Prices and Webb-site Total Returns

Global X China Biotech ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02820	2019-07-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	73.28	73.28	76.00	72.98	73.50	33,750	2,471,861	73.240	73.28	73.28	76.00	72.98	73.50	33,750	73.240	1.16%
2026-01-22	72.44	72.00	72.50	72.08	73.38	11,315	821,315	72.586	72.44	72.00	72.50	72.08	73.38	11,315	72.586	-0.82%
2026-01-21	73.04	72.86	77.50	72.40	73.44	67,838	4,959,715	73.111	73.04	72.86	77.50	72.40	73.44	67,838	73.111	0.63%
2026-01-20	72.58	72.56	77.00	72.36	73.98	21,778	1,582,047	72.644	72.58	72.56	77.00	72.36	73.98	21,778	72.644	-1.65%
2026-01-19	73.80	73.60	74.14	73.38	75.22	24,686	1,820,274	73.737	73.80	73.60	74.14	73.38	75.22	24,686	73.737	-2.10%
2026-01-16	75.38	75.38	75.80	75.24	76.20	19,030	1,444,113	75.886	75.38	75.38	75.80	75.24	76.20	19,030	75.886	-0.97%
2026-01-15	76.12	76.20	77.50	75.90	77.54	39,238	2,992,196	76.258	76.12	76.20	77.50	75.90	77.54	39,238	76.258	-0.73%
2026-01-14	76.68	75.72	76.74	75.78	78.36	103,908	8,010,874	77.096	76.68	75.72	76.74	75.78	78.36	103,908	77.096	-0.42%
2026-01-13	77.00	76.08	77.60	76.48	78.00	69,994	5,405,755	77.232	77.00	76.08	77.60	76.48	78.00	69,994	77.232	1.85%
2026-01-12	75.60	75.60	76.00	75.00	80.00	43,243	3,277,177	75.785	75.60	75.60	76.00	75.00	80.00	43,243	75.785	0.24%
2026-01-09	75.42	75.20	75.46	73.98	75.52	25,316	1,897,230	74.942	75.42	75.20	75.46	73.98	75.52	25,316	74.942	0.69%
2026-01-08	74.90	73.60	75.40	74.40	75.48	90,844	6,815,116	75.020	74.90	73.60	75.40	74.40	75.48	90,844	75.020	-0.03%
2026-01-07	74.92	74.30	75.00	72.50	74.92	36,246	2,693,362	74.308	74.92	74.30	75.00	72.50	74.92	36,246	74.308	3.71%
2026-01-06	72.24	71.90	72.50	71.62	72.38	69,568	5,013,235	72.062	72.24	71.90	72.50	71.62	72.38	69,568	72.062	0.92%
2026-01-05	71.58	71.40	71.68	68.80	71.74	119,827	8,461,225	70.612	71.58	71.40	71.68	68.80	71.74	119,827	70.612	3.44%
2026-01-02	69.20	69.18	71.50	68.02	69.22	29,150	2,007,328	68.862	69.20	69.18	71.50	68.02	69.22	29,150	68.862	1.47%
2025-12-31	68.20	68.00	68.64	68.24	69.00	8,800	602,037	68.413	68.20	68.00	68.64	68.24	69.00	8,800	68.413	-0.99%
2025-12-30	68.88	68.78	69.00	68.02	69.00	17,549	1,203,922	68.603	68.88	68.78	69.00	68.02	69.00	17,549	68.603	-0.06%
2025-12-29	68.92	68.00	71.50	68.92	69.80	8,930	619,243	69.344	68.92	68.00	71.50	68.92	69.80	8,930	69.344	-1.09%
2025-12-24	69.68	69.00	69.70	69.60	70.08	4,610	321,855	69.817	69.68	69.00	69.70	69.60	70.08	4,610	69.817	0.03%
2025-12-23	69.66	69.64	69.90	69.56	70.60	69,238	4,855,384	70.126	69.66	69.64	69.90	69.56	70.60	69,238	70.126	-0.68%
2025-12-22	70.14	70.14	70.16	69.84	70.42	77,323	5,416,122	70.045	70.14	70.14	70.16	69.84	70.42	77,323	70.045	-0.40%
2025-12-19	70.42	70.42	71.00	69.38	71.00	9,043	637,622	70.510	70.42	70.42	71.00	69.38	71.00	9,043	70.510	1.44%
2025-12-18	69.42	69.12	69.44	69.00	69.54	18,658	1,289,399	69.107	69.42	69.12	69.44	69.00	69.54	18,658	69.107	0.09%
2025-12-17	69.36	69.00	71.42	68.42	69.42	16,284	1,121,531	68.873	69.36	69.00	71.42	68.42	69.42	16,284	68.873	0.73%
2025-12-16	68.86	68.86	69.00	68.22	69.98	30,967	2,137,674	69.031	68.86	68.86	69.00	68.22	69.98	30,967	69.031	-1.60%
2025-12-15	69.98	69.72	70.60	69.82	71.18	49,064	3,462,901	70.579	69.98	69.72	70.60	69.82	71.18	49,064	70.579	-3.10%
2025-12-12	72.22	72.00	76.50	71.18	72.22	22,508	1,615,308	71.766	72.22	72.00	76.50	71.18	72.22	22,508	71.766	0.87%
2025-12-11	71.60	71.00	71.92	71.22	72.52	33,575	2,414,947	71.927	71.60	71.00	71.92	71.22	72.52	33,575	71.927	0.28%
2025-12-10	71.40	71.10	76.50	70.72	71.70	40,506	2,887,885	71.295	71.40	71.10	76.50	70.72	71.70	40,506	71.295	-0.89%
2025-12-09	72.04	72.04	76.50	71.34	73.00	62,411	4,500,506	72.111	72.04	72.04	76.50	71.34	73.00	62,411	72.111	-0.14%
2025-12-08	72.14	71.92	76.50	71.66	72.98	25,235	1,820,114	72.127	72.14	71.92	76.50	71.66	72.98	25,235	72.127	-0.74%
2025-12-05	72.68	72.68	72.90	71.94	72.90	33,633	2,428,126	72.195	72.68	72.68	72.90	71.94	72.90	33,633	72.195	0.03%
2025-12-04	72.66	72.66	72.90	71.20	72.90	29,945	2,159,721	72.123	72.66	72.66	72.90	71.20	72.90	29,945	72.123	1.99%
2025-12-03	71.24	71.00	76.50	71.14	72.28	29,100	2,084,015	71.616	71.24	71.00	76.50	71.14	72.28	29,100	71.616	-1.22%
2025-12-02	72.12	72.12	73.40	72.12	72.90	15,235	1,103,911	72.459	72.12	72.12	73.40	72.12	72.90	15,235	72.459	-1.77%
2025-12-01	73.42	72.90	73.42	72.90	73.44	13,800	1,009,090	73.122	73.42	72.90	73.42	72.90	73.44	13,800	73.122	0.44%
2025-11-28	73.10	72.90	73.24	72.88	73.24	13,235	965,914	72.982	73.10	72.90	73.24	72.88	73.24	13,235	72.982	-0.38%
2025-11-27	73.38	73.10	76.50	73.18	73.66	14,850	1,088,887	73.326	73.38	73.10	76.50	73.18	73.66	14,850	73.326	0.19%
2025-11-26	73.24	73.24	73.76	73.24	74.60	21,450	1,584,367	73.863	73.24	73.24	73.76	73.24	74.60	21,450	73.863	1.22%
2025-11-25	72.36	72.32	72.46	72.10	73.56	49,034	3,568,849	72.783	72.36	72.32	72.46	72.10	73.56	49,034	72.783	0.36%
2025-11-24	72.10	72.10	73.20	70.38	72.12	20,052	1,431,173	71.373	72.10	72.10	73.20	70.38	72.12	20,052	71.373	2.47%
2025-11-21	70.36	70.00	73.20	70.24	71.80	40,143	2,850,459	71.008	70.36	70.00	73.20	70.24	71.80	40,143	71.008	-3.43%
2025-11-20	72.86	72.26	76.50	72.44	73.28	25,066	1,830,264	73.018	72.86	72.26	76.50	72.44	73.28	25,066	73.018	0.36%
2025-11-19	72.60	71.80	76.50	72.36	73.14	16,500	1,197,145	72.554	72.60	71.80	76.50	72.36	73.14	16,500	72.554	-0.41%
2025-11-18	72.90	72.80	73.00	72.80	74.80	74,263	5,441,190	73.269	72.90	72.80	73.00	72.80	74.80	74,263	73.269	-1.11%
2025-11-17	73.72	73.02	73.92	73.18	74.58	224,150	16,514,622	73.677	73.72	73.02	73.92	73.18	74.58	224,150	73.677	-1.92%
2025-11-14	75.16	74.70	75.62	75.02	76.48	29,331	2,219,067	75.656	75.16	74.70	75.62	75.02	76.48	29,331	75.656	-0.53%
2025-11-13	75.56	75.00	75.54	73.18	75.98	118,329	8,912,872	75.323	75.56	75.00	75.54	73.18	75.98	118,329	75.323	3.45%
2025-11-12	73.04	72.80	73.16	72.30	73.50	40,556	2,974,572	73.345	73.04	72.80	73.16	72.30	73.50	40,556	73.345	2.10%
2025-11-11	71.54	71.50	71.54	71.38	72.16	40,713	2,924,263	71.826	71.54	71.50	71.54	71.38	72.16	40,713	71.826	-0.91%
2025-11-10	72.20	72.00	72.20	71.32	72.50	48,350	3,476,820	71.909	72.20	72.00	72.20	71.32	72.50	48,350	71.909	0.17%
2025-11-07	72.08	72.20	74.50	71.76	73.00	70,402	5,083,060	72.201	72.08	72.20	74.50	71.76	73.00	70,402	72.201	-1.66%
2025-11-06	73.30	73.20	74.90	72.64	73.30	17,250	1,255,142	72.762	73.30	73.20	74.90	72.64	73.30	17,250	72.762	0.60%
2025-11-05	72.86	72.50	73.78	71.56	73.50	30,260	2,203,209	72.809	72.86	72.50	73.78	71.56	73.50	30,260	72.809	0.08%
2025-11-04	72.80	72.66	74.30	72.66	75.76	48,164	3,555,856	73.828	72.80	72.66	74.30	72.66	75.76	48,164	73.828	-3.45%
2025-11-03	75.40	75.22	76.30	74.42	76.26	23,747	1,792,138	75.468	75.40	75.22	76.30	74.42	76.26	23,747	75.468	0.56%
2025-10-31	74.98	73.30	75.20	72.94	75.40	26,162	1,949,795	74.528	74.98	73.30	75.20	72.94	75.40	26,162	74.528	2.83%
2025-10-30	72.92	72.60	76.50	72.66	73.96	38,753	2,826,249	72.930	72.92	72.60	76.50	72.66	73.96	38,753	72.930	-1.38%
2025-10-28	73.94	73.88	76.00	73.86	75.02	26,826	1,991,326	74.231	73.94	73.88	76.00	73.86	75.02	26,826	74.231	-1.44%
2025-10-27	75.02	75.02	75.10	74.88	75.60	29,200	2,199,600	75.329	75.02	75.02	75.10	74.88	75.60	29,200	75.329	1.79%
2025-10-24	73.70	73.72	73.90	73.50	74.32	44,500	3,280,752	73.725	73.70	73.72	73.90	73.50	74.32	44,500	73.725	0.57%
2025-10-23	73.28	73.00	75.40	72.12	73.28	33,050	2,393,663	72.426	73.28	73.00	75.40	72.12	73.28	33,050	72.426	-0.68%
2025-10-22	73.78	73.76	74.86	73.56	75.00	14,161	1,049,561	74.116	73.78	73.76	74.86	73.56	75.00	14,161	74.116	-1.36%
2025-10-21	74.80	74.60	75.34	74.00	75.44	56,167	4,203,410	74.838	74.80	74.60	75.34	74.00	75.44	56,167	74.838	1.14%
2025-10-20	73.96	73.96	74.26	73.28	74.60	34,617	2,568,314	74.192	73.96	73.96	74.26	73.28	74.60	34,617	74.192	0.90%
2025-10-17	73.30	73.28	74.62	73.16	76.50	59,850	4,430,558	74.028	73.30	73.28	74.62	73.16	76.50	59,850	74.028	-3.12%
2025-10-16	75.66	75.68	76.30	74.38	76.70	56,206	4,258,031	75.758	75.66	75.68	76.30	74.38	76.70	56,206	75.758	1.64%
2025-10-15	74.44	74.38	74.42	72.68	74.82	74,050	5,482,533	74.038	74.44	74.38	74.42	72.68	74.82	74,050	74.038	2.25%
2025-10-14	72.80	72.80	75.00	72.74	77.00	44,419	3,282,098	73.890	72.80	72.80	75.00	72.74	77.00	44,419	73.890	-4.06%
2025-10-13	75.88	75.60	76.60	74.22	77.60	176,309	13,316,341	75.528	75.88	75.60	76.60	74.22	77.60	176,309	75.528	-2.59%
2025-10-10	77.90	77.60	78.56	77.30	80.60	213,304	16,694,288	78.265	77.90	77.60	78.56	77.30	80.60	213,304	78.265	-2.92%
2025-10-09	80.24	80.24	80.56	79.80	84.50	75,173	6,088,450	80.993	80.24	80.24	80.56	79.80	84.50	75,173	80.993	-2.74%
2025-10-08	82.50	82.48	82.62	81.24	82.78	27,250	2,238,825	82.159	82.50	82.48	82.62	81.24	82.78	27,250	82.159	0.22%
2025-10-06	82.32	81.90	82.32	81.50	83.00	29,250	2,407,762	82.317	82.32	81.90	82.32	81.50	83.00	29,250	82.317	-0.15%
2025-10-03	82.44	82.38	82.44	81.56	82.98	18,100	1,485,085	82.049	82.44	82.38	82.44	81.56	82.98	18,100	82.049	-0.55%
2025-10-02	82.90	82.74	82.90	81.80	83.00	46,760	3,866,802	82.695	82.90	82.74	82.90	81.80	83.00	46,760	82.695	2.35%
2025-09-30	81.00	79.48	83.00	79.16	81.00	40,359	3,235,020	80.156	81.00	79.48	83.00	79.16	81.00	40,359	80.156	2.90%
2025-09-29	78.72	78.34	78.96	77.02	78.98	80,338	6,260,299	77.925	78.72	78.34	78.96	77.02	78.98	80,338	77.925	1.08%
2025-09-26	77.88	77.86	77.88	77.54	78.54	67,352	5,258,612	78.077	77.88	77.86	77.88	77.54	78.54	67,352	78.077	-2.63%
2025-09-25	79.98	77.70	80.00	79.68	80.46	33,085	2,650,277	80.105	79.98	77.70	80.00	79.68	80.46	33,085	80.105	1.01%
2025-09-24	79.18	79.10	79.36	78.70	79.36	22,771	1,801,544	79.116	79.18	79.10	79.36	78.70	79.36	22,771	79.116	0.10%
2025-09-23	79.10	79.00	79.10	77.72	80.36	71,374	5,596,677	78.413	79.10	79.00	79.10	77.72	80.36	71,374	78.413	-1.13%
2025-09-22	80.00	79.50	80.40	79.02	80.40	62,587	4,991,365	79.751	80.00	79.50	80.40	79.02	80.40	62,587	79.751	1.09%
2025-09-19	79.14	79.02	79.14	78.30	80.74	93,380	7,349,699	78.707	79.14	79.02	79.14	78.30	80.74	93,380	78.707	-1.49%
2025-09-18	80.34	80.12	80.34	79.00	81.18	30,065	2,410,075	80.162	80.34	80.12	80.34	79.00	81.18	30,065	80.162	0.37%
2025-09-17	80.04	80.02	81.00	79.10	80.48	95,450	7,620,190	79.834	80.04	80.02	81.00	79.10	80.48	95,450	79.834	-0.07%
2025-09-16	80.10	80.10	80.16	79.00	80.30	46,021	3,668,714	79.718	80.10	80.10	80.16	79.00	80.30	46,021	79.718	0.12%
2025-09-15	80.00	80.00	80.30	79.40	80.80	53,738	4,309,947	80.203	80.00	80.00	80.30	79.40	80.80	53,738	80.203	0.03%
2025-09-12	79.98	79.98	80.80	79.30	80.80	41,402	3,303,686	79.795	79.98	79.98	80.80	79.30	80.80	41,402	79.795	1.73%
2025-09-11	78.62	78.58	81.22	75.00	81.00	115,869	9,040,188	78.021	78.62	78.58	81.22	75.00	81.00	115,869	78.021	-3.13%
2025-09-10	81.16	81.00	81.16	80.60	82.50	29,631	2,407,960	81.265	81.16	81.00	81.16	80.60	82.50	29,631	81.265	-0.61%
2025-09-09	81.66	81.66	81.80	81.20	83.60	27,912	2,297,710	82.320	81.66	81.66	81.80	81.20	83.60	27,912	82.320	-0.54%
2025-09-08	82.10	82.00	82.36	80.88	83.00	106,212	8,692,819	81.844	82.10	82.00	82.36	80.88	83.00	106,212	81.844	0.76%
2025-09-05	81.48	81.46	81.48	78.46	81.94	60,905	4,938,763	81.090	81.48	81.46	81.48	78.46	81.94	60,905	81.090	3.85%
2025-09-04	78.46	78.14	80.00	77.64	82.00	125,984	9,936,017	78.867	78.46	78.14	80.00	77.64	82.00	125,984	78.867	-3.78%
2025-09-03	81.54	81.54	82.00	80.70	82.22	70,550	5,748,328	81.479	81.54	81.54	82.00	80.70	82.22	70,550	81.479	1.17%
2025-09-02	80.60	80.00	80.58	80.12	82.70	118,850	9,649,931	81.194	80.60	80.00	80.58	80.12	82.70	118,850	81.194	-0.67%
2025-09-01	81.14	80.84	81.10	77.98	81.34	72,916	5,835,916	80.036	81.14	80.84	81.10	77.98	81.34	72,916	80.036	4.03%
2025-08-29	78.00	77.50	78.00	74.70	78.20	66,481	5,115,542	76.947	78.00	77.50	78.00	74.70	78.20	66,481	76.947	4.28%
2025-08-28	74.80	74.56	74.80	72.80	75.46	56,300	4,182,640	74.292	74.80	74.56	74.80	72.80	75.46	56,300	74.292	-0.43%
2025-08-27	75.12	75.66	77.00	74.96	78.84	62,850	4,802,649	76.414	75.12	75.66	77.00	74.96	78.84	62,850	76.414	-3.30%
2025-08-26	77.68	77.68	77.94	77.64	80.00	44,650	3,488,360	78.127	77.68	77.68	77.94	77.64	80.00	44,650	78.127	-1.87%
2025-08-25	79.16	79.16	79.20	77.30	79.26	55,724	4,368,539	78.396	79.16	79.16	79.20	77.30	79.26	55,724	78.396	1.85%
2025-08-22	77.72	77.50	77.90	76.26	77.86	36,515	2,810,519	76.969	77.72	77.50	77.90	76.26	77.86	36,515	76.969	1.89%
2025-08-21	76.28	75.00	76.28	75.00	76.40	40,633	3,085,362	75.932	76.28	75.00	76.28	75.00	76.40	40,633	75.932	1.98%
2025-08-20	74.80	74.50	78.00	73.16	75.50	35,127	2,605,496	74.174	74.80	74.50	78.00	73.16	75.50	35,127	74.174	-0.72%
2025-08-19	75.34	75.32	78.00	74.92	77.84	53,067	4,045,033	76.225	75.34	75.32	78.00	74.92	77.84	53,067	76.225	-2.64%
2025-08-18	77.38	76.70	77.38	76.06	77.40	69,386	5,333,357	76.865	77.38	76.70	77.38	76.06	77.40	69,386	76.865	1.98%
2025-08-15	75.88	75.88	76.06	74.80	76.12	17,100	1,291,246	75.511	75.88	75.88	76.06	74.80	76.12	17,100	75.511	0.96%
2025-08-14	75.16	75.16	76.00	74.70	76.34	48,659	3,678,399	75.595	75.16	75.16	76.00	74.70	76.34	48,659	75.595	0.72%
2025-08-13	74.62	74.28	74.64	72.70	74.78	50,300	3,716,377	73.884	74.62	74.28	74.64	72.70	74.78	50,300	73.884	3.78%
2025-08-12	71.90	71.92	72.30	71.22	72.50	36,796	2,639,357	71.729	71.90	71.92	72.30	71.22	72.50	36,796	71.729	-0.88%
2025-08-11	72.54	72.52	73.00	70.80	72.50	21,537	1,543,805	71.682	72.54	72.52	73.00	70.80	72.50	21,537	71.682	0.92%
2025-08-08	71.88	71.88	80.00	71.18	73.00	29,700	2,140,613	72.075	71.88	71.88	80.00	71.18	73.00	29,700	72.075	-1.53%
2025-08-07	73.00	72.66	73.00	72.48	74.82	61,119	4,477,660	73.261	73.00	72.66	73.00	72.48	74.82	61,119	73.261	-3.05%
2025-08-06	75.30	74.72	75.76	74.40	75.92	31,722	2,372,183	74.780	75.30	74.72	75.76	74.40	75.92	31,722	74.780	0.00%
2025-08-05	75.30	75.04	80.00	73.54	75.30	36,250	2,693,998	74.317	75.30	75.04	80.00	73.54	75.30	36,250	74.317	3.12%
2025-08-04	73.02	73.00	73.40	71.08	73.60	32,423	2,351,551	72.527	73.02	73.00	73.40	71.08	73.60	32,423	72.527	0.16%
2025-08-01	72.90	72.60	72.90	72.62	75.40	45,869	3,396,581	74.050	72.90	72.60	72.90	72.62	75.40	45,869	74.050	-2.28%
2025-07-31	74.60	74.60	74.74	74.16	76.90	51,648	3,899,589	75.503	74.60	74.60	74.74	74.16	76.90	51,648	75.503	-1.37%
2025-07-30	75.64	75.56	75.86	74.68	78.00	72,123	5,506,114	76.343	75.64	75.56	75.86	74.68	78.00	72,123	76.343	-1.74%
2025-07-29	76.98	76.80	76.98	73.90	76.98	67,502	5,150,924	76.308	76.98	76.80	76.98	73.90	76.98	67,502	76.308	3.61%
2025-07-28	74.30	74.30	74.60	72.00	74.30	56,962	4,192,528	73.602	74.30	74.30	74.60	72.00	74.30	56,962	73.602	3.80%
2025-07-25	71.58	71.26	72.00	71.18	72.80	27,097	1,952,508	72.056	71.58	71.26	72.00	71.18	72.80	27,097	72.056	0.06%
2025-07-24	71.54	71.56	71.68	70.50	71.74	30,246	2,151,163	71.122	71.54	71.56	71.68	70.50	71.74	30,246	71.122	1.94%
2025-07-23	70.18	70.02	70.18	70.12	72.00	45,050	3,196,194	70.948	70.18	70.02	70.18	70.12	72.00	45,050	70.948	-0.34%
2025-07-22	70.42	70.00	70.48	70.36	72.16	94,200	6,717,254	71.308	70.42	70.00	70.48	70.36	72.16	94,200	71.308	0.63%
2025-07-21	69.98	69.98	71.20	69.50	71.04	80,879	5,677,831	70.202	69.98	69.98	71.20	69.50	71.04	80,879	70.202	-1.27%
2025-07-18	70.88	70.56	71.16	70.10	71.16	171,330	12,132,658	70.815	70.88	70.56	71.16	70.10	71.16	171,330	70.815	0.83%
2025-07-17	70.30	70.08	70.50	67.50	70.52	42,147	2,938,247	69.714	70.30	70.08	70.50	67.50	70.52	42,147	69.714	4.02%
2025-07-16	67.58	67.46	67.80	67.42	67.90	66,377	4,484,837	67.566	67.58	67.46	67.80	67.42	67.90	66,377	67.566	0.72%
2025-07-15	67.10	67.10	67.40	66.10	67.32	29,427	1,959,507	66.589	67.10	67.10	67.40	66.10	67.32	29,427	66.589	1.27%
2025-07-14	66.26	66.00	66.28	64.96	66.48	49,194	3,231,435	65.688	66.26	66.00	66.28	64.96	66.48	49,194	65.688	1.63%
2025-07-11	65.20	65.12	65.20	64.20	65.90	14,460	945,232	65.369	65.20	65.12	65.20	64.20	65.90	14,460	65.369	1.56%
2025-07-10	64.20	64.00	65.18	64.00	65.10	14,348	926,440	64.569	64.20	64.00	65.18	64.00	65.10	14,348	64.569	-0.40%
2025-07-09	64.46	64.30	64.56	62.80	64.58	17,271	1,109,173	64.222	64.46	64.30	64.56	62.80	64.58	17,271	64.222	1.67%
2025-07-08	63.40	63.24	64.00	63.00	64.00	35,865	2,269,002	63.265	63.40	63.24	64.00	63.00	64.00	35,865	63.265	0.03%
2025-07-07	63.38	63.18	63.40	63.06	64.80	20,059	1,275,658	63.595	63.38	63.18	63.40	63.06	64.80	20,059	63.595	-1.74%
2025-07-04	64.50	64.50	64.86	63.34	64.92	11,950	766,463	64.139	64.50	64.50	64.86	63.34	64.92	11,950	64.139	1.19%
2025-07-03	63.74	63.50	63.74	62.00	63.98	21,850	1,387,838	63.517	63.74	63.50	63.74	62.00	63.98	21,850	63.517	3.01%
2025-07-02	61.88	61.50	62.48	61.70	62.90	16,800	1,042,385	62.047	61.88	61.50	62.48	61.70	62.90	16,800	62.047	1.18%
2025-06-30	61.16	61.16	62.00	60.70	61.30	7,850	479,999	61.146	61.16	61.16	62.00	60.70	61.30	7,850	61.146	0.43%
2025-06-27	60.90	60.40	62.00	60.52	61.16	2,500	152,209	60.884	60.90	60.40	62.00	60.52	61.16	2,500	60.884	0.23%
2025-06-26	60.76	60.50	61.00	60.56	63.00	6,050	373,464	61.730	60.76	60.50	61.00	60.56	63.00	6,050	61.730	-2.69%
2025-06-25	62.44	61.00	63.00	61.80	62.44	11,700	724,614	61.933	62.44	61.00	63.00	61.80	62.44	11,700	61.933	0.48%
2025-06-24	62.14	61.32	62.28	60.42	62.40	51,333	3,173,733	61.826	62.14	61.32	62.28	60.42	62.40	51,333	61.826	2.61%
2025-06-23	60.56	60.20	60.56	58.80	60.56	16,250	965,399	59.409	60.56	60.20	60.56	58.80	60.56	16,250	59.409	1.58%
2025-06-20	59.62	59.00	59.72	59.46	60.00	6,650	396,879	59.681	59.62	59.00	59.72	59.46	60.00	6,650	59.681	0.47%
2025-06-19	59.34	59.24	60.50	59.00	61.46	21,950	1,304,352	59.424	59.34	59.24	60.50	59.00	61.46	21,950	59.424	-2.24%
2025-06-18	60.70	60.70	60.98	60.10	61.00	22,806	1,382,439	60.617	60.70	60.70	60.98	60.10	61.00	22,806	60.617	-0.85%
2025-06-17	61.22	61.08	61.24	60.90	64.30	15,000	923,482	61.565	61.22	61.08	61.24	60.90	64.30	15,000	61.565	-4.94%
2025-06-16	64.40	63.38	64.40	62.72	64.40	54,850	3,481,382	63.471	64.40	63.38	64.40	62.72	64.40	54,850	63.471	1.16%
2025-06-13	63.66	63.00	63.66	63.16	65.70	25,150	1,608,712	63.965	63.66	63.00	63.66	63.16	65.70	25,150	63.965	-1.58%
2025-06-12	64.68	64.40	64.80	62.80	64.90	31,550	2,027,225	64.254	64.68	64.40	64.80	62.80	64.90	31,550	64.254	3.06%
2025-06-11	62.76	62.76	62.80	62.36	63.40	72,049	4,525,678	62.814	62.76	62.76	62.80	62.36	63.40	72,049	62.814	0.29%
2025-06-10	62.58	62.46	62.80	61.48	63.36	52,994	3,317,661	62.604	62.58	62.46	62.80	61.48	63.36	52,994	62.604	1.66%
2025-06-09	61.56	61.24	61.30	59.28	62.12	18,900	1,163,591	61.566	61.56	61.24	61.30	59.28	62.12	18,900	61.566	3.85%
2025-06-06	59.28	59.12	59.80	58.50	59.22	26,324	1,550,095	58.885	59.28	59.12	59.80	58.50	59.22	26,324	58.885	0.14%
2025-06-05	59.20	59.20	59.40	58.80	60.60	37,100	2,208,531	59.529	59.20	59.20	59.40	58.80	60.60	37,100	59.529	-1.10%
2025-06-04	59.86	59.76	59.92	58.60	60.20	54,706	3,272,312	59.816	59.86	59.76	59.92	58.60	60.20	54,706	59.816	3.24%
2025-06-03	57.98	57.56	58.00	57.30	58.02	10,050	578,775	57.590	57.98	57.56	58.00	57.30	58.02	10,050	57.590	2.69%
2025-06-02	56.46	55.50	58.00	55.80	56.78	8,950	501,347	56.016	56.46	55.50	58.00	55.80	56.78	8,950	56.016	-1.64%
2025-05-30	57.40	57.00	57.50	57.40	58.00	10,300	593,258	57.598	57.40	57.00	57.50	57.40	58.00	10,300	57.598	-0.73%
2025-05-29	57.82	57.50	57.84	56.50	57.98	16,906	969,538	57.349	57.82	57.50	57.84	56.50	57.98	16,906	57.349	3.62%
2025-05-28	55.80	54.50	55.80	55.80	56.00	9,302	520,685	55.976	55.80	54.50	55.80	55.80	56.00	9,302	55.976	-0.11%
2025-05-27	55.86	55.74	56.00	54.82	56.00	1,066	59,367	55.691	55.86	55.74	56.00	54.82	56.00	1,066	55.691	1.90%
