 23.60 68,679,432 23.104 3.06%
2019-10-29 0 27.80 27.80 27.85 27.45 28.70 25,749,692 719,121,911 27.927 22.90 22.90 22.94 22.61 23.64 31,266,197 23.000 -2.46%
2019-10-28 0 28.50 28.45 28.50 28.35 29.70 21,216,438 608,635,377 28.687 23.47 23.43 23.47 23.35 24.46 25,761,757 23.626 -4.04%
2019-10-25 0 29.70 29.65 29.70 28.15 30.10 44,762,051 1,310,391,826 29.275 24.46 24.42 24.46 23.18 24.79 54,351,682 24.109 -2.62%
2019-10-24 0 30.50 30.45 30.50 30.15 31.45 17,880,204 547,561,015 30.624 25.12 25.08 25.12 24.83 25.90 21,710,783 25.221 -1.77%
2019-10-23 0 31.05 31.05 31.10 30.70 31.45 8,985,202 279,157,131 31.069 25.57 25.57 25.61 25.28 25.90 10,910,153 25.587 -1.27%
2019-10-22 0 31.45 31.35 31.45 31.05 32.00 12,026,936 378,158,016 31.443 25.90 25.82 25.90 25.57 26.35 14,603,536 25.895 0.00%
2019-10-21 0 31.45 31.40 31.45 30.45 31.75 17,809,514 556,916,784 31.271 25.90 25.86 25.90 25.08 26.15 21,624,949 25.753 4.31%
2019-10-18 0 30.15 30.10 30.15 29.85 31.40 19,036,631 576,797,081 30.299 24.83 24.79 24.83 24.58 25.86 23,114,958 24.953 -3.98%
2019-10-17 0 31.40 31.05 31.40 30.70 31.50 12,671,930 395,456,107 31.207 25.86 25.57 25.86 25.28 25.94 15,386,710 25.701 1.95%
2019-10-16 0 30.80 30.80 30.85 30.80 31.95 28,864,067 910,145,721 31.532 25.37 25.37 25.41 25.37 26.31 35,047,782 25.969 -3.75%
2019-10-15 0 32.00 31.90 32.00 31.50 32.50 108,049,063 3,456,500,603 31.990 26.35 26.27 26.35 25.94 26.77 131,197,035 26.346 -0.16%
2019-10-14 0 32.05 32.05 32.10 31.40 32.40 23,357,374 744,060,901 31.856 26.40 26.40 26.44 25.86 26.68 28,361,358 26.235 2.56%
2019-10-11 0 31.25 31.20 31.25 30.70 32.00 20,950,729 654,495,296 31.240 25.74 25.70 25.74 25.28 26.35 25,439,124 25.728 -0.79%
2019-10-10 0 31.50 31.50 31.55 31.35 32.65 28,226,926 901,315,138 31.931 25.94 25.94 25.98 25.82 26.89 34,274,143 26.297 -3.08%
2019-10-09 0 32.50 32.45 32.50 31.25 32.65 27,387,084 878,928,092 32.093 26.77 26.72 26.77 25.74 26.89 33,254,376 26.430 2.85%
2019-10-08 0 31.60 31.55 31.60 30.05 32.10 81,922,852 2,586,041,564 31.567 26.02 25.98 26.02 24.75 26.44 99,473,655 25.997 3.61%
2019-10-04 0 30.50 30.50 30.55 29.30 30.80 39,929,505 1,208,196,330 30.258 25.12 25.12 25.16 24.13 25.37 48,483,832 24.920 3.04%
2019-10-03 0 29.60 29.45 29.50 29.05 30.05 56,170,457 1,667,721,090 29.690 24.38 24.25 24.30 23.92 24.75 68,204,177 24.452 -0.34%
2019-10-02 0 29.70 29.65 29.70 28.00 29.80 98,097,465 2,865,871,761 29.215 24.46 24.42 24.46 23.06 24.54 119,113,449 24.060 5.32%
2019-09-30 0 28.20 28.05 28.10 27.25 28.90 261,975,591 7,332,012,560 27.987 23.22 23.10 23.14 22.44 23.80 318,100,128 23.049

Copyright & disclaimer, Privacy policy

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

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

Back to top