2025-05-26	54.82	54.38	55.20	54.80	55.62	8,049	444,360	55.207	54.82	54.38	55.20	54.80	55.62	8,049	55.207	-2.11%
2025-05-23	56.00	55.96	56.20	54.94	56.20	20,908	1,160,542	55.507	56.00	55.96	56.20	54.94	56.20	20,908	55.507	1.93%
2025-05-22	54.94	54.84	55.50	54.90	55.32	3,454	189,823	54.957	54.94	54.84	55.50	54.90	55.32	3,454	54.957	-0.69%
2025-05-21	55.32	54.90	56.00	54.90	55.64	10,350	573,833	55.443	55.32	54.90	56.00	54.90	55.64	10,350	55.443	1.58%
2025-05-20	54.46	54.00	54.88	54.20	54.80	11,593	631,929	54.510	54.46	54.00	54.88	54.20	54.80	11,593	54.510	1.08%
2025-05-19	53.88	53.02	54.00	53.10	54.02	3,700	197,298	53.324	53.88	53.02	54.00	53.10	54.02	3,700	53.324	0.97%
2025-05-16	53.36	52.90	54.00	52.80	53.72	12,023	638,999	53.148	53.36	52.90	54.00	52.80	53.72	12,023	53.148	1.06%
2025-05-15	52.80	52.00	52.80	52.80	52.80	50	2,640	52.800	52.80	52.00	52.80	52.80	52.80	50	52.800	-0.23%
2025-05-14	52.92	52.92	53.00	52.50	52.86	7,486	394,652	52.719	52.92	52.92	53.00	52.50	52.86	7,486	52.719	0.72%
2025-05-13	52.54	52.16	52.76	52.52	52.76	4,850	255,804	52.743	52.54	52.16	52.76	52.52	52.76	4,850	52.743	0.73%
2025-05-12	52.16	52.16	54.00	51.44	53.00	69,500	3,630,718	52.241	52.16	52.16	54.00	51.44	53.00	69,500	52.241	-0.99%
2025-05-09	52.68	52.30	52.82	52.30	52.68	2,968	155,711	52.463	52.68	52.30	52.82	52.30	52.68	2,968	52.463	0.77%
2025-05-08	52.28	52.00	53.00	52.00	52.28	74,000	3,868,562	52.278	52.28	52.00	53.00	52.00	52.28	74,000	52.278	0.58%
2025-05-07	51.98	51.80	52.40	51.90	54.20	9,767	510,819	52.301	51.98	51.80	52.40	51.90	54.20	9,767	52.301	-2.77%
2025-05-06	53.46	53.22	53.50	53.44	53.60	3,100	165,841	53.497	53.46	53.22	53.50	53.44	53.60	3,100	53.497	-0.96%
2025-05-02	53.98	53.66	54.04	52.56	54.06	4,522	241,604	53.429	53.98	53.66	54.04	52.56	54.06	4,522	53.429	2.31%
2025-04-30	52.76	52.56	52.76	52.32	52.88	3,329	175,487	52.715	52.76	52.56	52.76	52.32	52.88	3,329	52.715	0.00%
2025-04-29	52.76	52.72	53.60	52.48	53.10	8,154	431,697	52.943	52.76	52.72	53.60	52.48	53.10	8,154	52.943	0.53%
2025-04-28	52.48	51.50	54.00	51.88	52.78	5,900	310,232	52.582	52.48	51.50	54.00	51.88	52.78	5,900	52.582	-1.02%
2025-04-25	53.02	52.00	54.00	53.02	54.00	10,026	537,952	53.656	53.02	52.00	54.00	53.02	54.00	10,026	53.656	-0.38%
2025-04-24	53.22	53.22	53.50	52.70	53.80	10,587	560,583	52.950	53.22	53.22	53.50	52.70	53.80	10,587	52.950	0.95%
2025-04-23	52.72	52.40	52.72	52.30	53.30	9,400	494,719	52.630	52.72	52.40	52.72	52.30	53.30	9,400	52.630	1.38%
2025-04-22	52.00	51.52	52.20	49.62	52.04	16,255	842,866	51.853	52.00	51.52	52.20	49.62	52.04	16,255	51.853	4.80%
2025-04-17	49.62	48.00	50.00	49.36	49.86	12,800	635,162	49.622	49.62	48.00	50.00	49.36	49.86	12,800	49.622	0.32%
2025-04-16	49.46	48.50	49.98	48.88	49.84	13,505	667,636	49.436	49.46	48.50	49.98	48.88	49.84	13,505	49.436	-2.14%
2025-04-15	50.54	50.00	51.42	50.40	51.00	5,300	268,516	50.663	50.54	50.00	51.42	50.40	51.00	5,300	50.663	-0.59%
2025-04-14	50.84	50.78	51.00	50.00	51.18	17,175	874,214	50.900	50.84	50.78	51.00	50.00	51.18	17,175	50.900	2.42%
2025-04-11	49.64	49.00	49.82	48.66	49.64	6,130	299,272	48.821	49.64	49.00	49.82	48.66	49.64	6,130	48.821	2.60%
2025-04-10	48.38	47.42	48.90	47.84	49.50	7,374	358,759	48.652	48.38	47.42	48.90	47.84	49.50	7,374	48.652	2.02%
2025-04-09	47.42	47.42	47.84	44.40	47.38	96,750	4,452,166	46.017	47.42	47.42	47.84	44.40	47.38	96,750	46.017	0.89%
2025-04-08	47.00	47.00	47.30	45.80	47.62	21,024	985,213	46.861	47.00	47.00	47.30	45.80	47.62	21,024	46.861	2.44%
2025-04-07	45.88	45.80	46.04	45.88	52.30	60,700	2,912,475	47.981	45.88	45.80	46.04	45.88	52.30	60,700	47.981	-15.60%
2025-04-03	54.36	54.22	54.80	54.04	55.46	11,176	608,610	54.457	54.36	54.22	54.80	54.04	55.46	11,176	54.457	-2.23%
2025-04-02	55.60	54.92	55.60	54.92	55.72	119,414	6,608,045	55.337	55.60	54.92	55.60	54.92	55.72	119,414	55.337	1.02%
2025-04-01	55.04	55.00	55.40	54.40	56.40	18,916	1,048,445	55.426	55.04	55.00	55.40	54.40	56.40	18,916	55.426	2.80%
2025-03-31	53.54	52.50	54.26	52.80	54.26	25,189	1,356,673	53.860	53.54	52.50	54.26	52.80	54.26	25,189	53.860	-1.33%
2025-03-28	54.26	53.64	54.26	53.56	54.86	45,112	2,438,480	54.054	54.26	53.64	54.26	53.56	54.86	45,112	54.054	1.84%
2025-03-27	53.28	52.40	53.28	51.90	53.52	20,350	1,070,927	52.625	53.28	52.40	53.28	51.90	53.52	20,350	52.625	4.35%
2025-03-26	51.06	50.86	51.40	50.86	51.38	23,050	1,176,356	51.035	51.06	50.86	51.40	50.86	51.38	23,050	51.035	0.16%
2025-03-25	50.98	50.96	51.30	50.88	51.76	16,753	856,143	51.104	50.98	50.96	51.30	50.88	51.76	16,753	51.104	-1.96%
2025-03-24	52.00	52.24	55.00	51.00	52.56	24,945	1,281,708	51.381	52.00	52.24	55.00	51.00	52.56	24,945	51.381	0.00%
2025-03-21	52.00	52.08	54.80	51.44	52.90	50,551	2,631,487	52.056	52.00	52.08	54.80	51.44	52.90	50,551	52.056	-3.85%
2025-03-20	54.08	53.76	54.80	53.50	54.08	11,062	593,592	53.660	54.08	53.76	54.80	53.50	54.08	11,062	53.660	0.52%
2025-03-19	53.80	53.80	54.80	53.42	53.80	4,860	259,861	53.469	53.80	53.80	54.80	53.42	53.80	4,860	53.469	1.17%
2025-03-18	53.18	53.16	53.50	53.14	54.44	48,697	2,612,819	53.655	53.18	53.16	53.50	53.14	54.44	48,697	53.655	1.49%
2025-03-17	52.40	52.00	52.88	52.26	52.92	10,733	564,910	52.633	52.40	52.00	52.88	52.26	52.92	10,733	52.633	-0.68%
2025-03-14	52.76	52.90	52.92	51.24	52.90	27,922	1,466,015	52.504	52.76	52.90	52.92	51.24	52.90	27,922	52.504	3.13%
2025-03-13	51.16	50.74	51.16	50.30	51.56	4,832	245,966	50.904	51.16	50.74	51.16	50.30	51.56	4,832	50.904	0.16%
2025-03-12	51.08	50.64	51.56	50.82	51.92	8,958	459,801	51.329	51.08	50.64	51.56	50.82	51.92	8,958	51.329	-0.55%
2025-03-11	51.36	51.36	51.82	50.80	51.48	7,946	407,215	51.248	51.36	51.36	51.82	50.80	51.48	7,946	51.248	0.78%
2025-03-10	50.96	51.00	51.12	50.82	51.74	4,366	224,500	51.420	50.96	51.00	51.12	50.82	51.74	4,366	51.420	-1.51%
2025-03-07	51.74	51.00	51.90	51.40	52.38	17,754	924,133	52.052	51.74	51.00	51.90	51.40	52.38	17,754	52.052	-0.50%
2025-03-06	52.00	51.50	52.10	51.66	52.38	15,500	804,876	51.927	52.00	51.50	52.10	51.66	52.38	15,500	51.927	1.84%
2025-03-05	51.06	50.36	51.60	50.68	51.06	4,482	227,687	50.800	51.06	50.36	51.60	50.68	51.06	4,482	50.800	0.75%
2025-03-04	50.68	50.00	50.70	49.72	50.68	5,262	265,128	50.385	50.68	50.00	50.70	49.72	50.68	5,262	50.385	1.12%
2025-03-03	50.12	49.90	50.58	50.00	51.42	5,958	302,468	50.767	50.12	49.90	50.58	50.00	51.42	5,958	50.767	-0.91%
2025-02-28	50.58	50.20	51.30	50.26	52.34	20,345	1,034,835	50.864	50.58	50.20	51.30	50.26	52.34	20,345	50.864	-3.36%
2025-02-27	52.34	52.34	52.92	51.44	52.72	26,289	1,376,263	52.351	52.34	52.34	52.92	51.44	52.72	26,289	52.351	0.23%
2025-02-26	52.22	51.80	52.24	50.96	52.78	35,989	1,869,020	51.933	52.22	51.80	52.24	50.96	52.78	35,989	51.933	2.59%
2025-02-25	50.90	50.54	51.16	50.00	51.20	25,528	1,289,513	50.514	50.90	50.54	51.16	50.00	51.20	25,528	50.514	-0.51%
2025-02-24	51.16	50.94	52.00	50.66	52.50	45,027	2,313,691	51.385	51.16	50.94	52.00	50.66	52.50	45,027	51.385	-2.07%
2025-02-21	52.24	51.62	52.30	50.42	52.24	46,009	2,360,696	51.309	52.24	51.62	52.30	50.42	52.24	46,009	51.309	4.65%
2025-02-20	49.92	49.74	50.14	49.30	50.36	51,000	2,548,383	49.968	49.92	49.74	50.14	49.30	50.36	51,000	49.968	1.30%
2025-02-19	49.28	49.00	49.30	48.24	49.30	57,850	2,835,157	49.009	49.28	49.00	49.30	48.24	49.30	57,850	49.009	1.57%
2025-02-18	48.52	47.90	48.80	48.40	49.04	5,200	252,998	48.653	48.52	47.90	48.80	48.40	49.04	5,200	48.653	-0.12%
2025-02-17	48.58	48.00	49.00	48.20	49.32	26,200	1,278,792	48.809	48.58	48.00	49.00	48.20	49.32	26,200	48.809	0.37%
2025-02-14	48.40	47.10	48.50	47.00	48.40	62,200	2,982,755	47.954	48.40	47.10	48.50	47.00	48.40	62,200	47.954	4.94%
2025-02-13	46.12	45.50	47.10	46.00	47.02	24,450	1,136,784	46.494	46.12	45.50	47.10	46.00	47.02	24,450	46.494	-1.24%
2025-02-12	46.70	46.36	47.00	46.08	46.72	23,807	1,102,493	46.310	46.70	46.36	47.00	46.08	46.72	23,807	46.310	0.43%
2025-02-11	46.50	46.30	47.78	46.30	47.36	24,013	1,120,498	46.662	46.50	46.30	47.78	46.30	47.36	24,013	46.662	-1.82%
2025-02-10	47.36	47.14	47.50	46.82	47.50	30,700	1,449,324	47.209	47.36	47.14	47.50	46.82	47.50	30,700	47.209	1.28%
2025-02-07	46.76	45.70	47.18	46.50	47.38	16,610	779,539	46.932	46.76	45.70	47.18	46.50	47.38	16,610	46.932	0.91%
2025-02-06	46.34	46.08	46.50	45.50	46.34	36,152	1,663,961	46.027	46.34	46.08	46.50	45.50	46.34	36,152	46.027	3.25%
2025-02-05	44.88	44.58	46.00	44.58	44.96	3,050	136,723	44.827	44.88	44.58	46.00	44.58	44.96	3,050	44.827	-0.71%
2025-02-04	45.20	45.10	45.20	44.60	45.34	14,850	666,473	44.880	45.20	45.10	45.20	44.60	45.34	14,850	44.880	3.01%
2025-02-03	43.88	43.70	44.20	43.40	44.32	3,200	140,011	43.753	43.88	43.70	44.20	43.40	44.32	3,200	43.753	-0.99%
2025-01-28	44.32	44.28	44.40	44.32	44.44	1,500	66,602	44.401	44.32	44.28	44.40	44.32	44.44	1,500	44.401	-0.18%
2025-01-27	44.40	43.00	48.50	44.40	44.90	8,150	363,622	44.616	44.40	43.00	48.50	44.40	44.90	8,150	44.616	-0.22%
2025-01-24	44.50	43.00	44.46	43.92	44.78	6,050	269,557	44.555	44.50	43.00	44.46	43.92	44.78	6,050	44.555	1.41%
2025-01-23	43.88	43.30	44.90	43.88	44.10	150	6,599	43.993	43.88	43.30	44.90	43.88	44.10	150	43.993	0.00%
2025-01-22	43.88	43.76	44.26	43.76	44.50	8,311	364,763	43.889	43.88	43.76	44.26	43.76	44.50	8,311	43.889	-0.27%
2025-01-21	44.00	43.92	44.24	44.00	44.18	3,500	154,254	44.073	44.00	43.92	44.24	44.00	44.18	3,500	44.073	-0.32%
2025-01-20	44.14	42.94	44.44	44.00	44.50	15,372	679,199	44.184	44.14	42.94	44.44	44.00	44.50	15,372	44.184	2.79%
2025-01-17	42.94	42.92	43.50	42.94	43.20	3,400	146,276	43.022	42.94	42.92	43.50	42.94	43.20	3,400	43.022	1.04%
2025-01-16	42.50	42.50	43.22	42.50	43.30	800	34,560	43.200	42.50	42.50	43.22	42.50	43.30	800	43.200	-0.42%
2025-01-15	42.68	42.68	44.50	42.68	43.10	5,200	222,629	42.813	42.68	42.68	44.50	42.68	43.10	5,200	42.813	-2.07%
2025-01-14	43.58	42.00	44.00	42.80	43.74	26,000	1,125,996	43.308	43.58	42.00	44.00	42.80	43.74	26,000	43.308	2.93%
2025-01-13	42.34	42.34	42.62	42.12	42.54	16,550	699,094	42.241	42.34	42.34	42.62	42.12	42.54	16,550	42.241	0.28%
2025-01-10	42.22	42.00	42.80	42.22	42.80	5,203	221,970	42.662	42.22	42.00	42.80	42.22	42.80	5,203	42.662	-1.12%
2025-01-09	42.70	42.10	44.00	42.30	42.90	9,500	404,184	42.546	42.70	42.10	44.00	42.30	42.90	9,500	42.546	0.42%
2025-01-08	42.52	42.36	44.00	42.10	42.88	41,463	1,769,162	42.668	42.52	42.36	44.00	42.10	42.88	41,463	42.668	-0.84%
2025-01-07	42.88	42.74	45.00	42.60	43.50	14,050	601,660	42.823	42.88	42.74	45.00	42.60	43.50	14,050	42.823	-2.06%
2025-01-06	43.78	43.56	43.78	43.68	44.28	8,100	355,130	43.843	43.78	43.56	43.78	43.68	44.28	8,100	43.843	0.18%
2025-01-03	43.70	43.50	44.34	43.70	44.42	7,150	316,297	44.237	43.70	43.50	44.34	43.70	44.42	7,150	44.237	-0.64%
2025-01-02	43.98	43.84	46.00	43.80	45.28	23,477	1,046,681	44.583	43.98	43.84	46.00	43.80	45.28	23,477	44.583	-2.87%
2024-12-31	45.28	45.28	45.46	45.28	45.50	7,850	355,863	45.333	45.28	45.28	45.46	45.28	45.50	7,850	45.333	-0.79%
2024-12-30	45.64	45.40	47.00	45.62	46.08	11,600	530,384	45.723	45.64	45.40	47.00	45.62	46.08	11,600	45.723	0.48%
2024-12-27	45.42	45.40	45.60	45.30	45.60	19,967	906,170	45.383	45.42	45.40	45.60	45.30	45.60	19,967	45.383	-1.35%
2024-12-24	46.04	45.80	46.10	45.66	46.04	1,400	64,263	45.902	46.04	45.80	46.10	45.66	46.04	1,400	45.902	0.96%
2024-12-23	45.60	45.60	47.00	45.52	46.00	29,384	1,343,165	45.711	45.60	45.60	47.00	45.52	46.00	29,384	45.711	-0.57%
2024-12-20	45.86	45.86	46.10	45.84	46.20	15,453	711,368	46.034	45.86	45.86	46.10	45.84	46.20	15,453	46.034	-0.43%
2024-12-19	46.06	46.04	48.00	45.80	46.32	21,900	1,010,907	46.160	46.06	46.04	48.00	45.80	46.32	21,900	46.160	-1.07%
2024-12-18	46.56	46.10	47.00	46.32	46.58	5,250	244,141	46.503	46.56	46.10	47.00	46.32	46.58	5,250	46.503	1.00%
2024-12-17	46.10	46.00	46.52	46.10	46.50	3,600	166,458	46.238	46.10	46.00	46.52	46.10	46.50	3,600	46.238	-1.03%
2024-12-16	46.58	46.34	47.28	46.36	47.32	28,320	1,327,988	46.892	46.58	46.34	47.28	46.36	47.32	28,320	46.892	-1.56%
2024-12-13	47.32	47.00	49.00	47.32	47.82	2,850	135,341	47.488	47.32	47.00	49.00	47.32	47.82	2,850	47.488	-2.39%
2024-12-12	48.48	48.32	50.00	48.24	48.54	4,094	198,138	48.397	48.48	48.32	50.00	48.24	48.54	4,094	48.397	-0.16%
2024-12-11	48.56	48.00	48.56	48.42	49.02	34,944	1,703,406	48.747	48.56	48.00	48.56	48.42	49.02	34,944	48.747	-0.53%
2024-12-10	48.82	48.40	49.30	48.82	51.90	21,350	1,055,450	49.436	48.82	48.40	49.30	48.82	51.90	21,350	49.436	-3.67%
2024-12-09	50.68	50.28	50.50	48.26	50.80	15,250	747,648	49.026	50.68	50.28	50.50	48.26	50.80	15,250	49.026	5.72%
2024-12-06	47.94	46.00	48.40	47.00	48.20	8,474	404,942	47.786	47.94	46.00	48.40	47.00	48.20	8,474	47.786	2.57%
2024-12-05	46.74	46.50	48.00	46.54	47.00	3,250	151,847	46.722	46.74	46.50	48.00	46.54	47.00	3,250	46.722	-0.55%
2024-12-04	47.00	46.80	47.40	46.98	47.68	7,600	359,563	47.311	47.00	46.80	47.40	46.98	47.68	7,600	47.311	-1.30%
2024-12-03	47.62	47.62	48.00	47.24	47.82	15,650	742,855	47.467	47.62	47.62	48.00	47.24	47.82	15,650	47.467	0.68%
2024-12-02	47.30	47.20	48.00	47.28	48.00	2,750	130,475	47.445	47.30	47.20	48.00	47.28	48.00	2,750	47.445	0.25%
2024-11-29	47.18	47.08	48.00	47.00	47.84	5,850	277,492	47.435	47.18	47.08	48.00	47.00	47.84	5,850	47.435	1.11%
2024-11-28	46.66	46.50	46.90	46.66	47.30	4,200	196,828	46.864	46.66	46.50	46.90	46.66	47.30	4,200	46.864	-1.35%
2024-11-27	47.30	46.88	47.84	46.26	47.30	6,050	282,090	46.626	47.30	46.88	47.84	46.26	47.30	6,050	46.626	2.56%
2024-11-26	46.12	45.66	46.64	46.02	46.38	700	32,247	46.067	46.12	45.66	46.64	46.02	46.38	700	46.067	0.26%
2024-11-25	46.00	45.82	46.20	45.76	46.50	20,350	939,636	46.174	46.00	45.82	46.20	45.76	46.50	20,350	46.174	0.00%
2024-11-22	46.00	45.92	46.88	45.92	47.86	19,350	911,744	47.119	46.00	45.92	46.88	45.92	47.86	19,350	47.119	-4.33%
2024-11-21	48.08	47.40	48.10	47.84	48.10	2,455	117,896	48.023	48.08	47.40	48.10	47.84	48.10	2,455	48.023	0.50%
2024-11-20	47.84	46.38	47.94	46.18	48.60	109,750	5,279,162	48.102	47.84	46.38	47.94	46.18	48.60	109,750	48.102	3.82%
2024-11-19	46.08	46.08	46.24	45.66	46.08	1,200	54,929	45.774	46.08	46.08	46.24	45.66	46.08	1,200	45.774	0.79%
2024-11-18	45.72	45.72	46.40	45.70	46.46	3,200	147,829	46.197	45.72	45.72	46.40	45.70	46.46	3,200	46.197	-2.14%
2024-11-15	46.72	46.60	47.20	46.72	47.40	41,400	1,959,839	47.339	46.72	46.60	47.20	46.72	47.40	41,400	47.339	-1.23%
2024-11-14	47.30	46.90	47.84	47.34	48.30	14,050	673,534	47.938	47.30	46.90	47.84	47.34	48.30	14,050	47.938	-2.07%
2024-11-13	48.30	47.92	50.38	47.80	48.14	6,400	307,109	47.986	48.30	47.92	50.38	47.80	48.14	6,400	47.986	-1.63%
2024-11-12	49.10	48.00	49.30	48.66	50.70	20,628	1,023,757	49.629	49.10	48.00	49.30	48.66	50.70	20,628	49.629	-0.24%
2024-11-11	49.22	48.30	49.22	48.12	49.26	42,400	2,072,872	48.888	49.22	48.30	49.22	48.12	49.26	42,400	48.888	0.82%
2024-11-08	48.82	48.82	49.44	48.82	50.06	6,250	309,604	49.537	48.82	48.82	49.44	48.82	50.06	6,250	49.537	-1.37%
2024-11-07	49.50	48.76	49.82	47.86	49.60	27,653	1,345,346	48.651	49.50	48.76	49.82	47.86	49.60	27,653	48.651	3.43%
2024-11-06	47.86	47.86	49.82	47.86	49.50	10,850	532,074	49.039	47.86	47.86	49.82	47.86	49.50	10,850	49.039	-3.23%
2024-11-05	49.46	49.00	49.50	48.12	49.46	4,358	211,644	48.564	49.46	49.00	49.50	48.12	49.46	4,358	48.564	2.19%
2024-11-04	48.40	47.66	48.46	47.68	48.52	3,650	175,355	48.042	48.40	47.66	48.46	47.68	48.52	3,650	48.042	2.46%
2024-11-01	47.24	47.18	47.70	46.80	47.62	7,700	363,764	47.242	47.24	47.18	47.70	46.80	47.62	7,700	47.242	0.38%
2024-10-31	47.06	47.00	48.00	47.00	47.54	9,900	469,260	47.400	47.06	47.00	48.00	47.00	47.54	9,900	47.400	-0.59%
2024-10-30	47.34	49.40	49.50	47.00	48.54	32,850	1,560,647	47.508	47.34	49.40	49.50	47.00	48.54	32,850	47.508	-2.35%
2024-10-29	48.48	48.00	48.96	48.46	49.76	2,700	132,306	49.002	48.48	48.00	48.96	48.46	49.76	2,700	49.002	-2.57%
2024-10-28	49.76	49.40	50.44	49.72	50.06	6,450	321,969	49.918	49.76	49.40	50.44	49.72	50.06	6,450	49.918	-0.60%
2024-10-25	50.06	50.06	50.46	49.04	50.40	19,504	966,107	49.534	50.06	50.06	50.46	49.04	50.40	19,504	49.534	1.42%
2024-10-24	49.36	49.00	49.64	49.26	50.26	23,300	1,151,656	49.427	49.36	49.00	49.64	49.26	50.26	23,300	49.427	-1.44%
2024-10-23	50.08	50.10	50.50	49.56	50.50	8,499	426,382	50.168	50.08	50.10	50.50	49.56	50.50	8,499	50.168	0.64%
2024-10-22	49.76	49.40	50.50	49.50	49.84	2,550	126,608	49.650	49.76	49.40	50.50	49.50	49.84	2,550	49.650	0.73%
2024-10-21	49.40	49.40	49.88	49.40	50.04	4,250	211,846	49.846	49.40	49.40	49.88	49.40	50.04	4,250	49.846	-1.28%
2024-10-18	50.04	49.50	50.20	47.82	50.72	16,150	796,059	49.292	50.04	49.50	50.20	47.82	50.72	16,150	49.292	5.17%
2024-10-17	47.58	47.00	47.60	47.50	49.30	10,900	524,304	48.101	47.58	47.00	47.60	47.50	49.30	10,900	48.101	-0.87%
2024-10-16	48.00	48.00	48.38	47.90	48.60	3,950	190,289	48.174	48.00	48.00	48.38	47.90	48.60	3,950	48.174	-1.40%
2024-10-15	48.68	48.50	48.82	48.32	50.36	14,200	699,986	49.295	48.68	48.50	48.82	48.32	50.36	14,200	49.295	-2.52%
2024-10-14	49.94	49.82	50.80	48.90	51.50	11,440	571,835	49.986	49.94	49.82	50.80	48.90	51.50	11,440	49.986	-4.44%
2024-10-10	52.26	51.88	52.72	52.26	54.00	15,686	838,035	53.426	52.26	51.88	52.72	52.26	54.00	15,686	53.426	0.89%
2024-10-09	51.80	51.56	51.80	51.70	54.72	31,250	1,655,328	52.970	51.80	51.56	51.80	51.70	54.72	31,250	52.970	-4.99%
2024-10-08	54.52	54.18	56.12	54.00	60.82	45,853	2,576,954	56.200	54.52	54.18	56.12	54.00	60.82	45,853	56.200	-9.13%
2024-10-07	60.00	60.00	60.70	59.72	61.02	78,200	4,714,867	60.292	60.00	60.00	60.70	59.72	61.02	78,200	60.292	2.04%
2024-10-04	58.80	57.40	59.50	54.78	58.80	139,600	8,009,131	57.372	58.80	57.40	59.50	54.78	58.80	139,600	57.372	6.41%
2024-10-03	55.26	54.70	55.44	53.10	55.98	22,300	1,215,915	54.525	55.26	54.70	55.44	53.10	55.98	22,300	54.525	-0.32%
2024-10-02	55.44	55.50	55.98	52.70	56.26	48,179	2,626,804	54.522	55.44	55.50	55.98	52.70	56.26	48,179	54.522	5.04%
2024-09-30	52.78	52.74	53.22	49.82	53.60	46,719	2,448,555	52.410	52.78	52.74	53.22	49.82	53.60	46,719	52.410	7.76%
2024-09-27	48.98	48.98	49.50	46.88	49.40	50,650	2,457,995	48.529	48.98	48.98	49.50	46.88	49.40	50,650	48.529	5.88%
2024-09-26	46.26	45.30	46.70	44.14	46.26	22,592	1,032,212	45.689	46.26	45.30	46.70	44.14	46.26	22,592	45.689	5.47%
2024-09-25	43.86	43.70	44.60	43.86	44.62	24,002	1,060,397	44.180	43.86	43.70	44.60	43.86	44.62	24,002	44.180	1.15%
2024-09-24	43.36	42.58	44.00	41.88	43.54	25,000	1,069,548	42.782	43.36	42.58	44.00	41.88	43.54	25,000	42.782	2.90%
2024-09-23	42.14	42.14	42.36	42.36	43.26	6,602	282,426	42.779	42.14	42.14	42.36	42.36	43.26	6,602	42.779	-1.50%
2024-09-20	42.78	42.62	43.00	42.18	42.82	22,800	968,961	42.498	42.78	42.62	43.00	42.18	42.82	22,800	42.498	0.80%
2024-09-19	42.44	42.30	43.00	42.08	42.54	18,850	799,157	42.396	42.44	42.30	43.00	42.08	42.54	18,850	42.396	-0.79%
2024-09-17	42.78	41.30	42.80	42.78	42.78	385	16,447	42.719	42.78	41.30	42.80	42.78	42.78	385	42.719	0.47%
2024-09-16	42.58	41.20	42.80	41.50	42.58	16,950	715,233	42.197	42.58	41.20	42.80	41.50	42.58	16,950	42.197	1.38%
2024-09-13	42.00	40.86	42.12	42.00	42.22	1,600	67,475	42.172	42.00	40.86	42.12	42.00	42.22	1,600	42.172	0.53%
2024-09-12	41.78	40.86	41.80	41.82	42.78	2,900	122,632	42.287	41.78	40.86	41.80	41.82	42.78	2,900	42.287	-0.43%
2024-09-11	41.96	41.10	42.00	41.30	42.02	6,317	264,158	41.817	41.96	41.10	42.00	41.30	42.02	6,317	41.817	2.04%
2024-09-10	41.12	40.86	42.80	40.72	41.16	2,806	115,117	41.025	41.12	40.86	42.80	40.72	41.16	2,806	41.025	-1.06%
2024-09-09	41.56	40.08	44.00	41.56	42.16	1,650	68,808	41.702	41.56	40.08	44.00	41.56	42.16	1,650	41.702	-1.38%
2024-09-05	42.14	41.00	42.24	-	-	0	0	-	42.14	41.00	42.24	-	-	0	-	0.81%
2024-09-04	41.80	41.12	43.00	41.70	41.80	250	10,435	41.740	41.80	41.12	43.00	41.70	41.80	250	41.740	0.14%
2024-09-03	41.74	40.50	43.00	41.70	41.98	6,500	271,524	41.773	41.74	40.50	43.00	41.70	41.98	6,500	41.773	0.10%
2024-09-02	41.70	41.20	43.50	41.68	42.70	3,250	135,878	41.809	41.70	41.20	43.50	41.68	42.70	3,250	41.809	-2.43%
2024-08-30	42.74	41.68	42.78	42.68	43.24	12,650	543,780	42.987	42.74	41.68	42.78	42.68	43.24	12,650	42.987	0.56%
2024-08-29	42.50	40.90	42.50	41.60	42.56	7,460	314,619	42.174	42.50	40.90	42.50	41.60	42.56	7,460	42.174	1.58%
2024-08-28	41.84	41.16	43.50	41.80	42.02	900	37,738	41.931	41.84	41.16	43.50	41.80	42.02	900	41.931	-0.33%
2024-08-27	41.98	41.16	43.50	41.76	41.98	1,150	48,209	41.921	41.98	41.16	43.50	41.76	41.98	1,150	41.921	0.67%
2024-08-26	41.70	41.16	42.00	41.50	41.94	16,646	692,481	41.600	41.70	41.16	42.00	41.50	41.94	16,646	41.600	0.29%
2024-08-23	41.58	41.50	41.86	41.50	42.10	5,700	238,771	41.890	41.58	41.50	41.86	41.50	42.10	5,700	41.890	-1.24%
2024-08-22	42.10	42.10	42.22	41.90	42.10	6,450	270,712	41.971	42.10	42.10	42.22	41.90	42.10	6,450	41.971	-0.47%
2024-08-21	42.30	41.62	42.60	42.30	42.80	5,250	222,612	42.402	42.30	41.62	42.60	42.30	42.80	5,250	42.402	-0.56%
2024-08-20	42.54	42.50	42.60	42.40	43.00	4,350	184,661	42.451	42.54	42.50	42.60	42.40	43.00	4,350	42.451	-1.07%
2024-08-19	43.00	42.00	43.90	43.00	43.62	1,550	67,330	43.439	43.00	42.00	43.90	43.00	43.62	1,550	43.439	-0.37%
2024-08-16	43.16	41.62	43.90	43.12	43.18	4,350	187,732	43.157	43.16	41.62	43.90	43.12	43.18	4,350	43.157	0.47%
2024-08-15	42.96	41.62	43.90	43.00	43.12	350	15,058	43.023	42.96	41.62	43.90	43.00	43.12	350	43.023	1.32%
2024-08-14	42.40	42.30	42.46	42.38	42.58	4,044	171,787	42.479	42.40	42.30	42.46	42.38	42.58	4,044	42.479	-1.49%
2024-08-13	43.04	42.00	43.60	42.90	43.40	3,171	136,868	43.162	43.04	42.00	43.60	42.90	43.40	3,171	43.162	-0.92%
2024-08-12	43.44	41.62	43.44	43.00	43.60	1,917	83,264	43.435	43.44	41.62	43.44	43.00	43.60	1,917	43.435	1.35%
2024-08-09	42.86	42.00	42.86	42.86	43.52	1,500	64,781	43.187	42.86	42.00	42.86	42.86	43.52	1,500	43.187	-0.70%
2024-08-08	43.16	41.62	43.16	43.28	43.32	387	16,742	43.261	43.16	41.62	43.16	43.28	43.32	387	43.261	0.14%
2024-08-07	43.10	42.00	43.12	43.12	43.62	1,363	58,891	43.207	43.10	42.00	43.12	43.12	43.62	1,363	43.207	-1.19%
2024-08-06	43.62	41.62	43.90	43.00	43.62	2,150	93,201	43.349	43.62	41.62	43.90	43.00	43.62	2,150	43.349	2.39%
2024-08-05	42.60	41.90	42.62	42.46	43.78	15,950	687,752	43.119	42.60	41.90	42.62	42.46	43.78	15,950	43.119	0.00%
2024-08-02	42.60	41.62	42.90	42.48	43.46	7,000	302,099	43.157	42.60	41.62	42.90	42.48	43.46	7,000	43.157	0.33%
2024-08-01	42.46	42.20	42.48	42.20	43.02	3,264	139,903	42.862	42.46	42.20	42.48	42.20	43.02	3,264	42.862	-0.89%
2024-07-31	42.84	41.92	43.02	41.16	42.76	4,000	169,906	42.477	42.84	41.92	43.02	41.16	42.76	4,000	42.477	5.15%
2024-07-30	40.74	40.50	41.28	40.58	41.26	47,250	1,927,618	40.796	40.74	40.50	41.28	40.58	41.26	47,250	40.796	-0.63%
2024-07-29	41.00	40.80	41.16	41.00	41.32	23,150	954,566	41.234	41.00	40.80	41.16	41.00	41.32	23,150	41.234	-0.58%
2024-07-26	41.24	40.80	42.50	41.16	41.18	5,500	226,860	41.247	41.24	40.80	42.50	41.16	41.18	5,500	41.247	-0.05%
2024-07-25	41.26	40.70	41.50	41.16	41.50	7,250	298,648	41.193	41.26	40.70	41.50	41.16	41.50	7,250	41.193	-0.58%
2024-07-24	41.50	40.80	41.50	41.50	42.24	5,000	210,713	42.143	41.50	40.80	41.50	41.50	42.24	5,000	42.143	-1.52%
2024-07-23	42.14	42.00	44.70	42.08	42.90	12,300	523,685	42.576	42.14	42.00	44.70	42.08	42.90	12,300	42.576	-3.48%
2024-07-22	43.66	42.90	43.66	43.20	43.90	7,400	320,697	43.337	43.66	42.90	43.66	43.20	43.90	7,400	43.337	2.25%
2024-07-19	42.70	42.50	43.00	42.70	43.20	11,300	486,869	43.086	42.70	42.50	43.00	42.70	43.20	11,300	43.086	-1.75%
2024-07-18	43.46	43.18	43.46	42.98	43.56	16,700	721,545	43.206	43.46	43.18	43.46	42.98	43.56	16,700	43.206	0.46%
2024-07-17	43.26	43.10	43.26	43.16	43.44	11,118	479,783	43.154	43.26	43.10	43.26	43.16	43.44	11,118	43.154	2.41%
2024-07-16	42.24	41.20	42.34	42.08	42.28	9,058	381,675	42.137	42.24	41.20	42.34	42.08	42.28	9,058	42.137	0.19%
2024-07-15	42.16	42.00	42.30	42.16	42.66	11,250	475,540	42.270	42.16	42.00	42.30	42.16	42.66	11,250	42.270	-0.94%
2024-07-12	42.56	42.30	42.66	42.50	42.60	6,750	287,312	42.565	42.56	42.30	42.66	42.50	42.60	6,750	42.565	1.82%
2024-07-11	41.80	41.74	41.80	41.50	41.98	13,428	561,999	41.853	41.80	41.74	41.80	41.50	41.98	13,428	41.853	3.01%
2024-07-10	40.58	40.00	40.70	40.32	41.16	6,927	281,649	40.660	40.58	40.00	40.70	40.32	41.16	6,927	40.660	-0.20%
2024-07-09	40.66	40.16	46.58	40.18	40.70	4,100	165,637	40.399	40.66	40.16	46.58	40.18	40.70	4,100	40.399	0.10%
2024-07-08	40.62	40.58	41.56	40.60	42.10	5,774	238,752	41.349	40.62	40.58	41.56	40.60	42.10	5,774	41.349	-3.29%
2024-07-05	42.00	41.90	42.10	40.54	42.10	11,500	471,619	41.010	42.00	41.90	42.10	40.54	42.10	11,500	41.010	3.60%
2024-07-04	40.54	40.50	40.64	40.50	41.36	6,600	270,247	40.947	40.54	40.50	40.64	40.50	41.36	6,600	40.947	-1.89%
2024-07-03	41.32	40.98	41.32	41.12	41.60	17,500	726,230	41.499	41.32	40.98	41.32	41.12	41.60	17,500	41.499	0.05%
2024-07-02	41.30	41.30	41.60	41.28	42.00	10,150	422,368	41.613	41.30	41.30	41.60	41.28	42.00	10,150	41.613	-0.91%
2024-06-28	41.68	41.68	41.72	41.68	42.14	5,100	214,274	42.015	41.68	41.68	41.72	41.68	42.14	5,100	42.015	-1.09%
2024-06-27	42.14	42.00	44.10	42.14	42.24	3,300	139,196	42.181	42.14	42.00	44.10	42.14	42.24	3,300	42.181	-2.09%
2024-06-26	43.04	43.02	44.00	42.32	42.94	1,300	55,402	42.617	43.04	43.02	44.00	42.32	42.94	1,300	42.617	2.14%
2024-06-25	42.14	42.14	42.68	42.10	42.40	9,516	402,112	42.256	42.14	42.14	42.68	42.10	42.40	9,516	42.256	-0.24%
2024-06-24	42.24	41.90	43.50	41.98	42.66	6,500	274,251	42.192	42.24	41.90	43.50	41.98	42.66	6,500	42.192	-0.38%
2024-06-21	42.40	42.36	43.60	42.40	42.70	700	29,840	42.629	42.40	42.36	43.60	42.40	42.70	700	42.629	-0.70%
2024-06-20	42.70	42.50	42.90	42.66	43.74	7,900	339,919	43.028	42.70	42.50	42.90	42.66	43.74	7,900	43.028	-1.84%
2024-06-19	43.50	43.50	43.64	43.50	43.72	5,510	240,200	43.593	43.50	43.50	43.64	43.50	43.72	5,510	43.593	-0.28%
2024-06-18	43.62	43.60	43.90	43.62	43.96	12,800	560,833	43.815	43.62	43.60	43.90	43.62	43.96	12,800	43.815	-1.49%
2024-06-17	44.28	44.00	46.00	44.00	44.40	10,450	462,552	44.263	44.28	44.00	46.00	44.00	44.40	10,450	44.263	0.00%
2024-06-14	44.28	44.08	46.00	44.10	44.60	17,052	754,476	44.246	44.28	44.08	46.00	44.10	44.60	17,052	44.246	-0.81%
2024-06-13	44.64	44.50	45.00	44.50	44.90	45,211	2,017,869	44.632	44.64	44.50	45.00	44.50	44.90	45,211	44.632	0.09%
2024-06-12	44.60	43.68	45.60	43.98	45.00	17,716	784,518	44.283	44.60	43.68	45.60	43.98	45.00	17,716	44.283	1.18%
2024-06-11	44.08	43.62	45.30	43.70	44.18	1,450	63,817	44.012	44.08	43.62	45.30	43.70	44.18	1,450	44.012	0.00%
2024-06-07	44.08	44.08	44.38	44.08	44.32	3,904	172,523	44.191	44.08	44.08	44.38	44.08	44.32	3,904	44.191	-0.54%
2024-06-06	44.32	44.28	46.00	44.32	45.06	1,300	57,970	44.592	44.32	44.28	46.00	44.32	45.06	1,300	44.592	-1.60%
2024-06-05	45.04	43.50	45.04	45.04	45.34	4,450	201,385	45.255	45.04	43.50	45.04	45.04	45.34	4,450	45.255	0.31%
2024-06-04	44.90	44.84	46.58	44.62	44.92	7,396	331,006	44.755	44.90	44.84	46.58	44.62	44.92	7,396	44.755	2.98%
2024-06-03	43.60	43.56	43.70	43.56	43.60	1,550	67,532	43.569	43.60	43.56	43.70	43.56	43.60	1,550	43.569	-1.04%
2024-05-31	44.06	44.00	46.58	44.00	45.08	6,550	292,288	44.624	44.06	44.00	46.58	44.00	45.08	6,550	44.624	0.69%
2024-05-30	43.76	43.00	46.58	43.58	44.22	45,600	2,000,649	43.874	43.76	43.00	46.58	43.58	44.22	45,600	43.874	-0.18%
2024-05-29	43.84	43.58	43.90	43.66	45.00	10,450	458,975	43.921	43.84	43.58	43.90	43.66	45.00	10,450	43.921	-0.81%
2024-05-28	44.20	44.04	46.58	43.90	44.46	3,200	141,573	44.242	44.20	44.04	46.58	43.90	44.46	3,200	44.242	-0.14%
2024-05-27	44.26	43.20	46.58	43.30	44.26	8,706	381,337	43.802	44.26	43.20	46.58	43.30	44.26	8,706	43.802	0.18%
2024-05-24	44.18	43.98	44.22	43.98	44.80	32,850	1,453,341	44.242	44.18	43.98	44.22	43.98	44.80	32,850	44.242	-2.56%
2024-05-23	45.34	45.18	46.58	45.20	46.00	7,700	350,078	45.465	45.34	45.18	46.58	45.20	46.00	7,700	45.465	-1.52%
2024-05-22	46.04	46.00	46.06	45.94	46.54	3,579	164,860	46.063	46.04	46.00	46.06	45.94	46.54	3,579	46.063	-0.69%
2024-05-21	46.36	46.28	46.38	46.28	46.80	9,850	457,929	46.490	46.36	46.28	46.38	46.28	46.80	9,850	46.490	-1.99%
2024-05-20	47.30	47.30	47.40	47.20	47.76	2,600	123,688	47.572	47.30	47.30	47.40	47.20	47.76	2,600	47.572	-0.96%
2024-05-17	47.76	47.38	50.00	47.24	48.20	38,900	1,855,794	47.707	47.76	47.38	50.00	47.24	48.20	38,900	47.707	-0.25%
2024-05-16	47.88	47.66	51.00	47.66	48.30	12,050	578,670	48.022	47.88	47.66	51.00	47.66	48.30	12,050	48.022	-1.56%
2024-05-14	48.64	46.10	48.62	48.60	48.94	4,250	207,323	48.782	48.64	46.10	48.62	48.60	48.94	4,250	48.782	0.79%
2024-05-13	48.26	46.10	48.30	48.32	49.58	12,769	618,800	48.461	48.26	46.10	48.30	48.32	49.58	12,769	48.461	-1.31%
2024-05-10	48.90	48.72	51.00	48.68	49.14	3,354	164,253	48.972	48.90	48.72	51.00	48.68	49.14	3,354	48.972	-0.04%
2024-05-09	48.92	48.60	50.00	48.72	48.98	11,100	542,225	48.849	48.92	48.60	50.00	48.72	48.98	11,100	48.849	2.26%
2024-05-08	47.84	47.84	48.30	47.82	48.28	7,683	369,615	48.108	47.84	47.84	48.30	47.82	48.28	7,683	48.108	-0.71%
2024-05-07	48.18	47.00	48.22	48.04	48.26	11,100	534,373	48.142	48.18	47.00	48.22	48.04	48.26	11,100	48.142	-0.12%
2024-05-06	48.24	48.24	48.40	48.06	48.30	15,800	760,484	48.132	48.24	48.24	48.40	48.06	48.30	15,800	48.132	0.71%
2024-05-03	47.90	47.80	48.20	47.68	48.54	12,050	578,350	47.996	47.90	47.80	48.20	47.68	48.54	12,050	47.996	-0.13%
2024-05-02	47.96	47.74	48.00	46.52	47.96	21,650	1,032,609	47.696	47.96	47.74	48.00	46.52	47.96	21,650	47.696	3.10%
2024-04-30	46.52	42.00	46.72	46.48	46.48	12,706	589,909	46.428	46.52	42.00	46.72	46.48	46.48	12,706	46.428	-0.60%
2024-04-29	46.80	46.70	47.40	46.44	47.14	11,500	538,336	46.812	46.80	46.70	47.40	46.44	47.14	11,500	46.812	2.01%
2024-04-26	45.88	45.80	47.40	45.30	46.00	4,800	219,958	45.825	45.88	45.80	47.40	45.30	46.00	4,800	45.825	1.73%
2024-04-25	45.10	40.00	45.40	44.70	45.48	1,100	49,802	45.275	45.10	40.00	45.40	44.70	45.48	1,100	45.275	0.53%
2024-04-24	44.86	44.46	46.00	44.32	44.86	10,450	468,437	44.827	44.86	44.46	46.00	44.32	44.86	10,450	44.827	0.95%
2024-04-23	44.44	44.10	44.50	43.30	44.50	3,200	139,204	43.501	44.44	44.10	44.50	43.30	44.50	3,200	43.501	2.59%
2024-04-22	43.32	43.10	44.20	43.26	43.50	550	23,817	43.304	43.32	43.10	44.20	43.26	43.50	550	43.304	1.93%
2024-04-19	42.50	42.40	43.40	42.14	43.00	2,100	89,229	42.490	42.50	42.40	43.40	42.14	43.00	2,100	42.490	-1.67%
2024-04-18	43.22	43.00	46.00	43.14	43.90	15,650	678,257	43.339	43.22	43.00	46.00	43.14	43.90	15,650	43.339	-1.46%
2024-04-17	43.86	43.70	43.86	43.20	43.86	2,450	106,410	43.433	43.86	43.70	43.86	43.20	43.86	2,450	43.433	1.20%
2024-04-16	43.34	43.34	43.44	43.34	44.42	4,810	209,648	43.586	43.34	43.34	43.44	43.34	44.42	4,810	43.586	-2.43%
2024-04-15	44.42	43.00	46.50	44.12	44.90	4,700	208,555	44.373	44.42	43.00	46.50	44.12	44.90	4,700	44.373	-1.07%
2024-04-12	44.90	44.60	44.90	44.90	45.30	2,650	119,236	44.995	44.90	44.60	44.90	44.90	45.30	2,650	44.995	-0.13%
2024-04-11	44.96	44.00	45.38	44.96	45.18	8,870	399,405	45.029	44.96	44.00	45.38	44.96	45.18	8,870	45.029	-1.10%
2024-04-10	45.46	42.00	45.56	45.64	45.80	863	39,414	45.671	45.46	42.00	45.56	45.64	45.80	863	45.671	-0.74%
2024-04-09	45.80	45.50	46.50	44.56	45.80	10,444	467,614	44.773	45.80	45.50	46.50	44.56	45.80	10,444	44.773	1.91%
2024-04-08	44.94	44.50	45.16	44.72	45.00	2,050	91,950	44.854	44.94	44.50	45.16	44.72	45.00	2,050	44.854	-0.13%
2024-04-05	45.00	44.58	46.50	44.50	45.18	4,400	197,252	44.830	45.00	44.58	46.50	44.50	45.18	4,400	44.830	-0.57%
2024-04-03	45.26	45.02	45.48	45.22	45.72	9,750	441,681	45.301	45.26	45.02	45.48	45.22	45.72	9,750	45.301	-1.01%
2024-04-02	45.72	44.50	45.80	45.52	46.18	2,323	106,406	45.805	45.72	44.50	45.80	45.52	46.18	2,323	45.805	0.26%
2024-03-28	45.60	45.54	45.60	45.46	46.20	8,350	383,671	45.949	45.60	45.54	45.60	45.46	46.20	8,350	45.949	-0.44%
2024-03-27	45.80	45.00	45.80	45.72	46.24	15,300	703,449	45.977	45.80	45.00	45.80	45.72	46.24	15,300	45.977	-0.95%
2024-03-26	46.24	45.00	46.70	46.04	46.50	16,620	768,670	46.250	46.24	45.00	46.70	46.04	46.50	16,620	46.250	-0.52%
2024-03-25	46.48	46.14	46.70	46.48	47.16	13,600	635,464	46.725	46.48	46.14	46.70	46.48	47.16	13,600	46.725	0.74%
2024-03-22	46.14	46.00	46.44	45.84	47.02	21,100	972,168	46.074	46.14	46.00	46.44	45.84	47.02	21,100	46.074	-3.35%
2024-03-21	47.74	47.56	47.88	47.60	48.00	10,400	497,286	47.816	47.74	47.56	47.88	47.60	48.00	10,400	47.816	-0.29%
2024-03-20	47.88	47.78	52.00	47.54	48.06	4,438	212,517	47.886	47.88	47.78	52.00	47.54	48.06	4,438	47.886	-0.29%
2024-03-19	48.02	47.00	48.52	48.02	49.42	5,250	254,514	48.479	48.02	47.00	48.52	48.02	49.42	5,250	48.479	-2.60%
2024-03-18	49.30	48.94	50.00	48.74	49.30	10,909	537,536	49.275	49.30	48.94	50.00	48.74	49.30	10,909	49.275	0.12%
2024-03-15	49.24	48.48	52.00	49.06	49.24	5,050	247,762	49.062	49.24	48.48	52.00	49.06	49.24	5,050	49.062	-0.49%
2024-03-14	49.48	47.50	50.00	48.90	51.94	11,600	583,815	50.329	49.48	47.50	50.00	48.90	51.94	11,600	50.329	-1.28%
2024-03-13	50.12	50.16	51.00	49.08	50.06	14,850	739,720	49.813	50.12	50.16	51.00	49.08	50.06	14,850	49.813	1.13%
2024-03-12	49.56	49.50	49.70	48.20	49.74	17,868	879,866	49.243	49.56	49.50	49.70	48.20	49.74	17,868	49.243	3.04%
2024-03-11	48.10	48.10	48.60	46.86	48.10	5,365	254,738	47.481	48.10	48.10	48.60	46.86	48.10	5,365	47.481	2.73%
2024-03-08	46.82	44.00	49.00	46.64	47.06	7,600	355,251	46.744	46.82	44.00	49.00	46.64	47.06	7,600	46.744	1.39%
2024-03-07	46.18	46.10	46.48	46.12	47.46	3,891	180,771	46.459	46.18	46.10	46.48	46.12	47.46	3,891	46.459	-4.86%
2024-03-06	48.54	46.00	48.54	47.90	49.24	14,350	695,779	48.486	48.54	46.00	48.54	47.90	49.24	14,350	48.486	0.12%
2024-03-05	48.48	48.00	49.40	48.44	49.20	38,500	1,872,664	48.641	48.48	48.00	49.40	48.44	49.20	38,500	48.641	-2.61%
2024-03-04	49.78	49.50	50.18	48.30	50.02	4,200	207,669	49.445	49.78	49.50	50.18	48.30	50.02	4,200	49.445	2.89%
2024-03-01	48.38	47.90	48.38	48.30	48.52	4,700	227,343	48.371	48.38	47.90	48.38	48.30	48.52	4,700	48.371	-0.29%
2024-02-29	48.52	47.90	49.60	48.24	48.38	600	29,014	48.357	48.52	47.90	49.60	48.24	48.38	600	48.357	1.63%
2024-02-28	47.74	47.00	50.00	47.74	49.98	4,800	234,484	48.851	47.74	47.00	50.00	47.74	49.98	4,800	48.851	-1.77%
2024-02-27	48.60	48.58	49.00	47.46	48.30	3,600	171,866	47.741	48.60	48.58	49.00	47.46	48.30	3,600	47.741	1.89%
2024-02-26	47.70	47.60	48.30	47.48	48.30	2,750	131,297	47.744	47.70	47.60	48.30	47.48	48.30	2,750	47.744	0.42%
2024-02-23	47.50	47.02	48.00	47.22	47.26	350	16,531	47.231	47.50	47.02	48.00	47.22	47.26	350	47.231	-0.21%
2024-02-22	47.60	47.40	48.00	47.08	47.40	6,200	292,503	47.178	47.60	47.40	48.00	47.08	47.40	6,200	47.178	0.85%
2024-02-21	47.20	47.20	47.98	46.68	48.00	13,358	633,727	47.442	47.20	47.20	47.98	46.68	48.00	13,358	47.442	1.11%
2024-02-20	46.68	46.62	47.00	46.22	47.10	6,300	293,232	46.545	46.68	46.62	47.00	46.22	47.10	6,300	46.545	1.13%
2024-02-19	46.16	46.00	49.00	45.58	46.50	7,650	351,545	45.954	46.16	46.00	49.00	45.58	46.50	7,650	45.954	-2.66%
2024-02-16	47.42	47.42	47.60	46.16	47.40	3,860	181,513	47.024	47.42	47.42	47.60	46.16	47.40	3,860	47.024	3.27%
2024-02-15	45.92	42.90	47.00	45.50	45.92	8,070	367,511	45.540	45.92	42.90	47.00	45.50	45.92	8,070	45.540	0.35%
2024-02-14	45.76	43.00	46.00	44.88	45.76	13,197	599,049	45.393	45.76	43.00	46.00	44.88	45.76	13,197	45.393	0.18%
2024-02-09	45.68	44.50	47.00	45.42	45.46	8,100	368,026	45.435	45.68	44.50	47.00	45.42	45.46	8,100	45.435	-0.39%
2024-02-08	45.86	45.00	47.50	45.72	46.94	45,765	2,100,617	45.900	45.86	45.00	47.50	45.72	46.94	45,765	45.900	-0.78%
2024-02-07	46.22	45.76	46.70	46.04	47.10	34,712	1,614,076	46.499	46.22	45.76	46.70	46.04	47.10	34,712	46.499	2.71%
2024-02-06	45.00	44.24	45.00	41.24	45.00	69,728	2,999,777	43.021	45.00	44.24	45.00	41.24	45.00	69,728	43.021	9.01%
2024-02-05	41.28	40.12	41.92	40.26	42.00	71,064	2,907,906	40.920	41.28	40.12	41.92	40.26	42.00	71,064	40.920	-1.01%
2024-02-02	41.70	41.70	42.30	41.00	44.30	216,146	9,037,838	41.814	41.70	41.70	42.30	41.00	44.30	216,146	41.814	-4.88%
2024-02-01	43.84	43.50	44.08	43.26	44.58	12,928	565,681	43.756	43.84	43.50	44.08	43.26	44.58	12,928	43.756	1.25%
2024-01-31	43.30	43.30	43.36	43.26	44.72	32,575	1,434,528	44.038	43.30	43.30	43.36	43.26	44.72	32,575	44.038	-3.26%
2024-01-30	44.76	44.66	44.76	44.80	46.10	58,551	2,650,180	45.263	44.76	44.66	44.76	44.80	46.10	58,551	45.263	-2.78%
2024-01-29	46.04	46.00	46.04	45.98	47.62	28,800	1,341,274	46.572	46.04	46.00	46.04	45.98	47.62	28,800	46.572	-3.03%
2024-01-26	47.48	46.78	48.30	46.38	50.70	39,236	1,858,920	47.378	47.48	46.78	48.30	46.38	50.70	39,236	47.378	-5.31%
2024-01-25	50.14	50.14	52.00	49.20	50.20	12,872	641,079	49.804	50.14	50.14	52.00	49.20	50.20	12,872	49.804	1.05%
2024-01-24	49.62	49.34	52.00	48.00	49.88	11,068	543,351	49.092	49.62	49.34	52.00	48.00	49.88	11,068	49.092	1.35%
2024-01-23	48.96	48.60	49.60	48.12	49.30	25,606	1,250,884	48.851	48.96	48.60	49.60	48.12	49.30	25,606	48.851	1.66%
2024-01-22	48.16	-	48.36	47.48	49.96	35,008	1,709,326	48.827	48.16	-	48.36	47.48	49.96	35,008	48.827	-3.72%
2024-01-19	50.02	49.88	50.80	49.90	51.10	5,374	270,517	50.338	50.02	49.88	50.80	49.90	51.10	5,374	50.338	-1.92%
2024-01-18	51.00	49.90	51.00	49.88	51.14	10,280	517,117	50.303	51.00	49.90	51.00	49.88	51.14	10,280	50.303	0.99%
2024-01-17	50.50	50.20	51.44	50.22	51.76	88,250	4,469,414	50.645	50.50	50.20	51.44	50.22	51.76	88,250	50.645	-4.39%
2024-01-16	52.82	51.90	54.00	52.34	52.86	15,646	824,360	52.688	52.82	51.90	54.00	52.34	52.86	15,646	52.688	-0.34%
2024-01-15	53.00	52.96	54.00	52.82	53.60	7,502	399,478	53.250	53.00	52.96	54.00	52.82	53.60	7,502	53.250	0.34%
2024-01-12	52.82	51.20	54.50	52.82	53.86	15,580	831,728	53.384	52.82	51.20	54.50	52.82	53.86	15,580	53.384	-1.93%
2024-01-11	53.86	53.40	54.24	53.40	54.18	232,967	12,527,718	53.775	53.86	53.40	54.24	53.40	54.18	232,967	53.775	1.28%
2024-01-10	53.18	50.50	53.24	52.80	53.46	3,861	205,326	53.179	53.18	50.50	53.24	52.80	53.46	3,861	53.179	0.72%
2024-01-09	52.80	51.20	53.40	52.80	53.40	5,500	291,151	52.937	52.80	51.20	53.40	52.80	53.40	5,500	52.937	0.99%
2024-01-08	52.28	52.10	52.90	52.22	53.42	9,472	496,589	52.427	52.28	52.10	52.90	52.22	53.42	9,472	52.427	-2.13%
2024-01-05	53.42	53.00	53.50	53.24	54.30	10,600	567,144	53.504	53.42	53.00	53.50	53.24	54.30	10,600	53.504	-2.52%
2024-01-04	54.80	54.80	57.00	54.34	54.66	4,981	271,485	54.504	54.80	54.80	57.00	54.34	54.66	4,981	54.504	-0.87%
2024-01-03	55.28	54.00	55.12	55.06	56.00	5,040	279,023	55.362	55.28	54.00	55.12	55.06	56.00	5,040	55.362	-0.47%
2024-01-02	55.54	53.00	55.70	55.48	56.66	13,317	741,151	55.655	55.54	53.00	55.70	55.48	56.66	13,317	55.655	-1.98%
2023-12-29	56.66	56.50	57.38	55.82	56.84	13,807	780,698	56.544	56.66	56.50	57.38	55.82	56.84	13,807	56.544	1.50%
2023-12-28	55.82	53.70	56.08	55.00	56.20	3,293	183,744	55.798	55.82	53.70	56.08	55.00	56.20	3,293	55.798	1.86%
2023-12-27	54.80	54.30	54.80	54.00	54.82	12,181	663,919	54.504	54.80	54.30	54.80	54.00	54.82	12,181	54.504	1.71%
2023-12-22	53.88	53.80	54.10	53.76	54.74	43,995	2,375,568	53.996	53.88	53.80	54.10	53.76	54.74	43,995	53.996	-1.79%
2023-12-21	54.86	54.76	55.00	54.46	55.12	30,000	1,647,152	54.905	54.86	54.76	55.00	54.46	55.12	30,000	54.905	-0.62%
2023-12-20	55.20	55.10	55.88	55.20	55.80	62,204	3,459,830	55.621	55.20	55.10	55.88	55.20	55.80	62,204	55.621	-0.58%
2023-12-19	55.52	55.10	57.00	55.14	56.10	59,748	3,313,031	55.450	55.52	55.10	57.00	55.14	56.10	59,748	55.450	-0.96%
2023-12-18	56.06	55.88	56.20	55.98	56.70	9,957	562,076	56.450	56.06	55.88	56.20	55.98	56.70	9,957	56.450	-1.37%
2023-12-15	56.84	56.70	56.96	56.74	57.88	23,198	1,324,360	57.089	56.84	56.70	56.96	56.74	57.88	23,198	57.089	-0.98%
2023-12-14	57.40	57.20	57.84	57.50	58.36	20,308	1,175,424	57.880	57.40	57.20	57.84	57.50	58.36	20,308	57.880	1.77%
2023-12-13	56.40	55.00	58.00	56.40	57.18	10,088	571,301	56.632	56.40	55.00	58.00	56.40	57.18	10,088	56.632	-0.42%
2023-12-12	56.64	56.18	57.24	56.22	56.80	16,797	949,284	56.515	56.64	56.18	57.24	56.22	56.80	16,797	56.515	-0.21%
2023-12-11	56.76	56.02	57.02	55.76	56.98	10,320	577,654	55.974	56.76	56.02	57.02	55.76	56.98	10,320	55.974	-0.39%
2023-12-08	56.98	56.00	57.02	56.66	57.00	28,100	1,596,153	56.803	56.98	56.00	57.02	56.66	57.00	28,100	56.803	-0.38%
2023-12-07	57.20	56.90	57.08	56.90	57.80	13,035	745,052	57.158	57.20	56.90	57.08	56.90	57.80	13,035	57.158	-1.04%
2023-12-06	57.80	57.50	57.88	57.80	58.20	4,110	237,924	57.889	57.80	57.50	57.88	57.80	58.20	4,110	57.889	-0.03%
2023-12-05	57.82	57.50	59.30	57.58	58.88	19,024	1,107,598	58.221	57.82	57.50	59.30	57.58	58.88	19,024	58.221	-2.00%
2023-12-04	59.00	58.56	59.02	58.88	61.44	80,172	4,780,665	59.630	59.00	58.56	59.02	58.88	61.44	80,172	59.630	-3.97%
2023-12-01	61.44	59.00	61.70	61.22	62.10	5,442	334,809	61.523	61.44	59.00	61.70	61.22	62.10	5,442	61.523	-0.61%
2023-11-30	61.82	61.50	62.10	61.58	62.24	24,815	1,534,000	61.817	61.82	61.50	62.10	61.58	62.24	24,815	61.817	1.11%
2023-11-29	61.14	59.00	61.80	61.12	62.00	5,650	346,969	61.410	61.14	59.00	61.80	61.12	62.00	5,650	61.410	-1.23%
2023-11-28	61.90	61.90	62.00	60.76	62.00	17,750	1,094,109	61.640	61.90	61.90	62.00	60.76	62.00	17,750	61.640	1.78%
2023-11-27	60.82	60.00	62.60	60.60	60.70	816	49,464	60.618	60.82	60.00	62.60	60.60	60.70	816	60.618	0.36%
2023-11-24	60.60	60.60	62.60	60.58	61.20	12,000	730,437	60.870	60.60	60.60	62.60	60.58	61.20	12,000	60.870	-1.24%
2023-11-23	61.36	61.36	62.50	60.44	61.22	7,369	447,774	60.765	61.36	61.36	62.50	60.44	61.22	7,369	60.765	1.59%
2023-11-22	60.40	60.40	62.60	60.40	61.12	11,800	718,839	60.919	60.40	60.40	62.60	60.40	61.12	11,800	60.919	-1.76%
2023-11-21	61.48	61.00	62.60	61.26	61.88	42,679	2,624,294	61.489	61.48	61.00	62.60	61.26	61.88	42,679	61.489	0.46%
2023-11-20	61.20	61.00	61.24	60.42	61.54	5,893	360,404	61.158	61.20	61.00	61.24	60.42	61.54	5,893	61.158	1.73%
2023-11-17	60.16	60.16	60.96	59.50	60.36	3,734	223,359	59.818	60.16	60.16	60.96	59.50	60.36	3,734	59.818	0.60%
2023-11-16	59.80	59.20	59.88	59.40	61.00	6,157	368,795	59.898	59.80	59.20	59.88	59.40	61.00	6,157	59.898	-1.97%
2023-11-15	61.00	60.64	61.10	60.50	61.46	18,654	1,134,415	60.813	61.00	60.64	61.10	60.50	61.46	18,654	60.813	2.04%
2023-11-14	59.78	59.00	59.80	59.40	60.14	9,350	556,334	59.501	59.78	59.00	59.80	59.40	60.14	9,350	59.501	-0.37%
2023-11-13	60.00	60.02	60.42	59.32	60.22	11,955	711,177	59.488	60.00	60.02	60.42	59.32	60.22	11,955	59.488	-0.70%
2023-11-10	60.42	60.00	60.48	60.26	60.98	18,334	1,109,737	60.529	60.42	60.00	60.48	60.26	60.98	18,334	60.529	-1.05%
2023-11-09	61.06	59.00	61.30	60.94	61.68	11,950	729,739	61.066	61.06	59.00	61.30	60.94	61.68	11,950	61.066	-1.01%
2023-11-08	61.68	60.00	62.50	61.34	62.68	14,550	906,005	62.268	61.68	60.00	62.50	61.34	62.68	14,550	62.268	1.11%
2023-11-07	61.00	61.00	61.34	60.98	61.82	15,937	977,662	61.345	61.00	61.00	61.34	60.98	61.82	15,937	61.345	-0.81%
2023-11-06	61.50	61.34	61.68	59.90	61.96	14,566	896,482	61.546	61.50	61.34	61.68	59.90	61.96	14,566	61.546	3.61%
2023-11-03	59.36	59.26	59.38	58.80	59.38	6,400	379,171	59.245	59.36	59.26	59.38	58.80	59.38	6,400	59.245	1.06%
2023-11-02	58.74	57.00	58.84	58.64	59.20	850	50,196	59.054	58.74	57.00	58.84	58.64	59.20	850	59.054	-0.44%
2023-11-01	59.00	58.66	59.50	58.00	59.00	26,250	1,533,638	58.424	59.00	58.66	59.50	58.00	59.00	26,250	58.424	-0.37%
2023-10-31	59.22	58.80	59.22	58.54	59.90	17,565	1,039,722	59.193	59.22	58.80	59.22	58.54	59.90	17,565	59.193	-0.40%
2023-10-30	59.46	59.00	59.74	57.10	59.70	11,841	701,684	59.259	59.46	59.00	59.74	57.10	59.70	11,841	59.259	3.34%
2023-10-27	57.54	57.00	57.62	54.70	57.82	19,122	1,091,315	57.071	57.54	57.00	57.62	54.70	57.82	19,122	57.071	5.19%
2023-10-26	54.70	54.62	54.80	54.26	55.10	2,761	151,011	54.694	54.70	54.62	54.80	54.26	55.10	2,761	54.694	-1.08%
2023-10-25	55.30	-	57.00	55.50	56.24	6,100	340,881	55.882	55.30	-	57.00	55.50	56.24	6,100	55.882	-0.29%
2023-10-24	55.46	55.46	56.50	54.52	55.58	4,455	246,399	55.308	55.46	55.46	56.50	54.52	55.58	4,455	55.308	1.13%
2023-10-20	54.84	54.00	55.00	54.68	55.32	27,100	1,490,640	55.005	54.84	54.00	55.00	54.68	55.32	27,100	55.005	-0.98%
2023-10-19	55.38	55.38	55.58	55.36	56.00	19,500	1,084,295	55.605	55.38	55.38	55.58	55.36	56.00	19,500	55.605	-1.77%
2023-10-18	56.38	56.24	56.54	56.38	57.14	14,219	805,351	56.639	56.38	56.24	56.54	56.38	57.14	14,219	56.639	-2.56%
2023-10-17	57.86	57.72	58.20	57.32	57.86	2,829	162,648	57.493	57.86	57.72	58.20	57.32	57.86	2,829	57.493	0.77%
2023-10-16	57.42	56.50	57.86	57.38	59.00	3,061	177,978	58.144	57.42	56.50	57.86	57.38	59.00	3,061	58.144	-1.17%
2023-10-13	58.10	54.50	58.38	57.86	58.66	13,141	763,063	58.067	58.10	54.50	58.38	57.86	58.66	13,141	58.067	-0.48%
2023-10-12	58.38	58.22	58.54	57.68	58.42	16,121	932,895	57.868	58.38	58.22	58.54	57.68	58.42	16,121	57.868	1.96%
2023-10-11	57.26	56.70	57.50	55.88	57.90	12,466	714,411	57.309	57.26	56.70	57.50	55.88	57.90	12,466	57.309	2.80%
2023-10-10	55.70	51.50	55.78	55.56	56.70	16,400	916,280	55.871	55.70	51.50	55.78	55.56	56.70	16,400	55.871	-1.24%
2023-10-09	56.40	-	56.40	56.24	56.48	1,309	73,670	56.280	56.40	-	56.40	56.24	56.48	1,309	56.280	1.99%
2023-10-06	55.30	55.00	55.48	55.00	55.34	3,800	209,853	55.224	55.30	55.00	55.48	55.00	55.34	3,800	55.224	1.65%
2023-10-05	54.40	53.50	54.40	54.22	54.40	6,400	347,241	54.256	54.40	53.50	54.40	54.22	54.40	6,400	54.256	0.37%
2023-10-04	54.20	53.92	54.38	53.94	54.32	22,554	1,218,858	54.042	54.20	53.92	54.38	53.94	54.32	22,554	54.042	-1.45%
2023-10-03	55.00	54.94	56.60	54.70	55.10	6,800	373,267	54.892	55.00	54.94	56.60	54.70	55.10	6,800	54.892	-2.65%
2023-09-29	56.50	51.50	56.60	56.20	56.68	16,100	911,001	56.584	56.50	51.50	56.60	56.20	56.68	16,100	56.584	0.86%
2023-09-28	56.02	55.96	56.02	56.00	56.60	6,050	340,973	56.359	56.02	55.96	56.02	56.00	56.60	6,050	56.359	-0.78%
2023-09-27	56.46	56.40	56.68	55.38	56.86	16,763	946,626	56.471	56.46	56.40	56.68	55.38	56.86	16,763	56.471	2.80%
2023-09-26	54.92	51.50	55.30	55.06	55.06	500	27,530	55.060	54.92	51.50	55.30	55.06	55.06	500	55.060	-0.58%
2023-09-25	55.24	51.50	55.38	54.36	55.64	5,960	329,195	55.234	55.24	51.50	55.38	54.36	55.64	5,960	55.234	0.80%
2023-09-22	54.80	54.44	55.10	53.76	54.50	2,042	110,688	54.206	54.80	54.44	55.10	53.76	54.50	2,042	54.206	1.33%
2023-09-21	54.08	54.00	54.08	54.08	54.38	2,745	148,587	54.130	54.08	54.00	54.08	54.08	54.38	2,745	54.130	-1.39%
2023-09-20	54.84	51.50	55.02	54.80	55.10	6,850	376,176	54.916	54.84	51.50	55.02	54.80	55.10	6,850	54.916	-1.19%
2023-09-19	55.50	55.48	56.24	55.38	55.90	4,191	232,650	55.512	55.50	55.48	56.24	55.38	55.90	4,191	55.512	-0.36%
2023-09-18	55.70	51.50	56.00	55.18	56.10	3,523	196,167	55.682	55.70	51.50	56.00	55.18	56.10	3,523	55.682	0.94%
2023-09-15	55.18	55.00	55.96	54.04	55.96	14,850	823,569	55.459	55.18	55.00	55.96	54.04	55.96	14,850	55.459	1.92%
2023-09-14	54.14	53.90	55.00	53.94	54.14	733	39,594	54.016	54.14	53.90	55.00	53.94	54.14	733	54.016	0.71%
2023-09-13	53.76	51.54	54.60	53.74	54.24	3,703	199,665	53.920	53.76	51.54	54.60	53.74	54.24	3,703	53.920	-0.81%
2023-09-12	54.20	53.70	54.40	54.20	54.54	2,300	124,938	54.321	54.20	53.70	54.40	54.20	54.54	2,300	54.321	-0.66%
2023-09-11	54.56	54.40	54.70	52.92	54.78	17,189	931,138	54.171	54.56	54.40	54.70	52.92	54.78	17,189	54.171	3.92%
2023-09-07	52.50	52.50	52.64	52.36	53.02	33,546	1,771,563	52.810	52.50	52.50	52.64	52.36	53.02	33,546	52.810	-1.43%
2023-09-06	53.26	53.16	55.60	53.02	53.74	2,750	146,273	53.190	53.26	53.16	55.60	53.02	53.74	2,750	53.190	-1.59%
2023-09-05	54.12	54.00	55.70	54.00	54.26	2,167	117,319	54.139	54.12	54.00	55.70	54.00	54.26	2,167	54.139	-0.66%
2023-09-04	54.48	54.00	54.88	54.32	55.18	18,510	1,009,063	54.514	54.48	54.00	54.88	54.32	55.18	18,510	54.514	0.29%
2023-08-31	54.32	51.50	54.50	54.24	54.88	1,844	100,297	54.391	54.32	51.50	54.50	54.24	54.88	1,844	54.391	-0.77%
2023-08-30	54.74	51.50	55.00	54.74	55.30	15,861	873,115	55.048	54.74	51.50	55.00	54.74	55.30	15,861	55.048	-0.11%
2023-08-29	54.80	54.60	55.10	54.40	55.10	2,762	151,026	54.680	54.80	54.60	55.10	54.40	55.10	2,762	54.680	2.66%
2023-08-28	53.38	52.90	55.00	53.38	55.60	7,651	416,411	54.426	53.38	52.90	55.00	53.38	55.60	7,651	54.426	0.91%
2023-08-25	52.90	52.50	54.00	52.90	53.68	12,550	667,154	53.160	52.90	52.50	54.00	52.90	53.68	12,550	53.160	-0.53%
2023-08-24	53.18	52.70	53.66	51.82	53.76	16,908	894,662	52.914	53.18	52.70	53.66	51.82	53.76	16,908	52.914	2.78%
2023-08-23	51.74	51.74	54.00	51.58	51.98	10,437	539,426	51.684	51.74	51.74	54.00	51.58	51.98	10,437	51.684	-1.11%
2023-08-22	52.32	52.20	54.00	51.54	52.40	13,873	718,148	51.766	52.32	52.20	54.00	51.54	52.40	13,873	51.766	0.15%
2023-08-21	52.24	52.10	52.38	52.00	52.66	17,818	932,648	52.343	52.24	52.10	52.38	52.00	52.66	17,818	52.343	-0.80%
2023-08-18	52.66	52.50	53.24	52.66	53.44	58,255	3,091,616	53.070	52.66	52.50	53.24	52.66	53.44	58,255	53.070	-1.57%
2023-08-17	53.50	53.50	56.60	53.30	54.14	69,069	3,711,812	53.741	53.50	53.50	56.60	53.30	54.14	69,069	53.741	-1.22%
2023-08-16	54.16	53.50	54.34	53.90	54.56	10,223	553,655	54.158	54.16	53.50	54.34	53.90	54.56	10,223	54.158	0.04%
2023-08-15	54.14	53.66	54.30	53.64	54.40	3,700	199,326	53.872	54.14	53.66	54.30	53.64	54.40	3,700	53.872	-0.92%
2023-08-14	54.64	54.46	55.50	53.50	54.64	14,555	784,971	53.931	54.64	54.46	55.50	53.50	54.64	14,555	53.931	-0.40%
2023-08-11	54.86	54.30	55.20	54.86	55.52	8,553	471,980	55.183	54.86	54.30	55.20	54.86	55.52	8,553	55.183	-1.44%
2023-08-10	55.66	54.98	55.66	54.96	55.66	5,862	324,964	55.436	55.66	54.98	55.66	54.96	55.66	5,862	55.436	0.58%
2023-08-09	55.34	55.38	55.60	53.98	56.00	20,777	1,145,780	55.147	55.34	55.38	55.60	53.98	56.00	20,777	55.147	2.52%
2023-08-08	53.98	53.50	54.00	53.22	54.36	15,307	823,018	53.767	53.98	53.50	54.00	53.22	54.36	15,307	53.767	-0.41%
2023-08-07	54.20	53.90	54.30	53.82	55.50	51,603	2,801,576	54.291	54.20	53.90	54.30	53.82	55.50	51,603	54.291	-4.54%
2023-08-04	56.78	56.20	58.54	56.58	57.76	17,750	1,008,640	56.825	56.78	56.20	58.54	56.58	57.76	17,750	56.825	-0.77%
2023-08-03	57.22	57.06	57.60	56.24	57.38	10,975	623,802	56.838	57.22	57.06	57.60	56.24	57.38	10,975	56.838	1.27%
2023-08-02	56.50	56.50	56.52	56.40	58.00	28,657	1,624,587	56.691	56.50	56.50	56.52	56.40	58.00	28,657	56.691	-3.12%
2023-08-01	58.32	57.80	58.86	58.10	59.54	32,250	1,884,541	58.435	58.32	57.80	58.86	58.10	59.54	32,250	58.435	-0.21%
2023-07-31	58.44	58.00	58.64	58.20	60.12	26,350	1,555,204	59.021	58.44	58.00	58.64	58.20	60.12	26,350	59.021	-1.75%
2023-07-28	59.48	56.20	59.62	57.80	59.50	12,450	733,632	58.926	59.48	56.20	59.62	57.80	59.50	12,450	58.926	1.26%
2023-07-27	58.74	58.00	58.80	58.14	58.78	7,894	460,820	58.376	58.74	58.00	58.80	58.14	58.78	7,894	58.376	0.93%
2023-07-26	58.20	57.80	58.50	57.66	58.28	3,964	230,218	58.077	58.20	57.80	58.50	57.66	58.28	3,964	58.077	0.69%
2023-07-25	57.80	57.50	57.80	57.02	57.80	12,404	711,535	57.363	57.80	57.50	57.80	57.02	57.80	12,404	57.363	2.08%
2023-07-24	56.62	55.00	56.90	56.46	57.26	24,639	1,399,921	56.817	56.62	55.00	56.90	56.46	57.26	24,639	56.817	1.11%
2023-07-21	56.00	56.00	56.70	55.30	57.06	24,219	1,368,416	56.502	56.00	56.00	56.70	55.30	57.06	24,219	56.502	1.27%
2023-07-20	55.30	55.30	55.68	55.30	55.90	5,180	288,348	55.666	55.30	55.30	55.68	55.30	55.90	5,180	55.666	-0.54%
2023-07-19	55.60	55.52	58.60	55.50	56.22	8,689	483,583	55.655	55.60	55.52	58.60	55.50	56.22	8,689	55.655	-1.56%
2023-07-18	56.48	56.00	58.60	56.06	57.00	11,846	666,641	56.276	56.48	56.00	58.60	56.06	57.00	11,846	56.276	-1.36%
2023-07-14	57.26	57.00	57.50	57.22	58.54	44,006	2,525,538	57.391	57.26	57.00	57.50	57.22	58.54	44,006	57.391	-0.56%
2023-07-13	57.58	57.40	57.66	56.72	57.90	15,128	862,992	57.046	57.58	57.40	57.66	56.72	57.90	15,128	57.046	3.45%
2023-07-12	55.66	53.50	56.34	55.52	56.34	44,643	2,489,062	55.755	55.66	53.50	56.34	55.52	56.34	44,643	55.755	-0.64%
2023-07-11	56.02	54.40	56.70	55.72	56.30	1,077	60,400	56.082	56.02	54.40	56.70	55.72	56.30	1,077	56.082	0.68%
2023-07-10	55.64	55.48	55.78	55.30	56.50	4,684	260,559	55.627	55.64	55.48	55.78	55.30	56.50	4,684	55.627	0.61%
2023-07-07	55.30	55.10	57.60	55.28	55.60	4,557	252,546	55.419	55.30	55.10	57.60	55.28	55.60	4,557	55.419	-0.47%
2023-07-06	55.56	55.40	57.38	55.32	56.24	5,900	327,863	55.570	55.56	55.40	57.38	55.32	56.24	5,900	55.570	-2.05%
2023-07-05	56.72	56.60	57.06	56.72	58.10	21,525	1,226,323	56.972	56.72	56.60	57.06	56.72	58.10	21,525	56.972	-1.94%
2023-07-04	57.84	57.84	58.02	55.38	57.98	30,883	1,776,805	57.533	57.84	57.84	58.02	55.38	57.98	30,883	57.533	3.58%
2023-07-03	55.84	55.84	56.00	55.20	56.00	6,228	346,976	55.712	55.84	55.84	56.00	55.20	56.00	6,228	55.712	0.76%
2023-06-30	55.42	55.42	56.00	54.82	55.72	22,671	1,254,431	55.332	55.42	55.42	56.00	54.82	55.72	22,671	55.332	1.09%
2023-06-29	54.82	54.40	56.24	54.40	55.06	6,536	357,822	54.746	54.82	54.40	56.24	54.40	55.06	6,536	54.746	-0.33%
2023-06-28	55.00	54.54	56.24	54.50	55.52	2,324	127,569	54.892	55.00	54.54	56.24	54.50	55.52	2,324	54.892	-0.90%
2023-06-27	55.50	54.44	55.50	55.24	55.64	3,466	192,211	55.456	55.50	54.44	55.50	55.24	55.64	3,466	55.456	0.43%
2023-06-26	55.26	54.44	56.24	54.50	55.58	19,400	1,073,200	55.320	55.26	54.44	56.24	54.50	55.58	19,400	55.320	1.32%
2023-06-23	54.54	54.54	54.62	54.44	55.60	10,516	576,225	54.795	54.54	54.54	54.62	54.44	55.60	10,516	54.795	-2.26%
2023-06-21	55.80	55.66	56.00	55.58	57.18	23,617	1,321,858	55.971	55.80	55.66	56.00	55.58	57.18	23,617	55.971	-3.12%
2023-06-20	57.60	57.26	58.00	57.38	58.80	8,722	504,801	57.877	57.60	57.26	58.00	57.38	58.80	8,722	57.877	-3.00%
2023-06-19	59.38	59.00	59.60	58.86	59.72	13,550	803,183	59.275	59.38	59.00	59.60	58.86	59.72	13,550	59.275	-1.10%
2023-06-16	60.04	60.00	60.06	59.30	60.28	46,107	2,768,241	60.039	60.04	60.00	60.06	59.30	60.28	46,107	60.039	2.11%
2023-06-15	58.80	58.66	59.50	57.20	58.78	25,850	1,505,207	58.229	58.80	58.66	59.50	57.20	58.78	25,850	58.229	2.47%
2023-06-14	57.38	57.00	57.50	57.16	58.00	3,320	190,461	57.368	57.38	57.00	57.50	57.16	58.00	3,320	57.368	-0.55%
2023-06-13	57.70	57.50	57.70	57.20	60.00	20,628	1,188,731	57.627	57.70	57.50	57.70	57.20	60.00	20,628	57.627	-0.35%
2023-06-12	57.90	57.38	58.30	57.38	58.66	9,299	538,424	57.901	57.90	57.38	58.30	57.38	58.66	9,299	57.901	-1.30%
2023-06-09	58.66	58.10	59.20	57.96	58.68	7,616	443,612	58.247	58.66	58.10	59.20	57.96	58.68	7,616	58.247	2.41%
2023-06-08	57.28	56.76	58.00	57.00	57.70	25,543	1,460,300	57.170	57.28	56.76	58.00	57.00	57.70	25,543	57.170	-1.14%
2023-06-07	57.94	57.60	58.10	57.80	59.00	27,431	1,596,894	58.215	57.94	57.60	58.10	57.80	59.00	27,431	58.215	-0.86%
2023-06-06	58.44	57.60	59.26	58.40	60.00	18,450	1,092,213	59.199	58.44	57.60	59.26	58.40	60.00	18,450	59.199	-1.38%
2023-06-05	59.26	59.10	59.66	58.90	59.80	6,930	410,602	59.250	59.26	59.10	59.66	58.90	59.80	6,930	59.250	-0.77%
2023-06-02	59.72	59.54	59.74	58.80	59.72	4,337	257,081	59.276	59.72	59.54	59.74	58.80	59.72	4,337	59.276	2.37%
2023-06-01	58.34	58.00	60.00	58.32	59.08	7,091	416,869	58.788	58.34	58.00	60.00	58.32	59.08	7,091	58.788	0.38%
2023-05-31	58.12	57.72	60.00	57.80	59.20	14,689	855,157	58.218	58.12	57.72	60.00	57.80	59.20	14,689	58.218	-1.99%
2023-05-30	59.30	59.26	59.74	58.50	60.20	27,794	1,631,017	58.682	59.30	59.26	59.74	58.50	60.20	27,794	58.682	-0.77%
2023-05-29	59.76	59.74	59.90	59.74	61.46	6,700	405,508	60.524	59.76	59.74	59.90	59.74	61.46	6,700	60.524	-1.55%
2023-05-25	60.70	60.20	63.50	60.38	61.22	12,041	730,314	60.652	60.70	60.20	63.50	60.38	61.22	12,041	60.652	-1.33%
2023-05-24	61.52	61.20	61.70	61.46	62.14	4,826	298,404	61.833	61.52	61.20	61.70	61.46	62.14	4,826	61.833	-1.98%
2023-05-23	62.76	60.20	62.90	62.74	63.32	1,577	99,139	62.866	62.76	60.20	62.90	62.74	63.32	1,577	62.866	0.84%
2023-05-22	62.24	60.52	62.58	61.92	62.52	12,512	776,757	62.081	62.24	60.52	62.58	61.92	62.52	12,512	62.081	1.40%
2023-05-19	61.38	60.20	62.00	60.50	61.42	24,938	1,526,552	61.214	61.38	60.20	62.00	60.50	61.42	24,938	61.214	-0.20%
2023-05-18	61.50	61.00	61.50	61.24	62.22	10,770	661,753	61.444	61.50	61.00	61.50	61.24	62.22	10,770	61.444	-1.51%
2023-05-17	62.44	62.20	62.50	62.60	63.36	2,100	132,219	62.961	62.44	62.20	62.50	62.60	63.36	2,100	62.961	-2.62%
2023-05-16	64.12	62.00	64.20	63.48	64.12	4,807	307,720	64.015	64.12	62.00	64.20	63.48	64.12	4,807	64.015	0.91%
2023-05-15	63.54	63.00	63.48	62.12	63.54	6,650	420,288	63.201	63.54	63.00	63.48	62.12	63.54	6,650	63.201	1.28%
2023-05-12	62.74	62.50	62.84	62.62	63.42	31,900	2,000,739	62.719	62.74	62.50	62.84	62.62	63.42	31,900	62.719	-1.07%
2023-05-11	63.42	63.00	64.00	63.24	64.02	751	47,648	63.446	63.42	63.00	64.00	63.24	64.02	751	63.446	0.44%
2023-05-10	63.14	63.14	64.50	62.92	63.40	9,192	580,845	63.190	63.14	63.14	64.50	62.92	63.40	9,192	63.190	0.16%
2023-05-09	63.04	63.02	63.14	63.02	64.36	4,924	312,866	63.539	63.04	63.02	63.14	63.02	64.36	4,924	63.539	-2.72%
2023-05-08	64.80	64.80	64.96	64.36	65.02	15,417	996,540	64.639	64.80	64.80	64.96	64.36	65.02	15,417	64.639	-0.09%
2023-05-05	64.86	64.86	65.00	64.86	65.46	950	61,979	65.241	64.86	64.86	65.00	64.86	65.46	950	65.241	-1.10%
2023-05-04	65.58	63.30	66.00	65.50	65.94	5,600	368,273	65.763	65.58	63.30	66.00	65.50	65.94	5,600	65.763	1.77%
2023-05-03	64.44	63.50	65.00	63.86	64.44	6,994	448,017	64.057	64.44	63.50	65.00	63.86	64.44	6,994	64.057	-0.31%
2023-05-02	64.64	64.30	64.64	64.30	65.44	7,890	510,022	64.642	64.64	64.30	64.64	64.30	65.44	7,890	64.642	-1.34%
2023-04-28	65.52	65.00	66.50	65.20	65.84	12,504	819,539	65.542	65.52	65.00	66.50	65.20	65.84	12,504	65.542	0.34%
2023-04-27	65.30	65.14	65.30	64.40	65.40	12,070	787,041	65.206	65.30	65.14	65.30	64.40	65.40	12,070	65.206	0.74%
2023-04-26	64.82	64.30	65.50	64.30	64.84	4,224	272,697	64.559	64.82	64.30	65.50	64.30	64.84	4,224	64.559	0.93%
2023-04-25	64.22	64.20	65.36	64.10	67.00	23,836	1,542,741	64.723	64.22	64.20	65.36	64.10	67.00	23,836	64.723	-4.24%
2023-04-24	67.06	66.66	67.70	66.52	68.40	7,900	531,290	67.252	67.06	66.66	67.70	66.52	68.40	7,900	67.252	0.24%
2023-04-21	66.90	66.90	67.30	66.70	68.16	5,000	338,519	67.704	66.90	66.90	67.30	66.70	68.16	5,000	67.704	-1.82%
2023-04-20	68.14	67.90	68.60	67.94	69.54	10,625	729,018	68.613	68.14	67.90	68.60	67.94	69.54	10,625	68.613	-1.73%
2023-04-19	69.34	69.00	69.58	69.24	71.14	2,404	167,480	69.667	69.34	69.00	69.58	69.24	71.14	2,404	69.667	-1.37%
2023-04-18	70.30	70.06	70.50	70.06	70.70	15,356	1,081,644	70.438	70.30	70.06	70.50	70.06	70.70	15,356	70.438	-1.37%
2023-04-17	71.28	71.14	73.00	70.48	71.70	8,612	610,266	70.862	71.28	71.14	73.00	70.48	71.70	8,612	70.862	-0.34%
2023-04-14	71.52	71.24	71.52	71.16	72.76	19,850	1,425,015	71.789	71.52	71.24	71.52	71.16	72.76	19,850	71.789	0.59%
2023-04-13	71.10	71.00	71.10	68.00	71.10	16,925	1,184,724	69.998	71.10	71.00	71.10	68.00	71.10	16,925	69.998	3.34%
2023-04-12	68.80	68.80	68.82	68.56	69.70	15,584	1,072,044	68.791	68.80	68.80	68.82	68.56	69.70	15,584	68.791	0.20%
2023-04-11	68.66	68.50	69.20	67.10	68.70	24,786	1,694,295	68.357	68.66	68.50	69.20	67.10	68.70	24,786	68.357	3.94%
2023-04-06	66.06	66.00	66.70	64.40	66.10	14,213	932,691	65.622	66.06	66.00	66.70	64.40	66.10	14,213	65.622	1.82%
2023-04-04	64.88	64.82	65.00	63.14	64.88	37,631	2,405,237	63.916	64.88	64.82	65.00	63.14	64.88	37,631	63.916	1.15%
2023-04-03	64.14	64.12	64.30	63.64	64.92	11,198	715,187	63.867	64.14	64.12	64.30	63.64	64.92	11,198	63.867	-1.20%
2023-03-31	64.92	64.78	65.00	64.50	65.10	17,866	1,157,724	64.800	64.92	64.78	65.00	64.50	65.10	17,866	64.800	-0.25%
2023-03-30	65.08	64.60	66.50	64.00	65.10	7,138	460,581	64.525	65.08	64.60	66.50	64.00	65.10	7,138	64.525	-0.15%
2023-03-29	65.18	65.10	66.50	64.50	65.44	29,150	1,896,872	65.073	65.18	65.10	66.50	64.50	65.44	29,150	65.073	-0.24%
2023-03-28	65.34	64.50	65.80	65.34	66.34	26,450	1,735,426	65.612	65.34	64.50	65.80	65.34	66.34	26,450	65.612	-1.15%
2023-03-27	66.10	64.30	67.00	65.24	66.70	21,462	1,423,234	66.314	66.10	64.30	67.00	65.24	66.70	21,462	66.314	0.79%
2023-03-24	65.58	65.36	66.34	65.20	66.34	23,815	1,573,277	66.062	65.58	65.36	66.34	65.20	66.34	23,815	66.062	-1.23%
2023-03-23	66.40	66.40	68.00	65.70	66.52	8,272	546,199	66.030	66.40	66.40	68.00	65.70	66.52	8,272	66.030	0.42%
2023-03-22	66.12	65.30	67.20	65.92	67.08	23,269	1,544,290	66.367	66.12	65.30	67.20	65.92	67.08	23,269	66.367	0.21%
2023-03-21	65.98	65.80	66.10	64.64	66.00	15,437	1,005,686	65.148	65.98	65.80	66.10	64.64	66.00	15,437	65.148	3.19%
2023-03-20	63.94	63.56	64.64	63.68	65.70	19,506	1,252,666	64.220	63.94	63.56	64.64	63.68	65.70	19,506	64.220	-2.97%
2023-03-17	65.90	65.70	66.00	65.40	66.20	12,421	816,502	65.736	65.90	65.70	66.00	65.40	66.20	12,421	65.736	-0.15%
2023-03-16	66.00	65.84	66.20	65.84	66.56	6,250	412,993	66.079	66.00	65.84	66.20	65.84	66.56	6,250	66.079	-0.72%
2023-03-15	66.48	65.12	66.70	66.48	67.50	12,500	838,338	67.067	66.48	65.12	66.70	66.48	67.50	12,500	67.067	1.53%
2023-03-14	65.48	65.12	66.30	65.48	67.22	20,428	1,361,832	66.665	65.48	65.12	66.30	65.48	67.22	20,428	66.665	-0.24%
2023-03-13	65.64	65.32	65.80	65.32	66.08	35,542	2,333,135	65.644	65.64	65.32	65.80	65.32	66.08	35,542	65.644	-0.18%
2023-03-10	65.76	65.76	67.00	65.12	66.30	7,407	487,182	65.773	65.76	65.76	67.00	65.12	66.30	7,407	65.773	-1.05%
2023-03-09	66.46	66.38	66.40	66.38	67.00	3,822	254,818	66.671	66.46	66.38	66.40	66.38	67.00	3,822	66.671	0.42%
2023-03-08	66.18	66.00	66.56	66.18	68.12	10,825	721,065	66.611	66.18	66.00	66.56	66.18	68.12	10,825	66.611	-2.85%
2023-03-07	68.12	68.12	68.18	68.00	69.48	11,413	785,086	68.789	68.12	68.12	68.18	68.00	69.48	11,413	68.789	-1.99%
2023-03-06	69.50	69.50	70.00	68.78	69.52	34,540	2,390,194	69.201	69.50	69.50	70.00	68.78	69.52	34,540	69.201	0.35%
2023-03-03	69.26	69.26	69.28	68.90	69.70	20,600	1,422,928	69.074	69.26	69.26	69.28	68.90	69.70	20,600	69.074	0.58%
2023-03-02	68.86	68.50	69.26	68.60	69.24	9,856	678,248	68.816	68.86	68.50	69.26	68.60	69.24	9,856	68.816	-0.58%
2023-03-01	69.26	69.26	69.60	67.32	69.26	20,550	1,401,845	68.216	69.26	69.26	69.60	67.32	69.26	20,550	68.216	3.31%
2023-02-28	67.04	67.02	67.30	66.00	67.28	26,350	1,769,596	67.157	67.04	67.02	67.30	66.00	67.28	26,350	67.157	0.84%
2023-02-27	66.48	66.30	66.90	66.20	67.00	16,850	1,118,815	66.399	66.48	66.30	66.90	66.20	67.00	16,850	66.399	-1.10%
2023-02-24	67.22	67.20	68.60	67.22	68.60	15,950	1,075,875	67.453	67.22	67.20	68.60	67.22	68.60	15,950	67.453	-1.73%
2023-02-23	68.40	68.40	69.70	68.40	69.60	2,888	198,548	68.749	68.40	68.40	69.70	68.40	69.60	2,888	68.749	-0.38%
2023-02-22	68.66	68.50	69.24	68.54	69.44	12,200	842,276	69.039	68.66	68.50	69.24	68.54	69.44	12,200	69.039	-0.84%
2023-02-21	69.24	69.22	69.90	69.24	70.34	17,985	1,253,942	69.722	69.24	69.22	69.90	69.24	70.34	17,985	69.722	-1.82%
2023-02-20	70.52	70.66	70.90	68.62	70.54	9,806	685,466	69.903	70.52	70.66	70.90	68.62	70.54	9,806	69.903	2.20%
2023-02-17	69.00	68.90	69.00	68.90	69.40	9,221	637,923	69.182	69.00	68.90	69.00	68.90	69.40	9,221	69.182	-0.14%
2023-02-16	69.10	68.70	69.10	69.00	71.00	20,156	1,411,953	70.051	69.10	68.70	69.10	69.00	71.00	20,156	70.051	-2.35%
2023-02-15	70.76	70.76	71.00	70.70	72.16	18,935	1,350,563	71.326	70.76	70.76	71.00	70.70	72.16	18,935	71.326	-2.48%
2023-02-14	72.56	72.28	74.10	72.04	73.20	19,150	1,385,797	72.365	72.56	72.28	74.10	72.04	73.20	19,150	72.365	-0.63%
2023-02-13	73.02	73.02	74.00	72.50	73.56	15,972	1,167,562	73.101	73.02	73.02	74.00	72.50	73.56	15,972	73.101	0.14%
2023-02-10	72.92	72.90	72.92	72.18	73.74	26,222	1,904,543	72.631	72.92	72.90	72.92	72.18	73.74	26,222	72.631	-1.11%
2023-02-09	73.74	73.66	74.00	73.00	73.90	48,800	3,593,742	73.642	73.74	73.66	74.00	73.00	73.90	48,800	73.642	0.41%
2023-02-08	73.44	73.30	73.94	73.10	74.00	19,835	1,459,081	73.561	73.44	73.30	73.94	73.10	74.00	19,835	73.561	0.60%
2023-02-07	73.00	73.00	73.48	72.72	74.18	6,487	476,877	73.513	73.00	73.00	73.48	72.72	74.18	6,487	73.513	0.19%
2023-02-06	72.86	72.40	72.94	72.54	74.80	21,654	1,583,281	73.117	72.86	72.40	72.94	72.54	74.80	21,654	73.117	-3.88%
2023-02-03	75.80	75.62	76.16	75.50	77.00	37,600	2,862,533	76.131	75.80	75.62	76.16	75.50	77.00	37,600	76.131	-0.97%
2023-02-02	76.54	75.80	77.20	75.98	77.78	54,941	4,236,808	77.116	76.54	75.80	77.20	75.98	77.78	54,941	77.116	1.62%
2023-02-01	75.32	75.32	75.80	74.04	75.54	58,035	4,332,510	74.653	75.32	75.32	75.80	74.04	75.54	58,035	74.653	1.29%
2023-01-31	74.36	74.00	74.40	73.80	76.32	53,346	3,998,005	74.945	74.36	74.00	74.40	73.80	76.32	53,346	74.945	-2.41%
2023-01-30	76.20	76.00	76.22	75.92	79.00	55,423	4,259,697	76.858	76.20	76.00	76.22	75.92	79.00	55,423	76.858	-3.93%
2023-01-27	79.32	79.12	79.70	78.70	79.36	43,530	3,444,370	79.126	79.32	79.12	79.70	78.70	79.36	43,530	79.126	0.20%
2023-01-26	79.16	79.00	79.18	77.82	79.20	50,065	3,923,864	78.375	79.16	79.00	79.18	77.82	79.20	50,065	78.375	3.10%
2023-01-20	76.78	76.88	78.00	76.42	77.26	41,200	3,164,115	76.799	76.78	76.88	78.00	76.42	77.26	41,200	76.799	0.60%
2023-01-19	76.32	76.00	76.70	74.92	77.34	62,691	4,801,877	76.596	76.32	76.00	76.70	74.92	77.34	62,691	76.596	1.22%
2023-01-18	75.40	74.60	76.50	74.60	75.44	13,300	997,635	75.010	75.40	74.60	76.50	74.60	75.44	13,300	75.010	-0.05%
2023-01-17	75.44	75.40	75.66	75.36	77.00	72,156	5,462,748	75.707	75.44	75.40	75.66	75.36	77.00	72,156	75.707	-3.16%
2023-01-16	77.90	77.68	78.00	76.00	79.50	173,906	13,627,394	78.361	77.90	77.68	78.00	76.00	79.50	173,906	78.361	2.91%
2023-01-13	75.70	75.72	75.78	73.02	75.78	53,957	4,035,737	74.795	75.70	75.72	75.78	73.02	75.78	53,957	74.795	4.21%
2023-01-12	72.64	72.64	74.50	72.64	74.48	86,935	6,337,442	72.899	72.64	72.64	74.50	72.64	74.48	86,935	72.899	-0.95%
2023-01-11	73.34	73.34	73.42	73.00	75.00	73,939	5,494,380	74.310	73.34	73.34	73.42	73.00	75.00	73,939	74.310	0.88%
2023-01-10	72.70	72.50	73.00	72.04	73.34	126,996	9,250,096	72.838	72.70	72.50	73.00	72.04	73.34	126,996	72.838	0.19%
2023-01-09	72.56	72.40	73.00	71.86	72.84	121,150	8,769,820	72.388	72.56	72.40	73.00	71.86	72.84	121,150	72.388	1.91%
2023-01-06	71.20	71.00	72.08	70.94	72.06	45,032	3,213,399	71.358	71.20	71.00	72.08	70.94	72.06	45,032	71.358	0.34%
2023-01-05	70.96	70.50	71.50	70.00	71.52	80,848	5,740,298	71.001	70.96	70.50	71.50	70.00	71.52	80,848	71.001	2.10%
2023-01-04	69.50	69.44	69.52	68.48	69.50	64,300	4,436,166	68.992	69.50	69.44	69.52	68.48	69.50	64,300	68.992	1.49%
2023-01-03	68.48	68.10	68.48	66.70	68.84	102,374	7,018,347	68.556	68.48	68.10	68.48	66.70	68.84	102,374	68.556	2.36%
2022-12-30	66.90	66.90	67.50	66.80	67.54	36,478	2,451,463	67.204	66.90	66.90	67.50	66.80	67.54	36,478	67.204	0.21%
2022-12-29	66.76	66.48	67.00	64.50	66.80	82,033	5,456,111	66.511	66.76	66.48	67.00	64.50	66.80	82,033	66.511	2.99%
2022-12-28	64.82	64.70	65.00	63.50	65.12	43,399	2,786,183	64.199	64.82	64.70	65.00	63.50	65.12	43,399	64.199	1.92%
2022-12-23	63.60	62.90	64.20	63.20	63.86	8,017	509,994	63.614	63.60	62.90	64.20	63.20	63.86	8,017	63.614	0.16%
2022-12-22	63.50	63.00	63.60	62.90	64.00	41,574	2,636,453	63.416	63.50	63.00	63.60	62.90	64.00	41,574	63.416	1.67%
2022-12-21	62.46	61.50	62.60	62.40	63.14	54,219	3,398,203	62.676	62.46	61.50	62.60	62.40	63.14	54,219	62.676	0.48%
2022-12-20	62.16	61.50	62.30	61.92	63.00	27,874	1,740,224	62.432	62.16	61.50	62.30	61.92	63.00	27,874	62.432	-1.49%
2022-12-19	63.10	63.00	63.30	63.04	66.00	62,535	4,024,588	64.357	63.10	63.00	63.30	63.04	66.00	62,535	64.357	-4.19%
2022-12-16	65.86	65.66	65.90	65.18	66.10	30,753	2,023,641	65.803	65.86	65.66	65.90	65.18	66.10	30,753	65.803	1.04%
2022-12-15	65.18	65.00	65.30	65.26	66.68	24,385	1,601,325	65.668	65.18	65.00	65.30	65.26	66.68	24,385	65.668	-2.13%
2022-12-14	66.60	66.40	67.00	66.34	66.90	24,841	1,653,212	66.552	66.60	66.40	67.00	66.34	66.90	24,841	66.552	0.15%
2022-12-13	66.50	66.40	66.54	65.42	66.78	19,208	1,265,099	65.863	66.50	66.40	66.54	65.42	66.78	19,208	65.863	-0.09%
2022-12-12	66.56	66.38	67.88	66.14	67.02	46,740	3,112,674	66.596	66.56	66.38	67.88	66.14	67.02	46,740	66.596	-0.51%
2022-12-09	66.90	66.20	67.00	65.90	67.00	51,659	3,422,831	66.258	66.90	66.20	67.00	65.90	67.00	51,659	66.258	1.61%
2022-12-08	65.84	65.68	66.00	64.20	66.00	111,045	7,260,138	65.380	65.84	65.68	66.00	64.20	66.00	111,045	65.380	2.46%
2022-12-07	64.26	64.20	65.22	64.24	66.02	29,857	1,946,963	65.210	64.26	64.20	65.22	64.24	66.02	29,857	65.210	-0.16%
2022-12-06	64.36	64.02	64.48	64.00	65.60	31,826	2,060,907	64.755	64.36	64.02	64.48	64.00	65.60	31,826	64.755	-1.68%
2022-12-05	65.46	65.28	67.00	64.64	65.46	44,250	2,871,970	64.903	65.46	65.28	67.00	64.64	65.46	44,250	64.903	1.11%
2022-12-02	64.74	64.62	65.00	64.42	65.46	45,350	2,943,906	64.915	64.74	64.62	65.00	64.42	65.46	45,350	64.915	-0.12%
2022-12-01	64.82	64.30	67.00	64.30	66.90	24,551	1,605,762	65.405	64.82	64.30	67.00	64.30	66.90	24,551	65.405	-0.83%
2022-11-30	65.36	65.20	65.70	64.32	65.36	9,773	630,768	64.542	65.36	65.20	65.70	64.32	65.36	9,773	64.542	0.77%
2022-11-29	64.86	64.40	65.00	62.96	64.80	11,920	760,540	63.804	64.86	64.40	65.00	62.96	64.80	11,920	63.804	4.08%
2022-11-28	62.32	62.16	62.58	60.00	62.38	24,881	1,527,532	61.394	62.32	62.16	62.58	60.00	62.38	24,881	61.394	-0.67%
2022-11-25	62.74	62.74	65.00	62.30	62.88	2,276	142,725	62.709	62.74	62.74	65.00	62.30	62.88	2,276	62.709	-1.23%
2022-11-24	63.52	63.48	65.00	63.32	64.00	3,612	229,515	63.542	63.52	63.48	65.00	63.32	64.00	3,612	63.542	0.73%
2022-11-23	63.06	62.70	63.44	62.50	64.00	9,772	615,764	63.013	63.06	62.70	63.44	62.50	64.00	9,772	63.013	-2.75%
2022-11-22	64.84	64.10	64.90	64.00	67.04	45,950	2,993,274	65.142	64.84	64.10	64.90	64.00	67.04	45,950	65.142	-2.61%
2022-11-21	66.58	66.06	66.76	65.46	66.76	24,664	1,628,235	66.017	66.58	66.06	66.76	65.46	66.76	24,664	66.017	-1.65%
2022-11-18	67.70	67.50	69.00	67.08	68.34	12,201	824,696	67.592	67.70	67.50	69.00	67.08	68.34	12,201	67.592	0.89%
2022-11-17	67.10	66.60	67.10	65.60	67.46	28,300	1,898,533	67.086	67.10	66.60	67.10	65.60	67.46	28,300	67.086	-1.64%
2022-11-16	68.22	67.96	69.50	67.50	69.32	49,074	3,350,759	68.280	68.22	67.96	69.50	67.50	69.32	49,074	68.280	-0.06%
2022-11-15	68.26	68.00	68.50	66.36	68.38	70,971	4,805,856	67.716	68.26	68.00	68.50	66.36	68.38	70,971	67.716	0.98%
2022-11-14	67.60	67.32	67.72	65.38	68.02	69,900	4,672,942	66.852	67.60	67.32	67.72	65.38	68.02	69,900	66.852	4.94%
2022-11-11	64.42	64.22	65.02	63.94	66.64	77,058	4,996,342	64.839	64.42	64.22	65.02	63.94	66.64	77,058	64.839	3.57%
2022-11-10	62.20	62.20	62.40	62.20	63.18	10,468	656,976	62.760	62.20	62.20	62.40	62.20	63.18	10,468	62.760	-1.36%
2022-11-09	63.06	62.50	65.50	62.80	64.10	31,950	2,018,112	63.165	63.06	62.50	65.50	62.80	64.10	31,950	63.165	-1.44%
2022-11-08	63.98	63.50	64.06	63.38	65.00	27,164	1,735,953	63.906	63.98	63.50	64.06	63.38	65.00	27,164	63.906	-0.59%
2022-11-07	64.36	64.00	65.00	63.00	64.68	39,345	2,517,087	63.975	64.36	64.00	65.00	63.00	64.68	39,345	63.975	1.84%
2022-11-04	63.20	63.10	63.38	62.14	65.00	39,350	2,496,782	63.451	63.20	63.10	63.38	62.14	65.00	39,350	63.451	3.61%
2022-11-03	61.00	61.00	61.70	60.64	61.70	79,900	4,883,907	61.125	61.00	61.00	61.70	60.64	61.70	79,900	61.125	-3.17%
2022-11-02	63.00	62.86	63.06	60.50	63.56	24,400	1,522,854	62.412	63.00	62.86	63.06	60.50	63.56	24,400	62.412	5.39%
2022-11-01	59.78	59.50	60.08	57.70	60.40	66,872	3,926,277	58.713	59.78	59.50	60.08	57.70	60.40	66,872	58.713	4.11%
2022-10-31	57.42	54.10	58.00	57.32	58.42	21,941	1,270,324	57.897	57.42	54.10	58.00	57.32	58.42	21,941	57.897	-2.01%
2022-10-28	58.60	51.50	61.50	58.36	60.92	25,309	1,514,396	59.836	58.60	51.50	61.50	58.36	60.92	25,309	59.836	-2.27%
2022-10-27	59.96	55.10	60.06	59.96	61.04	48,850	2,960,898	60.612	59.96	55.10	60.06	59.96	61.04	48,850	60.612	0.00%
2022-10-26	59.96	59.80	60.40	57.04	60.44	27,423	1,619,415	59.053	59.96	59.80	60.40	57.04	60.44	27,423	59.053	6.12%
2022-10-25	56.50	55.40	60.00	55.44	57.56	78,673	4,449,131	56.552	56.50	55.40	60.00	55.44	57.56	78,673	56.552	-1.36%
2022-10-24	57.28	57.00	58.30	57.06	60.92	102,041	5,904,549	57.864	57.28	57.00	58.30	57.06	60.92	102,041	57.864	-4.63%
2022-10-21	60.06	59.98	61.00	59.34	60.18	42,000	2,520,101	60.002	60.06	59.98	61.00	59.34	60.18	42,000	60.002	1.32%
2022-10-20	59.28	58.86	60.00	58.60	60.58	60,794	3,638,624	59.852	59.28	58.86	60.00	58.60	60.58	60,794	59.852	-0.97%
2022-10-19	59.86	59.60	60.32	59.80	61.38	27,100	1,638,275	60.453	59.86	59.60	60.32	59.80	61.38	27,100	60.453	-2.95%
2022-10-18	61.68	61.66	61.80	59.30	61.68	39,857	2,428,930	60.941	61.68	61.66	61.80	59.30	61.68	39,857	60.941	3.14%
2022-10-17	59.80	59.80	60.40	58.80	60.42	27,850	1,666,839	59.851	59.80	59.80	60.40	58.80	60.42	27,850	59.851	1.60%
2022-10-14	58.86	58.52	59.88	56.00	60.06	69,909	4,118,258	58.909	58.86	58.52	59.88	56.00	60.06	69,909	58.909	6.94%
2022-10-13	55.04	52.10	55.40	53.92	56.20	91,071	5,035,825	55.296	55.04	52.10	55.40	53.92	56.20	91,071	55.296	2.08%
2022-10-12	53.92	52.18	59.00	52.12	54.60	86,020	4,585,152	53.303	53.92	52.18	59.00	52.12	54.60	86,020	53.303	0.04%
2022-10-11	53.90	53.42	59.00	53.50	54.16	7,100	382,136	53.822	53.90	53.42	59.00	53.50	54.16	7,100	53.822	-2.00%
2022-10-10	55.00	54.50	59.30	54.90	56.58	31,682	1,760,716	55.575	55.00	54.50	59.30	54.90	56.58	31,682	55.575	-4.15%
2022-10-07	57.38	57.20	66.00	57.34	58.00	24,200	1,396,917	57.724	57.38	57.20	66.00	57.34	58.00	24,200	57.724	-2.55%
2022-10-06	58.88	58.80	61.80	58.88	59.48	35,728	2,117,099	59.256	58.88	58.80	61.80	58.88	59.48	35,728	59.256	-1.37%
2022-10-05	59.70	59.56	59.90	53.98	59.90	28,050	1,631,218	58.154	59.70	59.56	59.90	53.98	59.90	28,050	58.154	6.38%
2022-10-03	56.12	55.00	56.22	55.94	57.00	44,000	2,473,846	56.224	56.12	55.00	56.22	55.94	57.00	44,000	56.224	-1.37%
2022-09-30	56.90	56.90	57.12	56.50	57.54	18,127	1,033,427	57.010	56.90	56.90	57.12	56.50	57.54	18,127	57.010	0.71%
2022-09-29	56.50	54.10	57.00	56.22	57.62	130,450	7,423,886	56.910	56.50	54.10	57.00	56.22	57.62	130,450	56.910	1.66%
2022-09-28	55.58	54.10	55.80	55.36	56.58	43,500	2,426,471	55.781	55.58	54.10	55.80	55.36	56.58	43,500	55.781	-2.42%
2022-09-27	56.96	56.80	-	54.66	57.06	32,282	1,797,888	55.693	56.96	56.80	-	54.66	57.06	32,282	55.693	4.21%
2022-09-26	54.66	54.54	55.22	54.44	55.64	145,895	8,045,934	55.149	54.66	54.54	55.22	54.44	55.64	145,895	55.149	-0.94%
2022-09-23	55.18	54.94	55.18	55.10	56.22	43,500	2,416,933	55.562	55.18	54.94	55.18	55.10	56.22	43,500	55.562	-2.58%
2022-09-22	56.64	56.38	56.70	56.26	57.00	52,795	2,984,445	56.529	56.64	56.38	56.70	56.26	57.00	52,795	56.529	-2.24%
2022-09-21	57.94	57.80	57.94	57.76	58.58	55,660	3,238,309	58.180	57.94	57.80	57.94	57.76	58.58	55,660	58.180	-2.13%
2022-09-20	59.20	59.20	59.34	58.80	59.40	7,300	432,140	59.197	59.20	59.20	59.34	58.80	59.40	7,300	59.197	0.20%
2022-09-19	59.08	58.76	59.22	58.72	60.22	31,850	1,884,773	59.177	59.08	58.76	59.22	58.72	60.22	31,850	59.177	-1.73%
2022-09-16	60.12	60.04	61.24	60.12	61.66	22,710	1,385,072	60.990	60.12	60.04	61.24	60.12	61.66	22,710	60.990	-3.41%
2022-09-15	62.24	62.24	63.50	62.00	63.50	15,976	1,000,057	62.597	62.24	62.24	63.50	62.00	63.50	15,976	62.597	-0.29%
2022-09-14	62.42	62.36	62.42	61.84	62.50	59,304	3,687,856	62.186	62.42	62.36	62.42	61.84	62.50	59,304	62.186	-2.25%
2022-09-13	63.86	63.50	63.88	63.54	64.90	63,950	4,098,996	64.097	63.86	63.50	63.88	63.54	64.90	63,950	64.097	-1.90%
2022-09-09	65.10	64.50	68.00	63.66	65.18	22,900	1,480,724	64.660	65.10	64.50	68.00	63.66	65.18	22,900	64.660	3.24%
2022-09-08	63.06	63.00	63.46	63.06	64.32	20,438	1,298,513	63.534	63.06	63.00	63.46	63.06	64.32	20,438	63.534	-1.56%
2022-09-07	64.06	63.98	64.32	63.20	64.18	39,422	2,515,837	63.818	64.06	63.98	64.32	63.20	64.18	39,422	63.818	-0.53%
2022-09-06	64.40	64.08	64.40	64.04	64.60	52,797	3,399,862	64.395	64.40	64.08	64.40	64.04	64.60	52,797	64.395	-0.22%
2022-09-05	64.54	64.48	65.00	64.18	65.60	11,020	713,190	64.718	64.54	64.48	65.00	64.18	65.60	11,020	64.718	-2.15%
2022-09-02	65.96	65.82	66.26	65.90	67.08	14,650	974,244	66.501	65.96	65.82	66.26	65.90	67.08	14,650	66.501	-1.35%
2022-09-01	66.86	60.00	66.96	66.68	67.80	53,800	3,610,535	67.110	66.86	60.00	66.96	66.68	67.80	53,800	67.110	-0.21%
2022-08-31	67.00	67.00	68.82	66.16	67.72	49,962	3,351,412	67.079	67.00	67.00	68.82	66.16	67.72	49,962	67.079	1.09%
2022-08-30	66.28	66.10	66.60	65.40	66.68	3,650	240,549	65.904	66.28	66.10	66.60	65.40	66.68	3,650	65.904	-0.90%
2022-08-29	66.88	66.68	68.82	66.36	68.02	23,350	1,555,595	66.621	66.88	66.68	68.82	66.36	68.02	23,350	66.621	-1.68%
2022-08-26	68.02	67.70	68.30	67.72	68.82	26,350	1,800,897	68.345	68.02	67.70	68.30	67.72	68.82	26,350	68.345	1.04%
2022-08-25	67.32	67.00	-	66.22	67.34	7,836	526,224	67.155	67.32	67.00	-	66.22	67.34	7,836	67.155	2.68%
2022-08-24	65.56	65.00	65.70	65.56	66.98	25,575	1,687,828	65.995	65.56	65.00	65.70	65.56	66.98	25,575	65.995	-1.80%
2022-08-23	66.76	66.30	-	66.52	67.94	25,600	1,722,422	67.282	66.76	66.30	-	66.52	67.94	25,600	67.282	-1.59%
2022-08-22	67.84	67.80	-	67.48	68.22	19,810	1,346,588	67.975	67.84	67.80	-	67.48	68.22	19,810	67.975	-1.14%
2022-08-19	68.62	68.38	68.62	68.34	68.92	9,209	631,785	68.605	68.62	68.38	68.62	68.34	68.92	9,209	68.605	-0.67%
2022-08-18	69.08	68.84	72.50	68.00	69.54	33,700	2,330,425	69.152	69.08	68.84	72.50	68.00	69.54	33,700	69.152	-1.23%
2022-08-17	69.94	69.74	70.00	69.38	70.50	17,750	1,242,471	69.998	69.94	69.74	70.00	69.38	70.50	17,750	69.998	-0.14%
2022-08-16	70.04	69.00	70.66	69.56	70.80	29,185	2,042,308	69.978	70.04	69.00	70.66	69.56	70.80	29,185	69.978	-1.21%
2022-08-15	70.90	70.84	71.00	70.78	71.90	8,600	611,203	71.070	70.90	70.84	71.00	70.78	71.90	8,600	71.070	-1.39%
2022-08-12	71.90	71.80	80.00	71.64	72.26	10,900	784,941	72.013	71.90	71.80	80.00	71.64	72.26	10,900	72.013	-0.42%
2022-08-11	72.20	72.20	80.00	70.88	72.42	44,785	3,217,974	71.854	72.20	72.20	80.00	70.88	72.42	44,785	71.854	3.44%
2022-08-10	69.80	69.80	70.88	69.48	71.50	27,328	1,914,635	70.061	69.80	69.80	70.88	69.48	71.50	27,328	70.061	-2.81%
2022-08-09	71.82	71.80	71.90	71.56	72.14	10,223	734,804	71.878	71.82	71.80	71.90	71.56	72.14	10,223	71.878	-0.42%
2022-08-08	72.12	71.90	76.00	71.82	72.84	26,822	1,937,277	72.227	72.12	71.90	76.00	71.82	72.84	26,822	72.227	-0.03%
2022-08-05	72.14	72.14	72.30	71.14	72.24	21,421	1,539,103	71.850	72.14	72.14	72.30	71.14	72.24	21,421	71.850	3.62%
2022-08-04	69.62	69.62	70.00	68.80	69.70	10,199	706,473	69.269	69.62	69.62	70.00	68.80	69.70	10,199	69.269	2.93%
2022-08-03	67.64	65.90	68.00	67.32	68.72	26,903	1,823,538	67.782	67.64	65.90	68.00	67.32	68.72	26,903	67.782	0.48%
2022-08-02	67.32	67.32	80.00	66.72	68.12	38,222	2,573,296	67.325	67.32	67.32	80.00	66.72	68.12	38,222	67.325	-3.53%
2022-08-01	69.78	65.90	69.78	69.54	70.12	20,550	1,433,178	69.741	69.78	65.90	69.78	69.54	70.12	20,550	69.741	-0.71%
2022-07-29	70.28	70.20	70.48	69.98	71.94	41,200	2,912,160	70.683	70.28	70.20	70.48	69.98	71.94	41,200	70.683	-2.52%
2022-07-28	72.10	72.00	72.10	72.10	72.82	28,500	2,066,083	72.494	72.10	72.00	72.10	72.10	72.82	28,500	72.494	0.00%
2022-07-27	72.10	72.00	72.16	71.52	72.64	95,553	6,877,820	71.979	72.10	72.00	72.16	71.52	72.64	95,553	71.979	-1.21%
2022-07-26	72.98	72.98	73.14	72.72	74.08	16,350	1,193,546	73.000	72.98	72.98	73.14	72.72	74.08	16,350	73.000	-0.73%
2022-07-25	73.52	73.52	73.70	72.64	73.62	32,924	2,410,481	73.213	73.52	73.52	73.70	72.64	73.62	32,924	73.213	-0.81%
2022-07-22	74.12	74.10	74.12	73.94	76.30	10,475	784,109	74.855	74.12	74.10	74.12	73.94	76.30	10,475	74.855	-1.17%
2022-07-21	75.00	75.00	75.40	75.00	75.88	14,450	1,092,236	75.587	75.00	75.00	75.40	75.00	75.88	14,450	75.587	-0.66%
2022-07-20	75.50	75.36	80.00	75.22	76.18	45,813	3,471,100	75.767	75.50	75.36	80.00	75.22	76.18	45,813	75.767	2.14%
2022-07-19	73.92	73.54	74.38	73.70	74.50	8,743	646,843	73.984	73.92	73.54	74.38	73.70	74.50	8,743	73.984	-0.88%
2022-07-18	74.58	74.58	85.00	72.72	74.86	22,806	1,678,644	73.605	74.58	74.58	85.00	72.72	74.86	22,806	73.605	0.78%
2022-07-15	74.00	74.00	75.06	73.94	75.92	43,272	3,249,227	75.088	74.00	74.00	75.06	73.94	75.92	43,272	75.088	-3.42%
2022-07-14	76.62	76.50	76.70	75.52	77.30	113,089	8,685,435	76.802	76.62	76.50	76.70	75.52	77.30	113,089	76.802	2.57%
2022-07-13	74.70	74.70	76.16	74.32	75.58	14,674	1,099,942	74.959	74.70	74.70	76.16	74.32	75.58	14,674	74.959	0.16%
2022-07-12	74.58	71.80	74.88	74.48	77.56	57,500	4,311,108	74.976	74.58	71.80	74.88	74.48	77.56	57,500	74.976	-3.72%
2022-07-11	77.46	76.76	82.00	76.52	78.78	100,703	7,805,911	77.514	77.46	76.76	82.00	76.52	78.78	100,703	77.514	-1.38%
2022-07-08	78.54	78.50	85.00	78.22	80.14	60,499	4,787,451	79.133	78.54	78.50	85.00	78.22	80.14	60,499	79.133	-0.20%
2022-07-07	78.70	78.46	78.98	77.50	79.48	65,768	5,156,771	78.409	78.70	78.46	78.98	77.50	79.48	65,768	78.409	-2.14%
2022-07-06	80.42	80.42	80.50	79.16	82.56	125,556	10,156,142	80.889	80.42	80.42	80.50	79.16	82.56	125,556	80.889	0.42%
2022-07-05	80.08	80.08	80.40	78.00	80.66	99,650	7,925,376	79.532	80.08	80.08	80.40	78.00	80.66	99,650	79.532	1.03%
2022-07-04	79.26	79.26	79.50	74.98	79.30	223,758	17,526,347	78.327	79.26	79.26	79.50	74.98	79.30	223,758	78.327	5.68%
2022-06-30	75.00	72.50	75.00	73.68	75.60	43,050	3,216,602	74.718	75.00	72.50	75.00	73.68	75.60	43,050	74.718	1.85%
2022-06-29	73.64	73.48	74.30	72.90	75.30	34,357	2,545,510	74.090	73.64	73.48	74.30	72.90	75.30	34,357	74.090	-1.76%
2022-06-28	74.96	74.80	77.92	73.26	75.24	106,450	7,933,728	74.530	74.96	74.80	77.92	73.26	75.24	106,450	74.530	-0.58%
2022-06-27	75.40	75.32	75.40	74.70	77.92	108,969	8,216,162	75.399	75.40	75.32	75.40	74.70	77.92	108,969	75.399	1.62%
2022-06-24	74.20	74.10	74.50	71.30	74.20	84,641	6,230,130	73.607	74.20	74.10	74.50	71.30	74.20	84,641	73.607	5.04%
2022-06-23	70.64	70.36	70.64	69.18	70.64	42,758	2,991,404	69.961	70.64	70.36	70.64	69.18	70.64	42,758	69.961	2.14%
2022-06-22	69.16	69.00	69.40	69.14	71.14	53,309	3,745,174	70.254	69.16	69.00	69.40	69.14	71.14	53,309	70.254	-2.12%
2022-06-21	70.66	70.66	70.76	69.42	71.16	121,150	8,527,911	70.391	70.66	70.66	70.76	69.42	71.16	121,150	70.391	1.29%
2022-06-20	69.76	69.68	69.90	68.16	70.00	31,098	2,158,771	69.418	69.76	69.68	69.90	68.16	70.00	31,098	69.418	2.26%
2022-06-17	68.22	68.28	-	65.92	68.36	35,967	2,421,239	67.318	68.22	68.28	-	65.92	68.36	35,967	67.318	3.08%
2022-06-16	66.18	66.00	67.90	66.00	67.76	19,707	1,327,486	67.361	66.18	66.00	67.90	66.00	67.76	19,707	67.361	-0.33%
2022-06-15	66.40	66.14	-	65.36	67.22	22,079	1,461,788	66.207	66.40	66.14	-	65.36	67.22	22,079	66.207	1.59%
2022-06-14	65.36	65.24	-	64.00	65.70	25,344	1,635,951	64.550	65.36	65.24	-	64.00	65.70	25,344	64.550	-0.34%
2022-06-13	65.58	65.58	-	65.14	67.50	51,118	3,351,510	65.564	65.58	65.58	-	65.14	67.50	51,118	65.564	-3.90%
2022-06-10	68.24	68.10	69.00	67.20	68.58	22,293	1,517,857	68.087	68.24	68.10	69.00	67.20	68.58	22,293	68.087	-0.61%
2022-06-09	68.66	68.08	69.54	68.20	70.12	68,474	4,702,673	68.678	68.66	68.08	69.54	68.20	70.12	68,474	68.678	-0.95%
2022-06-08	69.32	69.26	69.50	67.40	69.86	86,511	5,953,856	68.822	69.32	69.26	69.50	67.40	69.86	86,511	68.822	4.08%
2022-06-07	66.60	66.26	-	65.10	66.66	39,185	2,597,628	66.291	66.60	66.26	-	65.10	66.66	39,185	66.291	0.27%
2022-06-06	66.42	66.30	-	64.16	66.50	27,529	1,809,253	65.722	66.42	66.30	-	64.16	66.50	27,529	65.722	4.43%
2022-06-02	63.60	63.48	64.10	62.50	64.02	106,180	6,703,762	63.136	63.60	63.48	64.10	62.50	64.02	106,180	63.136	-0.66%
2022-06-01	64.02	63.30	64.04	63.46	65.10	11,100	713,803	64.307	64.02	63.30	64.04	63.46	65.10	11,100	64.307	-1.45%
2022-05-31	64.96	64.20	65.04	62.94	65.30	38,885	2,509,763	64.543	64.96	64.20	65.04	62.94	65.30	38,885	64.543	1.53%
2022-05-30	63.98	63.60	64.10	62.68	64.08	44,200	2,810,797	63.593	63.98	63.60	64.10	62.68	64.08	44,200	63.593	2.47%
2022-05-27	62.44	62.46	63.90	62.12	63.36	21,591	1,357,905	62.892	62.44	62.46	63.90	62.12	63.36	21,591	62.892	1.04%
2022-05-26	61.80	61.80	61.92	61.16	62.96	41,600	2,574,712	61.892	61.80	61.80	61.92	61.16	62.96	41,600	61.892	-1.84%
2022-05-25	62.96	62.76	63.10	62.76	63.44	21,700	1,366,388	62.967	62.96	62.76	63.10	62.76	63.44	21,700	62.967	-0.82%
2022-05-24	63.48	63.00	-	63.26	66.18	20,257	1,300,547	64.202	63.48	63.00	-	63.26	66.18	20,257	64.202	-4.14%
2022-05-23	66.22	62.00	-	65.74	66.62	15,643	1,035,847	66.218	66.22	62.00	-	65.74	66.62	15,643	66.218	-0.33%
2022-05-20	66.44	66.40	66.46	64.24	66.46	27,639	1,817,153	65.746	66.44	66.40	66.46	64.24	66.46	27,639	65.746	4.99%
2022-05-19	63.28	62.20	-	62.12	63.50	43,187	2,698,813	62.491	63.28	62.20	-	62.12	63.50	43,187	62.491	-0.47%
2022-05-18	63.58	63.58	64.30	63.08	64.30	86,725	5,521,183	63.663	63.58	63.58	64.30	63.08	64.30	86,725	63.663	0.13%
2022-05-17	63.50	63.40	63.80	62.70	63.86	19,900	1,256,295	63.130	63.50	63.40	63.80	62.70	63.86	19,900	63.130	-0.47%
2022-05-16	63.80	63.30	63.80	63.60	65.12	13,798	887,424	64.315	63.80	63.30	63.80	63.60	65.12	13,798	64.315	-1.12%
2022-05-13	64.52	64.36	64.98	63.50	64.68	38,709	2,482,994	64.145	64.52	64.36	64.98	63.50	64.68	38,709	64.145	1.86%
2022-05-12	63.34	63.00	-	62.76	64.22	72,354	4,597,375	63.540	63.34	63.00	-	62.76	64.22	72,354	63.540	-1.12%
2022-05-11	64.06	62.64	64.80	63.98	66.44	34,294	2,229,723	65.018	64.06	62.64	64.80	63.98	66.44	34,294	65.018	2.27%
2022-05-10	62.64	61.00	63.14	61.00	63.30	65,964	4,135,604	62.695	62.64	61.00	63.14	61.00	63.30	65,964	62.695	-1.39%
2022-05-06	63.52	63.40	65.00	63.40	64.44	20,020	1,278,004	63.836	63.52	63.40	65.00	63.40	64.44	20,020	63.836	-3.52%
2022-05-05	65.84	65.50	65.84	65.82	67.00	43,250	2,870,284	66.365	65.84	65.50	65.84	65.82	67.00	43,250	66.365	-0.03%
2022-05-04	65.86	65.84	66.14	65.86	67.32	7,700	512,854	66.604	65.86	65.84	66.14	65.86	67.32	7,700	66.604	-2.37%
2022-05-03	67.46	67.32	67.60	66.74	67.80	7,185	484,939	67.493	67.46	67.32	67.60	66.74	67.80	7,185	67.493	-2.15%
2022-04-29	68.94	68.74	70.00	65.00	69.00	56,650	3,808,704	67.232	68.94	68.74	70.00	65.00	69.00	56,650	67.232	4.49%
2022-04-28	65.98	65.00	66.12	64.58	66.12	25,500	1,669,328	65.464	65.98	65.00	66.12	64.58	66.12	25,500	65.464	0.83%
2022-04-27	65.44	65.00	66.00	63.16	66.00	38,530	2,475,557	64.250	65.44	65.00	66.00	63.16	66.00	38,530	64.250	-0.21%
2022-04-26	65.58	64.00	66.06	65.58	66.98	26,534	1,751,104	65.995	65.58	64.00	66.06	65.58	66.98	26,534	65.995	1.30%
2022-04-25	64.74	64.74	65.10	64.58	67.72	21,786	1,442,226	66.200	64.74	64.74	65.10	64.58	67.72	21,786	66.200	-6.36%
2022-04-22	69.14	69.14	70.18	68.20	70.10	18,973	1,310,454	69.069	69.14	69.14	70.18	68.20	70.10	18,973	69.069	-1.48%
2022-04-21	70.18	70.14	70.34	69.70	72.22	20,150	1,423,757	70.658	70.18	70.14	70.34	69.70	72.22	20,150	70.658	-2.82%
2022-04-20	72.22	72.00	72.38	72.20	73.66	38,963	2,856,393	73.310	72.22	72.00	72.38	72.20	73.66	38,963	73.310	-0.66%
2022-04-19	72.70	72.56	73.60	72.56	74.84	32,991	2,435,715	73.830	72.70	72.56	73.60	72.56	74.84	32,991	73.830	-1.49%
2022-04-14	73.80	73.80	74.30	73.00	74.48	13,850	1,024,075	73.940	73.80	73.80	74.30	73.00	74.48	13,850	73.940	1.79%
2022-04-13	72.50	72.28	73.70	72.28	73.76	16,105	1,174,865	72.950	72.50	72.28	73.70	72.28	73.76	16,105	72.950	-2.92%
2022-04-12	74.68	74.30	74.98	73.18	74.98	14,233	1,051,984	73.912	74.68	74.30	74.98	73.18	74.98	14,233	73.912	1.58%
2022-04-11	73.52	73.56	73.70	73.48	77.00	22,331	1,669,768	74.774	73.52	73.56	73.70	73.48	77.00	22,331	74.774	-5.14%
2022-04-08	77.50	77.40	80.80	76.80	78.10	4,829	373,848	77.417	77.50	77.40	80.80	76.80	78.10	4,829	77.417	-0.95%
2022-04-07	78.24	77.98	78.24	78.10	80.38	8,996	716,233	79.617	78.24	77.98	78.24	78.10	80.38	8,996	79.617	-1.98%
2022-04-06	79.82	79.82	80.50	79.66	81.00	17,796	1,426,892	80.180	79.82	79.82	80.50	79.66	81.00	17,796	80.180	-0.18%
2022-04-04	79.96	79.00	80.04	78.86	80.02	11,914	944,804	79.302	79.96	79.00	80.04	78.86	80.02	11,914	79.302	2.51%
2022-04-01	78.00	77.94	78.48	77.48	78.38	32,880	2,566,231	78.048	78.00	77.94	78.48	77.48	78.38	32,880	78.048	-2.33%
2022-03-31	79.86	79.40	80.68	79.48	81.18	28,650	2,294,121	80.074	79.86	79.40	80.68	79.48	81.18	28,650	80.074	-1.82%
2022-03-30	81.34	81.34	81.50	79.56	81.60	28,309	2,286,444	80.767	81.34	81.34	81.50	79.56	81.60	28,309	80.767	2.19%
2022-03-29	79.60	79.24	83.80	79.24	80.44	11,831	942,762	79.686	79.60	79.24	83.80	79.24	80.44	11,831	79.686	1.25%
2022-03-28	78.62	77.00	79.90	75.68	79.58	42,241	3,332,217	78.886	78.62	77.00	79.90	75.68	79.58	42,241	78.886	-1.16%
2022-03-25	79.54	79.32	81.00	79.32	83.66	32,320	2,614,712	80.901	79.54	79.32	81.00	79.32	83.66	32,320	80.901	-4.58%
2022-03-24	83.36	83.04	83.50	79.82	84.36	19,200	1,579,196	82.250	83.36	83.04	83.50	79.82	84.36	19,200	82.250	2.96%
2022-03-23	80.96	80.44	83.80	78.92	81.90	67,481	5,405,937	80.111	80.96	80.44	83.80	78.92	81.90	67,481	80.111	2.87%
2022-03-22	78.70	78.18	78.70	77.74	78.90	45,003	3,517,135	78.153	78.70	78.18	78.70	77.74	78.90	45,003	78.153	-0.18%
2022-03-21	78.84	75.00	79.00	77.48	79.70	111,456	8,773,370	78.716	78.84	75.00	79.00	77.48	79.70	111,456	78.716	0.95%
2022-03-18	78.10	78.06	78.30	75.76	83.80	151,602	11,736,912	77.419	78.10	78.06	78.30	75.76	83.80	151,602	77.419	1.98%
2022-03-17	76.58	76.20	77.80	74.76	77.70	99,446	7,548,328	75.904	76.58	76.20	77.80	74.76	77.70	99,446	75.904	5.95%
2022-03-16	72.28	72.28	72.48	66.10	72.52	191,695	13,346,328	69.623	72.28	72.28	72.48	66.10	72.52	191,695	69.623	9.35%
2022-03-15	66.10	65.78	66.50	65.86	71.00	126,021	8,591,927	68.179	66.10	65.78	66.50	65.86	71.00	126,021	68.179	-5.65%
2022-03-14	70.06	68.20	70.22	70.04	74.42	76,069	5,470,067	71.909	70.06	68.20	70.22	70.04	74.42	76,069	71.909	-5.96%
2022-03-11	74.50	74.60	74.76	71.58	75.20	89,921	6,536,075	72.687	74.50	74.60	74.76	71.58	75.20	89,921	72.687	0.27%
2022-03-10	74.30	74.20	74.40	73.04	74.92	97,741	7,256,361	74.241	74.30	74.20	74.40	73.04	74.92	97,741	74.241	3.68%
2022-03-09	71.66	71.30	73.04	69.40	73.90	152,782	10,887,024	71.259	71.66	71.30	73.04	69.40	73.90	152,782	71.259	-2.42%
2022-03-08	73.44	-	74.00	73.28	76.58	54,400	4,033,232	74.140	73.44	-	74.00	73.28	76.58	54,400	74.140	-2.68%
2022-03-07	75.46	75.38	76.40	75.26	78.12	29,738	2,262,507	76.081	75.46	75.38	76.40	75.26	78.12	29,738	76.081	-4.48%
2022-03-04	79.00	79.00	79.80	79.00	80.28	18,711	1,484,519	79.339	79.00	79.00	79.80	79.00	80.28	18,711	79.339	-3.40%
2022-03-03	81.78	81.68	81.92	81.74	82.96	79,485	6,524,891	82.090	81.78	81.68	81.92	81.74	82.96	79,485	82.090	-0.94%
2022-03-02	82.56	82.54	83.00	82.56	83.90	41,156	3,442,580	83.647	82.56	82.54	83.00	82.56	83.90	41,156	83.647	-1.60%
2022-03-01	83.90	82.00	84.06	83.46	84.18	15,550	1,304,057	83.862	83.90	82.00	84.06	83.46	84.18	15,550	83.862	1.94%
2022-02-28	82.30	82.30	83.38	81.98	83.44	31,854	2,622,134	82.317	82.30	82.30	83.38	81.98	83.44	31,854	82.317	-1.37%
2022-02-25	83.44	83.00	83.48	82.04	83.86	60,781	5,047,720	83.048	83.44	83.00	83.48	82.04	83.86	60,781	83.048	4.59%
2022-02-24	79.78	79.78	79.80	79.48	82.64	27,294	2,222,668	81.434	79.78	79.78	79.80	79.48	82.64	27,294	81.434	-4.11%
2022-02-23	83.20	83.20	83.70	80.78	83.20	51,232	4,238,541	82.732	83.20	83.20	83.70	80.78	83.20	51,232	82.732	3.41%
2022-02-22	80.46	80.28	80.62	80.00	81.76	31,650	2,553,241	80.671	80.46	80.28	80.62	80.00	81.76	31,650	80.671	-2.85%
2022-02-21	82.82	81.60	82.82	81.30	83.20	13,811	1,140,137	82.553	82.82	81.60	82.82	81.30	83.20	13,811	82.553	1.00%
2022-02-18	82.00	81.96	82.10	81.50	82.50	11,932	980,044	82.136	82.00	81.96	82.10	81.50	82.50	11,932	82.136	-1.20%
2022-02-17	83.00	83.00	83.20	82.12	83.16	39,180	3,233,944	82.541	83.00	83.00	83.20	82.12	83.16	39,180	82.541	0.85%
2022-02-16	82.30	82.30	82.50	81.68	82.40	31,500	2,587,741	82.151	82.30	82.30	82.50	81.68	82.40	31,500	82.151	1.73%
2022-02-15	80.90	80.90	81.00	77.30	80.90	43,911	3,509,192	79.916	80.90	80.90	81.00	77.30	80.90	43,911	79.916	4.66%
2022-02-14	77.30	77.24	77.94	76.98	78.24	81,383	6,312,258	77.562	77.30	77.24	77.94	76.98	78.24	81,383	77.562	-1.25%
2022-02-11	78.28	78.12	79.06	77.54	80.76	149,309	11,805,432	79.067	78.28	78.12	79.06	77.54	80.76	149,309	79.067	-3.86%
2022-02-10	81.42	80.10	86.66	80.02	81.44	24,068	1,940,550	80.628	81.42	80.10	86.66	80.02	81.44	24,068	80.628	1.02%
2022-02-09	80.60	80.60	80.94	80.08	80.84	30,759	2,473,159	80.404	80.60	80.60	80.94	80.08	80.84	30,759	80.404	-0.35%
2022-02-08	80.88	80.72	85.46	78.82	82.20	323,200	25,804,142	79.840	80.88	80.72	85.46	78.82	82.20	323,200	79.840	-2.98%
2022-02-07	83.36	82.78	85.00	82.98	84.08	31,656	2,642,185	83.466	83.36	82.78	85.00	82.98	84.08	31,656	83.466	0.55%
2022-02-04	82.90	82.90	83.10	81.96	84.12	31,225	2,588,850	82.910	82.90	82.90	83.10	81.96	84.12	31,225	82.910	1.97%
2022-01-31	81.30	81.30	81.50	79.58	81.48	22,100	1,786,193	80.823	81.30	81.30	81.50	79.58	81.48	22,100	80.823	2.01%
2022-01-28	79.70	79.58	80.00	79.58	81.40	80,369	6,464,107	80.430	79.70	79.58	80.00	79.58	81.40	80,369	80.430	-2.80%
2022-01-27	82.00	82.00	82.32	81.48	84.00	94,818	7,818,851	82.462	82.00	82.00	82.32	81.48	84.00	94,818	82.462	-3.07%
2022-01-26	84.60	84.60	84.74	84.46	86.98	94,133	8,054,370	85.564	84.60	84.60	84.74	84.46	86.98	94,133	85.564	-3.31%
2022-01-25	87.50	87.50	88.00	87.00	91.00	103,776	9,188,589	88.543	87.50	87.50	88.00	87.00	91.00	103,776	88.543	-3.23%
2022-01-24	90.42	90.42	91.60	90.00	92.16	55,145	5,029,560	91.206	90.42	90.42	91.60	90.00	92.16	55,145	91.206	-1.07%
2022-01-21	91.40	90.92	92.50	90.80	92.88	43,974	4,025,458	91.542	91.40	90.92	92.50	90.80	92.88	43,974	91.542	-1.59%
2022-01-20	92.88	92.80	93.00	92.52	93.42	18,024	1,678,164	93.107	92.88	92.80	93.00	92.52	93.42	18,024	93.107	0.85%
2022-01-19	92.10	91.78	94.50	91.74	93.82	31,604	2,921,998	92.457	92.10	91.78	94.50	91.74	93.82	31,604	92.457	-1.77%
2022-01-18	93.76	93.02	94.92	93.66	95.20	11,277	1,067,688	94.678	93.76	93.02	94.92	93.66	95.20	11,277	94.678	-0.78%
2022-01-17	94.50	94.50	95.30	94.20	95.48	37,700	3,565,414	94.573	94.50	94.50	95.30	94.20	95.48	37,700	94.573	-1.13%
2022-01-14	95.58	95.22	103.5	92.88	95.78	66,190	6,269,110	94.714	95.58	95.22	103.5	92.88	95.78	66,190	94.714	0.76%
2022-01-13	94.86	94.82	94.86	94.24	97.30	83,794	8,010,663	95.599	94.86	94.82	94.86	94.24	97.30	83,794	95.599	-2.19%
2022-01-12	96.98	96.98	97.16	95.40	97.20	32,930	3,191,526	96.918	96.98	96.98	97.16	95.40	97.20	32,930	96.918	1.23%
2022-01-11	95.80	95.68	95.80	94.72	96.06	25,827	2,471,441	95.692	95.80	95.68	95.80	94.72	96.06	25,827	95.692	1.14%
2022-01-10	94.72	94.30	94.78	91.86	95.28	34,288	3,245,701	94.660	94.72	94.30	94.78	91.86	95.28	34,288	94.660	3.11%
2022-01-07	91.86	91.50	92.30	91.36	92.52	31,514	2,897,360	91.939	91.86	91.50	92.30	91.36	92.52	31,514	91.939	0.75%
2022-01-06	91.18	88.20	92.00	89.00	91.48	88,499	7,985,814	90.236	91.18	88.20	92.00	89.00	91.48	88,499	90.236	-0.63%
2022-01-05	91.76	91.54	91.98	91.46	93.64	70,098	6,452,789	92.054	91.76	91.54	91.98	91.46	93.64	70,098	92.054	-2.53%
2022-01-04	94.14	94.04	94.26	93.90	96.96	89,336	8,474,191	94.858	94.14	94.04	94.26	93.90	96.96	89,336	94.858	-2.97%
2022-01-03	97.02	97.00	97.02	96.88	98.22	25,076	2,438,018	97.225	97.02	97.00	97.02	96.88	98.22	25,076	97.225	-1.18%
2021-12-31	98.18	98.14	98.76	98.06	98.70	11,600	1,140,362	98.307	98.18	98.14	98.76	98.06	98.70	11,600	98.307	1.22%
2021-12-30	97.00	96.72	97.50	96.00	97.06	16,486	1,592,214	96.580	97.00	96.72	97.50	96.00	97.06	16,486	96.580	0.31%
2021-12-29	96.70	96.66	96.70	96.60	97.82	36,080	3,497,112	96.927	96.70	96.66	96.70	96.60	97.82	36,080	96.927	-0.43%
2021-12-28	97.12	96.80	97.36	95.86	97.68	163,131	15,783,595	96.754	97.12	96.80	97.36	95.86	97.68	163,131	96.754	-0.06%
2021-12-24	97.18	97.18	97.42	96.00	98.02	152,144	14,799,427	97.272	97.18	97.18	97.42	96.00	98.02	152,144	97.272	0.06%
2021-12-23	97.12	97.00	97.24	97.00	98.82	189,416	18,472,630	97.524	97.12	97.00	97.24	97.00	98.82	189,416	97.524	-1.24%
2021-12-22	98.34	98.20	98.76	97.86	98.82	210,822	20,687,868	98.130	98.34	98.20	98.76	97.86	98.82	210,822	98.130	-0.16%
2021-12-21	98.50	97.98	98.54	97.50	98.70	165,537	16,254,343	98.192	98.50	97.98	98.54	97.50	98.70	165,537	98.192	0.51%
2021-12-20	98.00	98.00	98.20	97.36	100.7	190,386	18,712,998	98.290	98.00	98.00	98.20	97.36	100.7	190,386	98.290	-1.82%
2021-12-17	99.82	99.74	99.82	99.10	102.9	137,011	13,695,512	99.959	99.82	99.74	99.82	99.10	102.8	137,011	99.959	-0.04%
2021-12-16	99.86	99.86	100.0	97.12	100.0	176,115	17,474,913	99.224	99.86	99.86	100.0	97.12	100.0	176,115	99.224	1.32%
2021-12-15	98.56	98.56	98.60	97.50	104.4	168,181	16,848,666	100.18	98.56	98.56	98.60	97.50	104.4	168,181	100.18	-5.59%
2021-12-14	104.4	104.3	105.0	103.8	105.2	39,510	4,135,658	104.67	104.4	104.3	105.0	103.8	105.2	39,510	104.67	0.38%
2021-12-13	104.0	103.9	105.0	103.9	106.7	100,930	10,629,690	105.32	104.0	103.9	105.0	103.8	106.7	100,930	105.32	-1.61%
2021-12-10	105.7	105.6	105.8	105.5	107.1	27,479	2,920,982	106.30	105.7	105.6	105.8	105.5	107.1	27,479	106.30	-2.76%
2021-12-09	108.7	108.5	108.7	105.9	108.7	100,765	10,836,978	107.55	108.7	108.5	108.7	105.9	108.7	100,765	107.55	3.43%
2021-12-08	105.1	105.1	105.4	104.6	106.3	99,653	10,478,458	105.15	105.1	105.1	105.3	104.6	106.3	99,653	105.15	1.30%
2021-12-07	103.8	103.6	104.0	102.9	103.8	59,321	6,129,817	103.33	103.8	103.6	104.0	102.8	103.8	59,321	103.33	0.63%
2021-12-06	103.1	103.0	103.2	102.9	106.6	99,310	10,324,262	103.96	103.1	103.0	103.2	102.9	106.6	99,310	103.96	-4.27%
2021-12-03	107.7	107.6	108.1	106.8	107.8	42,303	4,535,913	107.22	107.7	107.6	108.1	106.8	107.8	42,303	107.22	0.33%
2021-12-02	107.4	107.2	107.5	107.3	109.2	32,847	3,545,839	107.95	107.3	107.2	107.5	107.3	109.2	32,847	107.95	-1.42%
2021-12-01	108.9	108.8	109.0	108.9	110.1	49,365	5,406,557	109.52	108.9	108.8	109.0	108.9	110.1	49,365	109.52	-1.18%
2021-11-30	110.2	110.0	110.6	108.8	110.3	71,759	7,856,761	109.49	110.2	110.0	110.6	108.8	110.3	71,759	109.49	0.18%
2021-11-29	110.0	109.8	110.9	109.8	114.2	66,296	7,404,986	111.70	110.0	109.8	110.9	109.8	114.2	66,296	111.70	0.41%
2021-11-26	109.6	109.3	110.0	109.5	111.0	63,786	7,027,165	110.17	109.6	109.3	110.0	109.4	111.0	63,786	110.17	-0.72%
2021-11-25	110.4	110.0	110.4	108.2	110.5	22,239	2,439,929	109.71	110.3	110.0	110.4	108.2	110.4	22,239	109.71	2.22%
2021-11-24	108.0	107.9	108.1	106.5	108.8	30,568	3,301,496	108.00	107.9	107.9	108.1	106.5	108.8	30,568	108.00	0.70%
2021-11-23	107.2	107.2	107.4	106.4	109.2	47,094	5,060,666	107.46	107.2	107.2	107.4	106.3	109.2	47,094	107.46	-1.47%
2021-11-22	108.8	108.8	109.2	108.6	110.7	524,356	57,636,944	109.92	108.8	108.8	109.2	108.6	110.7	524,356	109.92	-1.63%
2021-11-19	110.6	110.6	111.0	110.0	110.9	131,252	14,492,831	110.42	110.6	110.6	111.0	109.9	110.9	131,252	110.42	0.18%
2021-11-18	110.4	110.0	111.0	110.4	112.2	60,118	6,672,386	110.99	110.4	110.0	111.0	110.4	112.2	60,118	110.99	-2.17%
2021-11-17	112.9	112.8	113.0	112.4	113.9	44,787	5,057,186	112.92	112.8	112.8	113.0	112.4	113.9	44,787	112.92	0.13%
2021-11-16	112.7	112.2	112.8	109.6	113.2	106,128	11,909,722	112.22	112.7	112.2	112.8	109.6	113.2	106,128	112.22	3.06%
2021-11-15	109.4	109.2	109.5	107.4	109.7	42,036	4,581,293	108.98	109.3	109.2	109.5	107.3	109.7	42,036	108.98	2.68%
2021-11-12	106.5	106.5	107.0	106.5	107.7	92,876	9,939,951	107.02	106.5	106.5	107.0	106.5	107.7	92,876	107.02	-0.14%
2021-11-11	106.7	106.7	107.0	106.4	108.3	47,337	5,063,705	106.97	106.7	106.7	107.0	106.3	108.3	47,337	106.97	-0.84%
2021-11-10	107.6	107.6	109.0	102.3	108.7	106,630	11,374,039	106.67	107.6	107.6	109.0	102.3	108.7	106,630	106.67	2.72%
2021-11-09	104.7	104.3	104.7	101.0	104.7	74,692	7,702,292	103.12	104.7	104.3	104.7	101.0	104.7	74,692	103.12	3.25%
2021-11-08	101.4	101.4	101.7	100.8	105.6	167,746	17,051,036	101.65	101.4	101.4	101.7	100.8	105.6	167,746	101.65	-3.93%
2021-11-05	105.6	105.8	106.0	105.0	106.7	64,800	6,879,579	106.17	105.6	105.8	106.0	105.0	106.7	64,800	106.17	-0.66%
2021-11-04	106.3	106.2	106.7	105.4	106.9	38,158	4,043,837	105.98	106.3	106.2	106.7	105.3	106.9	38,158	105.98	0.52%
2021-11-03	105.7	105.1	105.7	104.2	106.7	148,812	15,743,951	105.80	105.7	105.1	105.7	104.2	106.7	148,812	105.80	1.44%
2021-11-02	104.2	104.2	104.3	104.1	107.2	91,816	9,702,941	105.68	104.2	104.2	104.3	104.1	107.2	91,816	105.68	-1.74%
2021-11-01	106.1	106.1	106.2	106.0	109.1	61,959	6,598,140	106.49	106.1	106.1	106.2	106.0	109.1	61,959	106.49	-2.26%
2021-10-29	108.5	108.0	109.0	106.6	108.9	49,220	5,325,683	108.20	108.5	108.0	109.0	106.6	108.9	49,220	108.20	0.42%
2021-10-28	108.1	108.1	108.4	107.8	109.3	117,094	12,656,151	108.09	108.1	108.1	108.4	107.8	109.3	117,094	108.09	-1.77%
2021-10-27	110.0	109.8	110.0	109.5	112.5	97,909	10,806,111	110.37	110.0	109.8	110.0	109.4	112.5	97,909	110.37	-2.22%
2021-10-26	112.5	112.1	112.6	112.2	113.7	72,892	8,206,905	112.59	112.5	112.1	112.6	112.2	113.7	72,892	112.59	-0.18%
2021-10-25	112.7	112.4	113.2	112.1	113.6	130,613	14,751,293	112.94	112.7	112.3	113.2	112.1	113.6	130,613	112.94	0.04%
2021-10-22	112.7	112.7	113.5	111.8	113.0	40,180	4,519,483	112.48	112.7	112.7	113.4	111.8	112.9	40,180	112.48	0.76%
2021-10-21	111.8	111.7	113.2	111.1	112.9	35,226	3,936,703	111.76	111.8	111.7	113.2	111.1	112.8	35,226	111.76	-0.93%
2021-10-20	112.9	112.9	113.0	111.6	113.5	53,650	6,043,475	112.65	112.8	112.8	113.0	111.6	113.5	53,650	112.65	0.36%
2021-10-19	112.5	112.3	113.5	110.6	112.5	31,698	3,546,158	111.87	112.4	112.3	113.4	110.6	112.4	31,698	111.87	2.04%
2021-10-18	110.2	109.6	110.5	109.0	111.6	76,902	8,451,617	109.90	110.2	109.6	110.5	109.0	111.6	76,902	109.90	-0.63%
2021-10-15	110.9	111.0	111.4	109.6	112.2	36,476	4,039,065	110.73	110.9	111.0	111.3	109.6	112.2	36,476	110.73	0.27%
2021-10-12	110.6	110.5	111.2	110.4	112.5	26,129	2,905,566	111.20	110.6	110.5	111.2	110.3	112.4	26,129	111.20	-1.12%
2021-10-11	111.9	111.9	112.0	111.4	116.0	35,741	4,032,388	112.82	111.8	111.8	112.0	111.4	116.0	35,741	112.82	-0.49%
2021-10-08	112.4	112.4	114.2	111.6	113.5	29,438	3,312,109	112.51	112.4	112.4	114.2	111.6	113.5	29,438	112.51	-0.31%
2021-10-07	112.8	112.7	112.8	111.5	112.8	24,130	2,703,985	112.06	112.8	112.7	112.8	111.4	112.8	24,130	112.06	2.92%
2021-10-06	109.6	109.1	115.0	109.1	111.0	124,495	13,653,442	109.67	109.6	109.1	115.0	109.1	111.0	124,495	109.67	-1.57%
2021-10-05	111.3	111.0	111.3	110.5	111.9	52,539	5,838,688	111.13	111.3	111.0	111.3	110.5	111.8	52,539	111.13	0.00%
2021-10-04	111.3	111.3	112.0	111.1	115.0	38,200	4,263,775	111.62	111.3	111.3	112.0	111.1	115.0	38,200	111.62	-3.22%
2021-09-30	115.0	115.0	115.5	113.6	115.4	46,829	5,347,990	114.20	115.0	115.0	115.5	113.6	115.4	46,829	114.20	1.68%
2021-09-29	113.1	113.5	115.2	112.2	114.0	50,682	5,723,712	112.93	113.1	113.4	115.2	112.2	114.0	50,682	112.93	-2.08%
2021-09-28	115.5	115.7	115.8	114.2	116.4	40,611	4,693,301	115.57	115.5	115.7	115.8	114.2	116.4	40,611	115.57	-0.13%
2021-09-27	115.7	115.6	116.3	115.5	118.4	51,486	6,001,918	116.57	115.7	115.6	116.3	115.5	118.4	51,486	116.57	0.78%
2021-09-24	114.8	114.8	116.6	114.7	117.5	41,667	4,828,283	115.88	114.8	114.8	116.6	114.7	117.4	41,667	115.88	-0.22%
2021-09-23	115.0	115.0	115.8	114.6	116.3	41,684	4,804,443	115.26	115.0	115.0	115.8	114.6	116.3	41,684	115.26	-0.39%
2021-09-21	115.5	115.5	115.7	114.4	116.3	32,530	3,743,772	115.09	115.4	115.4	115.7	114.3	116.3	32,530	115.09	0.35%
2021-09-20	115.1	114.5	115.1	113.8	119.0	85,553	9,838,683	115.00	115.1	114.5	115.1	113.8	119.0	85,553	115.00	-3.40%
2021-09-17	119.1	119.1	119.1	111.8	119.4	120,936	14,243,441	117.78	119.1	119.1	119.1	111.8	119.3	120,936	117.78	6.24%
2021-09-16	112.1	112.0	112.1	111.2	113.0	66,366	7,446,238	112.20	112.1	111.9	112.1	111.2	113.0	66,366	112.20	-0.88%
2021-09-15	113.1	113.1	113.4	112.9	115.1	22,585	2,572,503	113.90	113.1	113.1	113.4	112.8	115.1	22,585	113.90	-1.65%
2021-09-14	115.0	114.6	115.3	113.8	116.2	59,633	6,865,184	115.12	115.0	114.6	115.3	113.8	116.2	59,633	115.12	1.32%
2021-09-13	113.5	113.4	113.5	112.9	115.7	18,100	2,060,735	113.85	113.5	113.4	113.5	112.9	115.7	18,100	113.85	-1.73%
2021-09-10	115.5	115.3	116.0	114.6	115.6	44,746	5,150,618	115.11	115.5	115.3	116.0	114.6	115.6	44,746	115.11	0.57%
2021-09-09	114.9	114.9	115.4	114.8	117.0	61,898	7,152,480	115.55	114.8	114.8	115.4	114.8	117.0	61,898	115.55	-1.20%
2021-09-08	116.3	116.3	116.5	116.0	118.5	136,582	15,939,249	116.70	116.3	116.3	116.4	116.0	118.5	136,582	116.70	-1.44%
2021-09-07	118.0	117.6	118.0	116.6	119.0	128,959	15,122,554	117.27	117.9	117.6	117.9	116.6	119.0	128,959	117.27	-0.46%
2021-09-06	118.5	118.0	118.5	113.4	118.5	61,636	7,214,213	117.05	118.5	118.0	118.5	113.4	118.5	61,636	117.05	5.24%
2021-09-03	112.6	112.6	113.5	111.5	113.6	71,704	8,067,926	112.52	112.6	112.6	113.5	111.5	113.6	71,704	112.52	0.63%
2021-09-02	111.9	111.8	112.5	111.4	114.2	84,084	9,460,225	112.51	111.9	111.8	112.5	111.3	114.2	84,084	112.51	-1.02%
2021-09-01	113.1	113.1	113.2	110.8	114.9	132,517	14,938,619	112.73	113.1	113.1	113.2	110.8	114.8	132,517	112.73	0.80%
2021-08-31	112.2	112.2	112.3	110.2	113.7	216,436	24,190,788	111.77	112.2	112.2	112.3	110.2	113.7	216,436	111.77	-0.71%
2021-08-30	113.0	112.8	113.9	111.6	113.8	85,059	9,574,435	112.56	112.9	112.8	113.8	111.6	113.8	85,059	112.56	0.85%
2021-08-27	112.0	112.0	112.6	112.0	114.9	23,241	2,636,624	113.45	112.0	112.0	112.6	111.9	114.9	23,241	113.45	-1.15%
2021-08-26	113.3	113.3	115.0	112.8	116.3	52,831	6,000,389	113.58	113.3	113.3	115.0	112.8	116.3	52,831	113.58	-2.54%
2021-08-25	116.3	116.2	117.8	116.1	118.2	50,673	5,916,741	116.76	116.3	116.2	117.8	116.1	118.2	50,673	116.76	-0.51%
2021-08-24	116.9	116.9	117.6	115.1	117.8	59,834	6,973,203	116.54	116.8	116.8	117.6	115.1	117.8	59,834	116.54	3.50%
2021-08-23	112.9	112.8	113.0	109.5	113.4	90,282	10,106,608	111.94	112.9	112.8	113.0	109.4	113.3	90,282	111.94	2.68%
2021-08-20	110.0	110.0	110.7	108.2	116.0	319,442	35,019,853	109.63	109.9	109.9	110.7	108.2	116.0	319,442	109.63	-5.34%
2021-08-19	116.2	115.0	117.0	115.8	118.5	63,647	7,442,957	116.94	116.2	115.0	117.0	115.8	118.5	63,647	116.94	0.48%
2021-08-18	115.6	115.6	115.9	115.6	117.5	85,995	10,014,707	116.46	115.6	115.6	115.8	115.6	117.5	85,995	116.46	0.22%
2021-08-17	115.4	115.4	117.2	115.0	120.3	156,487	18,315,247	117.04	115.3	115.3	117.2	115.0	120.3	156,487	117.04	-3.39%
2021-08-16	119.4	119.3	119.6	119.2	121.1	26,400	3,167,975	120.00	119.4	119.3	119.6	119.2	121.1	26,400	120.00	-1.44%
2021-08-13	121.2	121.2	126.3	120.2	122.6	49,008	5,944,596	121.30	121.2	121.2	126.3	120.2	122.6	49,008	121.30	0.04%
2021-08-12	121.1	120.8	121.6	120.7	124.0	197,857	24,049,554	121.55	121.1	120.8	121.6	120.7	124.0	197,857	121.55	-2.93%
2021-08-11	124.8	124.8	125.1	124.6	128.3	89,373	11,272,713	126.13	124.8	124.8	125.1	124.6	128.3	89,373	126.13	-3.89%
2021-08-10	129.8	129.0	129.8	127.0	129.8	57,800	7,434,209	128.62	129.8	129.0	129.8	127.0	129.8	57,800	128.62	2.20%
2021-08-09	127.0	126.7	127.3	125.2	128.1	62,813	7,971,887	126.91	127.0	126.7	127.3	125.2	128.1	62,813	126.91	-1.09%
2021-08-06	128.4	128.5	129.8	127.6	132.4	257,542	33,059,722	128.37	128.4	128.5	129.8	127.6	132.4	257,542	128.37	-3.20%
2021-08-05	132.7	132.5	132.9	132.1	135.3	70,377	9,424,427	133.91	132.6	132.5	132.9	132.1	135.3	70,377	133.91	-0.08%
2021-08-04	132.8	132.8	132.9	131.0	133.6	110,498	14,649,738	132.58	132.8	132.8	132.9	131.0	133.6	110,498	132.58	0.91%
2021-08-03	131.6	131.0	131.6	126.5	132.0	141,881	18,466,787	130.16	131.6	131.0	131.6	126.5	132.0	141,881	130.16	3.99%
2021-08-02	126.5	126.8	127.0	121.7	127.0	116,103	14,477,894	124.70	126.5	126.8	127.0	121.7	127.0	116,103	124.70	2.43%
2021-07-30	123.5	123.6	123.9	121.2	124.0	124,199	15,190,925	122.31	123.5	123.6	123.8	121.2	124.0	124,199	122.31	-2.22%
2021-07-29	126.3	126.3	127.0	122.0	127.0	308,037	38,704,052	125.65	126.3	126.3	127.0	122.0	127.0	308,037	125.65	7.08%
2021-07-28	118.0	118.0	118.1	112.0	118.4	276,484	32,142,166	116.25	117.9	118.0	118.1	112.0	118.3	276,484	116.25	5.31%
2021-07-27	112.0	112.1	113.6	110.8	121.0	360,443	41,943,163	116.37	112.0	112.1	113.6	110.8	121.0	360,443	116.37	-6.71%
2021-07-26	120.1	120.1	120.5	119.5	127.2	261,416	32,020,704	122.49	120.1	120.1	120.5	119.5	127.2	261,416	122.49	-6.50%
2021-07-23	128.4	128.2	128.6	128.1	133.0	135,137	17,386,328	128.66	128.4	128.1	128.6	128.1	132.9	135,137	128.66	-1.91%
2021-07-22	130.9	130.9	131.3	130.7	134.2	79,629	10,478,736	131.59	130.9	130.9	131.3	130.7	134.1	79,629	131.59	-2.02%
2021-07-21	133.6	133.3	133.8	132.6	134.4	99,716	13,328,065	133.66	133.6	133.3	133.8	132.6	134.4	99,716	133.66	0.19%
2021-07-20	133.4	133.4	134.5	132.5	135.9	143,988	19,308,532	134.10	133.4	133.4	134.5	132.5	135.9	143,988	134.10	-0.30%
2021-07-19	133.8	133.5	134.0	133.1	134.8	41,176	5,520,234	134.06	133.8	133.5	134.0	133.1	134.8	41,176	134.06	-0.11%
2021-07-16	133.9	133.8	133.9	133.6	134.7	28,744	3,857,125	134.19	133.9	133.8	133.9	133.6	134.7	28,744	134.19	-0.22%
2021-07-15	134.2	134.0	134.7	132.9	134.6	102,750	13,754,708	133.87	134.2	134.0	134.6	132.9	134.6	102,750	133.87	-0.33%
2021-07-14	134.7	134.7	134.7	133.7	136.4	73,284	9,917,149	135.32	134.6	134.6	134.7	133.7	136.4	73,284	135.32	0.52%
2021-07-13	134.0	133.9	134.0	133.6	135.1	132,505	17,780,482	134.19	133.9	133.9	133.9	133.6	135.1	132,505	134.19	0.71%
2021-07-12	133.0	133.0	133.5	128.5	134.0	149,371	19,860,258	132.96	133.0	133.0	133.5	128.5	134.0	149,371	132.96	2.70%
2021-07-09	129.5	129.5	129.7	126.0	130.3	92,038	11,874,891	129.02	129.5	129.5	129.6	126.0	130.3	92,038	129.02	1.17%
2021-07-08	128.0	127.5	128.2	127.6	132.9	206,310	26,806,403	129.93	128.0	127.5	128.2	127.6	132.9	206,310	129.93	-2.88%
2021-07-07	131.8	131.8	132.2	127.9	132.0	132,844	17,361,658	130.69	131.8	131.8	132.1	127.9	132.0	132,844	130.69	1.78%
2021-07-06	129.5	129.5	130.0	127.1	134.5	322,112	41,685,895	129.41	129.5	129.5	130.0	127.1	134.4	322,112	129.41	-2.96%
2021-07-05	133.5	133.2	133.4	133.1	135.3	106,335	14,251,707	134.03	133.4	133.2	133.4	133.1	135.3	106,335	134.03	-0.89%
2021-07-02	134.7	134.6	134.7	134.1	140.0	210,506	28,592,052	135.83	134.6	134.6	134.6	134.1	140.0	210,506	135.83	-3.68%
2021-06-30	139.8	137.1	139.8	137.0	139.8	185,618	25,615,183	138.00	139.8	137.1	139.8	136.9	139.8	185,618	138.00	1.67%
2021-06-29	137.5	137.3	137.7	137.4	140.5	92,890	12,873,921	138.59	137.5	137.3	137.6	137.4	140.4	92,890	138.59	-2.10%
2021-06-28	140.5	140.4	140.7	137.4	140.9	104,918	14,658,332	139.71	140.4	140.4	140.7	137.4	140.9	104,918	139.71	2.07%
2021-06-25	137.6	137.5	137.7	135.5	137.8	86,372	11,802,769	136.65	137.6	137.5	137.7	135.5	137.8	86,372	136.65	2.15%
2021-06-24	134.7	134.6	135.1	133.9	135.7	107,264	14,449,254	134.71	134.7	134.6	135.1	133.9	135.7	107,264	134.71	-0.74%
2021-06-23	135.7	135.4	136.1	134.5	137.4	111,596	15,192,073	136.13	135.7	135.4	136.1	134.5	137.4	111,596	136.13	0.56%
2021-06-22	135.0	134.8	135.2	131.7	135.1	108,455	14,496,960	133.67	134.9	134.8	135.2	131.7	135.1	108,455	133.67	0.71%
2021-06-21	134.0	133.4	135.8	130.8	135.5	124,044	16,517,638	133.16	134.0	133.4	135.8	130.8	135.5	124,044	133.16	1.28%
2021-06-18	132.3	132.2	132.5	129.8	132.4	91,785	12,045,438	131.24	132.3	132.1	132.5	129.8	132.4	91,785	131.24	2.56%
2021-06-17	129.0	128.9	129.2	128.8	130.4	222,295	28,730,672	129.25	129.0	128.9	129.2	128.8	130.4	222,295	129.25	-0.77%
2021-06-16	130.0	130.0	130.8	129.6	135.5	162,773	21,351,393	131.17	130.0	130.0	130.8	129.6	135.4	162,773	131.17	-3.85%
2021-06-15	135.2	135.1	136.2	135.0	142.0	134,179	18,333,488	136.63	135.2	135.1	136.2	135.0	142.0	134,179	136.63	-3.57%
2021-06-11	140.2	140.0	140.2	137.4	140.2	87,941	12,243,565	139.22	140.2	140.0	140.2	137.4	140.2	87,941	139.22	1.37%
2021-06-10	138.3	138.0	138.4	137.6	138.9	69,534	9,617,993	138.32	138.3	138.0	138.4	137.6	138.9	69,534	138.32	1.06%
2021-06-09	136.9	136.3	137.2	133.7	137.3	73,873	10,028,537	135.75	136.9	136.3	137.2	133.7	137.3	73,873	135.75	0.92%
2021-06-08	135.6	135.6	137.5	135.2	138.9	44,162	6,054,457	137.10	135.6	135.6	137.5	135.2	138.9	44,162	137.10	-1.38%
2021-06-07	137.5	137.2	137.9	135.6	138.0	51,123	6,984,374	136.62	137.5	137.2	137.9	135.6	138.0	51,123	136.62	0.59%
2021-06-04	136.7	136.5	137.5	134.6	137.8	63,781	8,719,823	136.72	136.7	136.4	137.4	134.6	137.8	63,781	136.72	0.29%
2021-06-03	136.3	136.2	136.3	136.1	139.4	72,619	9,982,754	137.47	136.3	136.1	136.3	136.1	139.4	72,619	137.47	-1.87%
2021-06-02	138.9	138.8	138.9	138.7	142.2	62,886	8,815,041	140.17	138.9	138.8	138.9	138.7	142.2	62,886	140.17	-1.77%
2021-06-01	141.4	141.0	141.4	138.8	141.7	109,539	15,413,552	140.71	141.4	141.0	141.4	138.8	141.6	109,539	140.71	0.75%
2021-05-31	140.4	140.4	140.5	135.8	141.3	88,670	12,418,655	140.05	140.4	140.4	140.5	135.8	141.3	88,670	140.05	3.35%
2021-05-28	135.8	135.5	135.8	135.0	139.4	142,563	19,524,750	136.96	135.8	135.5	135.8	134.9	139.4	142,563	136.96	-2.06%
2021-05-27	138.7	138.4	138.7	136.1	138.7	87,382	12,041,748	137.81	138.6	138.4	138.6	136.1	138.6	87,382	137.81	1.02%
2021-05-26	137.3	137.0	137.4	135.0	137.8	37,299	5,087,757	136.40	137.3	137.0	137.4	135.0	137.8	37,299	136.40	-0.54%
2021-05-25	138.0	137.3	138.0	132.0	138.0	401,090	54,871,852	136.81	138.0	137.3	138.0	132.0	138.0	401,090	136.81	3.72%
2021-05-24	133.1	133.1	133.4	129.7	133.3	71,228	9,404,209	132.03	133.1	133.1	133.4	129.7	133.3	71,228	132.03	0.04%
2021-05-21	133.0	132.5	133.0	132.0	134.3	103,500	13,805,557	133.39	133.0	132.5	133.0	132.0	134.3	103,500	133.39	0.76%
2021-05-20	132.0	132.0	132.2	131.7	134.3	59,350	7,882,807	132.82	132.0	132.0	132.2	131.7	134.3	59,350	132.82	-1.23%
2021-05-18	133.7	133.6	133.7	132.8	135.7	120,650	16,109,332	133.52	133.6	133.6	133.6	132.8	135.6	120,650	133.52	-0.93%
2021-05-17	134.9	134.5	134.9	134.0	135.9	243,500	32,887,540	135.06	134.9	134.5	134.9	133.9	135.9	243,500	135.06	1.89%
2021-05-14	132.4	132.2	132.4	126.9	132.9	95,050	12,455,340	131.04	132.4	132.2	132.4	126.9	132.9	95,050	131.04	4.38%
2021-05-13	126.9	125.0	126.9	126.1	128.9	78,100	9,951,415	127.42	126.8	125.0	126.8	126.1	128.9	78,100	127.42	-1.36%
2021-05-12	128.6	128.5	128.6	123.7	128.6	162,636	20,361,761	125.20	128.6	128.5	128.6	123.7	128.6	162,636	125.20	3.96%
2021-05-11	123.7	123.7	124.1	121.5	125.1	86,200	10,629,152	123.31	123.7	123.7	124.1	121.4	125.1	86,200	123.31	-0.96%
2021-05-10	124.9	124.9	125.1	122.0	126.8	45,149	5,651,855	125.18	124.9	124.9	125.1	122.0	126.8	45,149	125.18	2.88%
2021-05-07	121.4	121.4	122.4	121.4	126.8	165,951	20,722,414	124.87	121.4	121.4	122.3	121.4	126.8	165,951	124.87	-2.92%
2021-05-06	125.1	125.1	125.1	122.2	127.0	110,660	13,794,743	124.66	125.1	125.1	125.1	122.2	126.9	110,660	124.66	-1.50%
2021-05-05	127.0	127.0	127.3	126.8	130.3	148,650	18,984,182	127.71	126.9	126.9	127.3	126.8	130.3	148,650	127.71	-2.65%
2021-05-04	130.4	130.4	131.0	129.7	131.1	78,300	10,217,735	130.49	130.4	130.4	131.0	129.7	131.1	78,300	130.49	-0.34%
2021-05-03	130.9	130.9	131.0	130.6	132.9	56,700	7,446,212	131.33	130.9	130.9	131.0	130.6	132.9	56,700	131.33	-0.76%
2021-04-30	131.9	132.0	132.2	130.8	133.0	62,400	8,241,827	132.08	131.9	132.0	132.1	130.8	133.0	62,400	132.08	0.00%
2021-04-29	131.9	131.4	132.0	130.2	132.7	45,550	5,990,320	131.51	131.9	131.4	132.0	130.2	132.7	45,550	131.51	0.27%
2021-04-28	131.5	131.1	131.5	128.0	131.5	66,050	8,583,780	129.96	131.5	131.1	131.5	128.0	131.5	66,050	129.96	2.41%
2021-04-27	128.4	128.4	128.5	125.3	128.5	47,450	6,039,755	127.29	128.4	128.4	128.4	125.3	128.5	47,450	127.29	1.78%
2021-04-26	126.2	126.0	126.3	126.1	130.6	130,353	16,769,727	128.65	126.2	126.0	126.3	126.1	130.6	130,353	128.65	-0.90%
2021-04-23	127.3	127.2	127.3	124.2	127.6	86,800	10,988,682	126.60	127.3	127.2	127.3	124.2	127.6	86,800	126.60	2.79%
2021-04-22	123.9	123.6	124.0	120.7	123.9	75,500	9,244,742	122.45	123.8	123.6	123.9	120.7	123.9	75,500	122.45	3.42%
2021-04-21	119.8	119.2	120.2	117.7	121.0	116,350	13,941,080	119.82	119.8	119.2	120.2	117.7	121.0	116,350	119.82	-0.42%
2021-04-20	120.3	120.3	121.0	119.0	121.0	53,800	6,463,227	120.13	120.3	120.3	120.9	119.0	121.0	53,800	120.13	-0.50%
2021-04-19	120.9	120.8	121.4	117.2	121.4	46,550	5,595,512	120.20	120.8	120.8	121.4	117.2	121.4	46,550	120.20	2.03%
2021-04-16	118.5	118.2	118.5	116.7	118.5	19,904	2,346,537	117.89	118.4	118.2	118.5	116.7	118.5	19,904	117.89	0.64%
2021-04-15	117.7	117.6	118.0	116.3	118.8	27,471	3,219,878	117.21	117.7	117.6	118.0	116.3	118.8	27,471	117.21	-0.55%
2021-04-14	118.4	117.9	118.5	115.5	119.0	47,100	5,571,960	118.30	118.3	117.8	118.5	115.5	118.9	47,100	118.30	2.56%
2021-04-13	115.4	115.2	116.0	115.4	117.9	29,008	3,372,807	116.27	115.4	115.2	116.0	115.4	117.9	29,008	116.27	-0.17%
2021-04-12	115.6	115.5	115.6	115.5	119.0	61,096	7,126,185	116.64	115.6	115.5	115.6	115.5	119.0	61,096	116.64	-1.78%
2021-04-09	117.7	117.7	118.0	117.0	122.0	50,150	5,951,745	118.68	117.7	117.7	118.0	116.9	122.0	50,150	118.68	-2.77%
2021-04-08	121.1	121.1	124.0	118.6	121.3	52,000	6,282,082	120.81	121.1	121.1	123.9	118.6	121.3	52,000	120.81	1.85%
2021-04-07	118.9	118.8	124.0	117.5	123.0	57,350	6,824,620	119.00	118.8	118.8	124.0	117.4	123.0	57,350	119.00	-2.06%
2021-04-01	121.4	121.3	121.6	118.0	121.5	114,300	13,748,520	120.28	121.3	121.3	121.6	118.0	121.5	114,300	120.28	3.50%
2021-03-31	117.3	117.0	117.5	115.7	118.2	89,450	10,477,347	117.13	117.3	117.0	117.5	115.7	118.2	89,450	117.13	0.04%
2021-03-30	117.2	117.2	117.9	115.5	118.8	40,900	4,808,512	117.57	117.2	117.2	117.9	115.5	118.8	40,900	117.57	1.03%
2021-03-29	116.0	115.0	116.0	115.0	117.4	99,050	11,518,880	116.29	116.0	115.0	116.0	115.0	117.3	99,050	116.29	-1.15%
2021-03-26	117.4	117.3	117.4	111.0	118.2	229,817	26,772,856	116.50	117.3	117.3	117.3	111.0	118.2	229,817	116.50	5.01%
2021-03-25	111.8	111.2	111.8	109.0	111.9	91,650	10,137,375	110.61	111.8	111.2	111.8	109.0	111.8	91,650	110.61	0.09%
2021-03-24	111.7	111.8	112.4	111.3	114.4	76,350	8,546,422	111.94	111.7	111.8	112.3	111.3	114.4	76,350	111.94	-2.40%
2021-03-23	114.4	114.2	114.6	113.3	117.0	63,750	7,304,237	114.58	114.4	114.2	114.6	113.3	117.0	63,750	114.58	-1.34%
2021-03-22	116.0	114.5	116.0	114.0	116.5	57,750	6,618,997	114.61	115.9	114.4	115.9	114.0	116.5	57,750	114.61	1.89%
2021-03-19	113.8	113.9	115.5	112.6	116.4	114,531	13,019,855	113.68	113.8	113.8	115.5	112.6	116.4	114,531	113.68	-3.23%
2021-03-18	117.6	117.9	118.2	116.0	118.2	136,800	16,055,797	117.37	117.6	117.9	118.2	116.0	118.2	136,800	117.37	1.82%
2021-03-17	115.5	115.8	116.5	110.0	115.6	474,999	53,535,125	112.71	115.5	115.8	116.5	110.0	115.6	474,999	112.71	0.35%
2021-03-16	115.1	114.7	115.1	111.8	115.4	70,267	8,038,850	114.40	115.1	114.7	115.1	111.8	115.4	70,267	114.40	3.04%
2021-03-15	111.7	111.6	111.8	111.1	116.1	104,400	11,855,410	113.56	111.7	111.6	111.8	111.1	116.1	104,400	113.56	-1.80%
2021-03-12	113.8	113.3	114.0	113.8	123.1	145,050	16,813,020	115.91	113.8	113.3	114.0	113.8	123.1	145,050	115.91	-2.78%
2021-03-11	117.0	116.7	117.0	112.6	117.1	121,667	14,028,777	115.30	117.0	116.7	117.0	112.6	117.1	121,667	115.30	4.93%
2021-03-10	111.5	111.5	113.0	111.5	113.4	143,431	16,098,522	112.24	111.5	111.5	113.0	111.4	113.3	143,431	112.24	1.97%
2021-03-09	109.4	109.0	109.8	107.4	112.9	174,950	19,243,265	109.99	109.3	109.0	109.8	107.4	112.8	174,950	109.99	-1.09%
2021-03-08	110.6	110.4	110.6	110.3	118.8	130,006	14,690,327	113.00	110.6	110.4	110.6	110.3	118.8	130,006	113.00	-5.55%
2021-03-05	117.1	117.1	117.2	114.5	118.4	119,773	13,920,961	116.23	117.1	117.1	117.2	114.4	118.4	119,773	116.23	-2.46%
2021-03-04	120.0	119.3	120.0	119.0	123.0	105,450	12,660,657	120.06	120.0	119.3	120.0	119.0	123.0	105,450	120.06	-4.12%
2021-03-03	125.2	125.1	125.6	123.3	125.7	68,139	8,483,414	124.50	125.2	125.1	125.6	123.3	125.7	68,139	124.50	0.28%
2021-03-02	124.8	124.7	124.8	123.8	129.1	116,638	14,649,216	125.60	124.8	124.7	124.8	123.8	129.1	116,638	125.60	-1.50%
2021-03-01	126.7	126.7	126.7	123.4	126.7	71,100	8,969,625	126.16	126.7	126.7	126.7	123.4	126.7	71,100	126.16	2.67%
2021-02-26	123.4	123.4	124.0	123.0	127.0	230,558	28,753,884	124.71	123.4	123.4	123.9	123.0	127.0	230,558	124.71	-3.74%
2021-02-25	128.2	128.1	128.5	127.1	130.1	101,460	13,094,360	129.06	128.2	128.1	128.5	127.1	130.1	101,460	129.06	0.98%
2021-02-24	127.0	126.9	127.3	126.0	132.2	218,300	28,056,125	128.52	126.9	126.8	127.3	126.0	132.1	218,300	128.52	-4.04%
2021-02-23	132.3	132.2	132.3	130.4	133.9	127,118	16,811,251	132.25	132.3	132.2	132.3	130.4	133.9	127,118	132.25	-1.27%
2021-02-22	134.0	134.0	134.1	131.4	138.5	270,605	36,299,261	134.14	134.0	134.0	134.1	131.4	138.4	270,605	134.14	-3.46%
2021-02-19	138.8	138.8	144.1	135.0	142.0	209,657	28,748,834	137.12	138.8	138.8	144.1	135.0	142.0	209,657	137.12	-0.86%
2021-02-18	140.0	140.0	140.2	139.5	155.0	681,630	97,040,019	142.36	140.0	140.0	140.1	139.5	155.0	681,630	142.36	-8.50%
2021-02-17	153.0	153.0	155.0	148.7	155.0	153,244	23,107,764	150.79	153.0	153.0	155.0	148.7	155.0	153,244	150.79	0.39%
2021-02-16	152.4	152.0	152.4	147.6	155.8	210,316	31,924,112	151.79	152.4	152.0	152.4	147.6	155.8	210,316	151.79	3.64%
2021-02-11	147.1	147.0	147.5	145.7	147.5	31,000	4,547,815	146.70	147.1	147.0	147.5	145.6	147.4	31,000	146.70	-0.10%
2021-02-10	147.2	147.0	147.2	141.6	147.2	103,185	14,957,920	144.96	147.2	147.0	147.2	141.6	147.2	103,185	144.96	3.99%
2021-02-09	141.6	141.6	141.7	139.3	141.6	99,100	13,935,147	140.62	141.6	141.6	141.7	139.3	141.6	99,100	140.62	1.11%
2021-02-08	140.0	139.8	140.0	138.5	140.5	75,850	10,596,767	139.71	140.0	139.8	140.0	138.5	140.5	75,850	139.71	1.41%
2021-02-05	138.1	137.7	139.8	136.3	140.1	167,843	23,309,767	138.88	138.1	137.6	139.8	136.3	140.1	167,843	138.88	1.96%
2021-02-04	135.4	135.0	135.5	134.1	138.2	77,017	10,468,540	135.93	135.4	135.0	135.5	134.1	138.2	77,017	135.93	-1.53%
2021-02-03	137.5	137.3	137.6	133.9	138.0	150,303	20,555,114	136.76	137.5	137.3	137.6	133.9	137.9	150,303	136.76	2.73%
2021-02-02	133.9	133.6	134.0	132.2	135.1	164,050	21,960,492	133.86	133.9	133.6	134.0	132.2	135.1	164,050	133.86	2.69%
2021-02-01	130.4	129.9	131.1	127.8	135.1	84,000	10,930,077	130.12	130.4	129.9	131.1	127.8	135.1	84,000	130.12	2.96%
2021-01-29	126.6	126.4	126.6	125.1	129.2	170,305	21,690,595	127.36	126.6	126.4	126.6	125.1	129.2	170,305	127.36	0.28%
2021-01-28	126.3	126.3	126.4	125.6	133.0	178,305	22,904,542	128.46	126.3	126.3	126.3	125.6	133.0	178,305	128.46	-5.64%
2021-01-27	133.8	133.5	133.9	131.7	136.3	143,300	19,176,280	133.82	133.8	133.5	133.9	131.6	136.3	143,300	133.82	-1.65%
2021-01-26	136.1	136.1	136.5	135.5	142.0	201,297	27,583,908	137.03	136.1	136.1	136.5	135.5	142.0	201,297	137.03	-3.95%
2021-01-25	141.7	141.5	141.9	140.0	142.5	206,200	29,169,727	141.46	141.6	141.5	141.9	140.0	142.5	206,200	141.46	2.02%
2021-01-22	138.9	138.6	138.9	135.8	139.8	168,697	23,284,465	138.03	138.9	138.6	138.9	135.8	139.8	168,697	138.03	2.62%
2021-01-21	135.3	135.1	135.3	134.3	136.4	144,950	19,579,515	135.08	135.3	135.1	135.3	134.3	136.4	144,950	135.08	1.69%
2021-01-20	133.1	133.0	133.1	127.4	133.5	246,710	32,528,635	131.85	133.1	133.0	133.1	127.4	133.5	246,710	131.85	4.93%
2021-01-19	126.8	127.0	127.3	126.5	128.6	129,450	16,512,672	127.56	126.8	127.0	127.3	126.5	128.6	129,450	127.56	-0.04%
2021-01-18	126.9	126.6	126.9	124.0	127.0	126,700	15,960,767	125.97	126.8	126.6	126.8	123.9	127.0	126,700	125.97	2.01%
2021-01-15	124.4	123.8	124.5	123.0	126.8	180,300	22,450,197	124.52	124.3	123.8	124.5	123.0	126.8	180,300	124.52	-0.36%
2021-01-14	124.8	124.6	125.0	122.4	124.9	208,811	25,853,590	123.81	124.8	124.6	125.0	122.3	124.8	208,811	123.81	1.01%
2021-01-13	123.6	123.6	123.8	122.5	125.2	100,800	12,470,120	123.71	123.6	123.6	123.8	122.5	125.2	100,800	123.71	0.04%
2021-01-12	123.5	123.5	123.9	122.0	124.0	84,200	10,367,417	123.13	123.5	123.5	123.9	122.0	123.9	84,200	123.13	2.28%
2021-01-11	120.8	120.5	121.0	120.3	127.1	184,900	22,936,647	124.05	120.8	120.5	120.9	120.3	127.1	184,900	124.05	-1.35%
2021-01-08	122.4	122.2	122.4	121.0	123.7	174,059	21,360,772	122.72	122.4	122.2	122.4	121.0	123.7	174,059	122.72	1.79%
2021-01-07	120.3	120.0	120.3	119.1	122.0	82,008	9,841,812	120.01	120.3	120.0	120.3	119.1	122.0	82,008	120.01	-0.78%
2021-01-06	121.2	121.1	121.3	119.6	122.0	92,105	11,116,992	120.70	121.2	121.1	121.3	119.6	122.0	92,105	120.70	-0.25%
2021-01-05	121.5	121.0	121.5	118.5	121.9	205,050	24,555,807	119.76	121.5	121.0	121.5	118.4	121.8	205,050	119.76	1.00%
2021-01-04	120.3	120.1	120.3	118.5	120.5	143,150	17,148,932	119.80	120.3	120.1	120.3	118.4	120.4	143,150	119.80	1.01%
2020-12-31	119.1	119.0	119.1	117.5	119.2	55,200	6,553,177	118.72	119.1	119.0	119.1	117.4	119.2	55,200	118.72	1.66%
2020-12-30	117.2	117.2	117.3	115.0	117.3	64,850	7,541,162	116.29	117.2	117.2	117.3	114.9	117.3	64,850	116.29	1.56%
2020-12-29	115.4	115.3	115.5	114.5	116.2	60,550	6,983,142	115.33	115.3	115.3	115.4	114.5	116.2	60,550	115.33	-0.22%
2020-12-28	115.6	115.5	115.6	114.0	118.0	153,600	17,912,967	116.62	115.6	115.5	115.6	114.0	118.0	153,600	116.62	0.96%
2020-12-24	114.5	114.0	114.5	114.1	115.4	30,950	3,544,565	114.53	114.5	114.0	114.5	114.1	115.3	30,950	114.53	0.44%
2020-12-23	114.0	113.8	114.4	113.0	114.6	119,492	13,591,036	113.74	114.0	113.8	114.4	112.9	114.6	119,492	113.74	0.44%
2020-12-22	113.5	113.0	114.0	113.1	116.8	83,542	9,587,596	114.76	113.5	113.0	114.0	113.1	116.8	83,542	114.76	-0.53%
2020-12-21	114.1	114.1	114.3	113.1	114.8	192,085	21,901,660	114.02	114.1	114.1	114.3	113.1	114.8	192,085	114.02	1.74%
2020-12-18	112.2	112.0	112.2	112.0	113.2	69,750	7,847,137	112.50	112.2	112.0	112.2	112.0	113.2	69,750	112.50	-0.04%
2020-12-17	112.2	112.2	112.3	106.0	112.5	165,000	18,433,672	111.72	112.2	112.2	112.3	106.0	112.4	165,000	111.72	3.89%
2020-12-16	108.0	107.8	108.0	106.0	108.0	125,950	13,514,420	107.30	108.0	107.8	108.0	106.0	108.0	125,950	107.30	2.18%
2020-12-15	105.7	105.5	105.7	102.4	105.9	127,300	13,387,302	105.16	105.7	105.5	105.7	102.3	105.9	127,300	105.16	3.73%
2020-12-14	101.9	101.8	102.0	101.6	103.5	77,723	7,953,452	102.33	101.9	101.8	102.0	101.6	103.4	77,723	102.33	-1.55%
2020-12-11	103.5	103.6	104.0	102.5	104.4	48,800	5,052,972	103.54	103.5	103.6	104.0	102.5	104.3	48,800	103.54	0.73%
2020-12-10	102.8	102.5	102.8	102.1	103.7	38,900	3,987,197	102.50	102.8	102.5	102.8	102.1	103.7	38,900	102.50	-0.82%
2020-12-09	103.6	103.5	103.8	103.6	105.7	39,700	4,140,690	104.30	103.6	103.5	103.8	103.6	105.7	39,700	104.30	-1.24%
2020-12-08	104.9	104.9	105.4	104.8	105.7	78,000	8,199,072	105.12	104.9	104.9	105.3	104.8	105.7	78,000	105.12	-0.43%
2020-12-07	105.4	105.2	105.5	104.4	105.5	33,904	3,562,841	105.09	105.3	105.2	105.5	104.3	105.5	33,904	105.09	-0.38%
2020-12-04	105.8	105.6	106.0	104.4	106.0	64,900	6,816,972	105.04	105.8	105.6	106.0	104.3	106.0	64,900	105.04	1.00%
2020-12-03	104.7	104.6	104.9	100.5	105.1	107,250	11,011,107	102.67	104.7	104.6	104.9	100.4	105.1	107,250	102.67	2.20%
2020-12-02	102.5	102.3	102.7	102.3	105.3	131,021	13,470,176	102.81	102.4	102.3	102.7	102.3	105.3	131,021	102.81	-2.71%
2020-12-01	105.3	105.3	105.4	103.5	105.5	31,050	3,256,307	104.87	105.3	105.3	105.4	103.5	105.5	31,050	104.87	1.74%
2020-11-30	103.5	103.3	103.7	102.6	104.1	55,850	5,769,245	103.30	103.5	103.3	103.7	102.6	104.1	55,850	103.30	1.77%
2020-11-27	101.7	101.8	102.0	100.2	102.0	74,124	7,489,504	101.04	101.7	101.8	102.0	100.2	101.9	74,124	101.04	0.05%
2020-11-26	101.7	101.4	103.8	100.8	102.4	83,800	8,496,640	101.39	101.7	101.4	103.8	100.8	102.4	83,800	101.39	0.25%
2020-11-25	101.4	101.3	101.4	101.1	104.0	111,696	11,366,662	101.76	101.4	101.3	101.4	101.1	103.9	111,696	101.76	-2.31%
2020-11-24	103.8	103.8	104.0	103.5	107.0	133,400	13,929,102	104.42	103.8	103.8	103.9	103.4	106.9	133,400	104.42	-3.71%
2020-11-23	107.8	107.7	108.0	107.1	110.1	42,900	4,619,640	107.68	107.8	107.7	108.0	107.1	110.1	42,900	107.68	-0.46%
2020-11-20	108.3	108.2	108.8	107.6	108.7	34,034	3,685,211	108.28	108.3	108.2	108.8	107.6	108.7	34,034	108.28	0.98%
2020-11-19	107.3	107.3	107.9	105.3	107.3	30,950	3,292,165	106.37	107.3	107.3	107.9	105.3	107.3	30,950	106.37	0.70%
2020-11-18	106.5	106.2	113.5	106.0	108.6	31,563	3,368,441	106.72	106.5	106.2	113.5	106.0	108.6	31,563	106.72	-0.98%
2020-11-17	107.6	107.4	108.2	106.9	110.0	77,200	8,303,442	107.56	107.6	107.3	108.2	106.9	110.0	77,200	107.56	-2.40%
2020-11-16	110.2	109.9	110.4	108.8	110.2	31,500	3,461,650	109.89	110.2	109.8	110.4	108.8	110.2	31,500	109.89	1.15%
2020-11-13	109.0	108.8	109.3	108.0	109.0	41,400	4,494,907	108.57	108.9	108.8	109.3	108.0	109.0	41,400	108.57	0.46%
2020-11-12	108.5	108.5	108.9	108.2	109.5	35,634	3,879,807	108.88	108.4	108.4	108.8	108.2	109.5	35,634	108.88	1.74%
2020-11-11	106.6	106.5	106.6	106.5	109.0	59,928	6,456,391	107.74	106.6	106.5	106.6	106.5	108.9	59,928	107.74	-3.35%
2020-11-10	110.3	110.0	111.6	109.9	112.8	72,900	8,089,915	110.97	110.3	110.0	111.6	109.8	112.8	72,900	110.97	-2.04%
2020-11-09	112.6	112.6	112.7	110.8	113.5	93,078	10,483,889	112.64	112.6	112.6	112.7	110.8	113.5	93,078	112.64	2.41%
2020-11-06	110.0	109.9	111.0	108.8	113.5	116,194	12,814,543	110.29	109.9	109.8	111.0	108.8	113.5	116,194	110.29	-2.61%
2020-11-05	112.9	112.9	113.3	111.0	113.2	114,245	12,832,124	112.32	112.9	112.9	113.3	111.0	113.2	114,245	112.32	3.53%
2020-11-04	109.1	108.0	111.0	107.7	110.0	69,400	7,548,885	108.77	109.1	108.0	111.0	107.7	110.0	69,400	108.77	0.79%
2020-11-03	108.2	108.2	108.7	107.8	108.7	48,077	5,201,524	108.19	108.2	108.2	108.7	107.8	108.7	48,077	108.19	0.05%
2020-11-02	108.2	108.1	108.4	107.6	109.6	62,100	6,739,430	108.53	108.2	108.1	108.3	107.6	109.6	62,100	108.53	-1.05%
2020-10-30	109.3	109.3	109.6	109.0	112.0	32,350	3,558,995	110.02	109.3	109.3	109.6	109.0	112.0	32,350	110.02	-2.15%
2020-10-29	111.7	111.5	112.0	109.0	112.4	48,600	5,398,395	111.08	111.7	111.5	112.0	109.0	112.4	48,600	111.08	1.59%
2020-10-28	110.0	109.6	110.0	108.6	110.6	62,150	6,836,257	110.00	109.9	109.6	109.9	108.6	110.6	62,150	110.00	0.41%
2020-10-27	109.5	109.5	109.8	107.8	109.7	62,300	6,777,005	108.78	109.5	109.4	109.8	107.8	109.7	62,300	108.78	0.69%
2020-10-23	108.8	108.3	110.5	107.3	111.0	39,126	4,256,834	108.80	108.8	108.3	110.5	107.3	111.0	39,126	108.80	-2.60%
2020-10-22	111.7	111.3	112.0	109.8	111.7	24,002	2,659,361	110.80	111.7	111.3	112.0	109.8	111.7	24,002	110.80	-1.02%
2020-10-21	112.8	112.8	113.3	111.2	113.8	57,150	6,445,327	112.78	112.8	112.8	113.3	111.2	113.8	57,150	112.78	2.36%
2020-10-20	110.2	110.2	110.3	108.6	110.2	59,300	6,501,905	109.64	110.2	110.2	110.3	108.6	110.2	59,300	109.64	-0.14%
2020-10-19	110.4	110.0	110.4	110.0	112.8	55,750	6,171,127	110.69	110.3	110.0	110.4	110.0	112.8	55,750	110.69	-1.78%
2020-10-16	112.4	112.4	113.2	111.9	113.9	64,800	7,299,267	112.64	112.3	112.3	113.2	111.9	113.9	64,800	112.64	-1.06%
2020-10-15	113.6	113.6	114.6	113.2	114.8	137,100	15,634,970	114.04	113.6	113.6	114.6	113.2	114.8	137,100	114.04	-0.53%
2020-10-14	114.2	114.0	115.1	113.9	115.6	156,050	17,896,777	114.69	114.2	114.0	115.1	113.9	115.6	156,050	114.69	-1.04%
2020-10-12	115.4	115.4	115.5	111.2	115.8	103,450	11,818,605	114.24	115.3	115.3	115.4	111.2	115.8	103,450	114.24	4.20%
2020-10-09	110.7	110.5	111.2	109.7	111.4	42,658	4,729,130	110.86	110.7	110.5	111.2	109.7	111.3	42,658	110.86	1.56%
2020-10-08	109.0	108.7	109.5	108.2	109.3	33,200	3,600,770	108.46	109.0	108.7	109.5	108.2	109.3	33,200	108.46	0.00%
2020-10-07	109.0	108.9	109.0	108.2	109.2	28,200	3,066,540	108.74	109.0	108.8	109.0	108.2	109.2	28,200	108.74	-0.59%
2020-10-06	109.7	109.4	109.7	108.4	109.7	38,053	4,145,516	108.94	109.7	109.3	109.7	108.3	109.7	38,053	108.94	3.10%
2020-10-05	106.4	106.4	107.0	106.2	107.5	48,600	5,193,550	106.86	106.3	106.3	107.0	106.2	107.5	48,600	106.86	0.33%
2020-09-30	106.0	106.0	107.2	105.5	107.2	31,000	3,291,837	106.19	106.0	106.0	107.2	105.5	107.2	31,000	106.19	0.66%
2020-09-29	105.3	104.9	105.3	104.5	106.3	42,233	4,442,134	105.18	105.3	104.9	105.3	104.5	106.3	42,233	105.18	-1.40%
2020-09-28	106.8	106.6	106.8	106.5	108.4	39,400	4,228,360	107.32	106.8	106.6	106.8	106.5	108.4	39,400	107.32	-1.11%
2020-09-25	108.0	107.8	108.4	107.0	109.2	44,618	4,819,843	108.02	108.0	107.8	108.3	107.0	109.2	44,618	108.02	-0.28%
2020-09-24	108.3	108.1	108.3	107.6	109.8	32,850	3,563,982	108.49	108.3	108.1	108.3	107.6	109.8	32,850	108.49	-1.95%
2020-09-23	110.5	109.0	110.5	105.5	110.5	82,450	8,973,640	108.84	110.4	109.0	110.4	105.5	110.4	82,450	108.84	4.69%
2020-09-22	105.5	105.5	105.7	105.1	107.3	85,300	9,078,210	106.43	105.5	105.5	105.7	105.1	107.3	85,300	106.43	-0.94%
2020-09-21	106.5	105.6	106.8	106.5	109.2	95,969	10,382,578	108.19	106.5	105.6	106.8	106.5	109.2	95,969	108.19	-1.02%
2020-09-18	107.6	108.0	108.3	105.3	108.3	97,462	10,461,051	107.33	107.6	108.0	108.3	105.3	108.3	97,462	107.33	2.72%
2020-09-17	104.8	104.4	108.0	103.6	107.7	68,004	7,120,503	104.71	104.8	104.4	108.0	103.6	107.7	68,004	104.71	-2.74%
2020-09-16	107.7	107.5	107.7	107.0	108.0	52,350	5,628,747	107.52	107.7	107.4	107.7	107.0	108.0	52,350	107.52	0.84%
2020-09-15	106.8	106.5	108.0	104.2	106.9	70,000	7,409,187	105.85	106.8	106.5	108.0	104.2	106.9	70,000	105.85	2.50%
2020-09-14	104.2	104.2	105.0	102.3	106.1	57,250	5,998,425	104.78	104.2	104.2	105.0	102.3	106.1	57,250	104.78	0.63%
2020-09-11	103.6	103.5	104.0	102.7	103.9	31,800	3,292,577	103.54	103.6	103.5	104.0	102.7	103.9	31,800	103.54	1.52%
2020-09-10	102.0	101.8	102.0	101.6	105.0	112,112	11,608,348	103.54	102.0	101.8	102.0	101.6	104.9	112,112	103.54	0.59%
2020-09-09	101.4	101.0	101.5	100.5	105.5	84,450	8,600,535	101.84	101.4	101.0	101.5	100.5	105.5	84,450	101.84	-3.70%
2020-09-08	105.3	105.3	105.4	104.0	106.0	119,950	12,613,292	105.15	105.3	105.3	105.4	104.0	106.0	119,950	105.15	1.84%
2020-09-07	103.4	103.3	103.4	103.0	109.1	174,006	18,377,727	105.62	103.4	103.3	103.4	103.0	109.1	174,006	105.62	-5.22%
2020-09-04	109.1	109.0	109.1	107.0	110.0	58,500	6,304,847	107.78	109.1	109.0	109.1	107.0	110.0	58,500	107.78	-1.71%
2020-09-03	111.0	110.8	111.0	109.4	112.5	139,150	15,468,947	111.17	111.0	110.8	111.0	109.4	112.4	139,150	111.17	-0.22%
2020-09-02	111.3	111.2	111.3	108.1	111.4	68,850	7,535,625	109.45	111.3	111.2	111.3	108.1	111.4	68,850	109.45	0.91%
2020-09-01	110.3	110.3	111.5	109.0	112.2	66,950	7,372,670	110.12	110.3	110.3	111.4	109.0	112.2	66,950	110.12	-1.43%
2020-08-31	111.9	111.9	112.0	111.8	114.5	75,500	8,551,275	113.26	111.8	111.9	112.0	111.8	114.4	75,500	113.26	-1.71%
2020-08-28	113.8	113.1	113.8	110.3	114.5	109,150	12,344,242	113.09	113.8	113.1	113.8	110.3	114.4	109,150	113.09	2.66%
2020-08-27	110.9	110.6	111.0	109.0	111.0	80,650	8,896,090	110.30	110.8	110.6	110.9	109.0	111.0	80,650	110.30	1.60%
2020-08-26	109.1	109.1	109.7	109.0	111.5	97,300	10,719,227	110.17	109.1	109.1	109.7	109.0	111.4	97,300	110.17	-0.14%
2020-08-25	109.3	109.0	109.3	108.4	110.5	126,750	13,872,162	109.45	109.3	109.0	109.3	108.4	110.4	126,750	109.45	-0.64%
2020-08-24	110.0	109.9	110.3	107.8	110.3	121,070	13,248,840	109.43	109.9	109.8	110.3	107.8	110.3	121,070	109.43	0.14%
2020-08-21	109.8	109.8	110.0	109.1	110.2	95,939	10,516,330	109.61	109.8	109.8	110.0	109.1	110.2	95,939	109.61	1.01%
2020-08-20	108.7	108.6	108.7	108.2	110.2	100,109	10,904,419	108.93	108.7	108.6	108.7	108.2	110.2	100,109	108.93	-1.90%
2020-08-19	110.8	110.9	111.3	109.7	111.3	33,500	3,700,375	110.46	110.8	110.8	111.3	109.7	111.3	33,500	110.46	-0.45%
2020-08-18	111.3	111.3	111.9	111.2	112.6	98,250	10,993,682	111.89	111.3	111.3	111.8	111.2	112.6	98,250	111.89	2.02%
2020-08-17	109.1	109.0	109.5	107.2	114.0	84,750	9,203,195	108.59	109.1	109.0	109.5	107.2	114.0	84,750	108.59	1.25%
2020-08-14	107.8	107.8	109.9	106.0	108.7	58,400	6,269,240	107.35	107.8	107.8	109.9	106.0	108.7	58,400	107.35	1.17%
2020-08-13	106.5	106.4	107.4	106.2	114.0	114,400	12,305,317	107.56	106.5	106.4	107.4	106.2	114.0	114,400	107.56	-0.75%
2020-08-12	107.3	107.2	107.3	105.6	111.1	100,950	10,879,930	107.78	107.3	107.2	107.3	105.6	111.1	100,950	107.78	-4.03%
2020-08-11	111.8	111.8	111.9	111.3	114.3	69,600	7,865,230	113.01	111.8	111.8	111.9	111.3	114.3	69,600	113.01	-0.58%
2020-08-10	112.5	112.5	112.5	110.2	114.5	162,800	18,299,490	112.40	112.4	112.4	112.5	110.2	114.5	162,800	112.40	-1.79%
2020-08-07	114.5	114.4	114.5	112.0	119.5	196,350	22,627,287	115.24	114.5	114.4	114.5	112.0	119.4	196,350	115.24	-1.21%
2020-08-06	115.9	115.8	116.0	115.0	122.4	442,926	52,572,616	118.69	115.9	115.8	115.9	114.9	122.4	442,926	118.69	-2.61%
2020-08-05	119.0	119.0	119.1	114.3	119.3	349,871	40,963,255	117.08	119.0	119.0	119.1	114.3	119.3	349,871	117.08	2.06%
2020-08-04	116.6	116.4	116.9	116.0	119.6	433,350	51,166,950	118.07	116.6	116.4	116.9	115.9	119.6	433,350	118.07	0.00%
2020-08-03	116.6	116.0	117.0	113.0	117.1	196,950	22,632,985	114.92	116.6	116.0	117.0	113.0	117.1	196,950	114.92	2.78%
2020-07-31	113.5	113.3	113.5	110.5	113.9	127,521	14,361,834	112.62	113.4	113.3	113.4	110.4	113.9	127,521	112.62	0.84%
2020-07-30	112.5	111.8	112.5	111.0	114.9	196,750	22,182,737	112.75	112.5	111.8	112.5	111.0	114.9	196,750	112.75	1.40%
2020-07-29	111.0	110.8	111.0	107.8	111.0	99,800	10,958,490	109.80	110.9	110.8	111.0	107.8	110.9	99,800	109.80	1.14%
2020-07-28	109.7	109.2	109.7	107.0	110.0	111,550	12,132,687	108.76	109.7	109.2	109.7	107.0	110.0	111,550	108.76	3.20%
2020-07-27	106.3	106.2	107.1	106.0	110.8	116,606	12,536,278	107.51	106.3	106.2	107.1	106.0	110.8	116,606	107.51	-0.09%
2020-07-24	106.4	106.4	106.4	106.0	114.1	195,097	21,109,857	108.20	106.4	106.3	106.4	106.0	114.1	195,097	108.20	-6.71%
2020-07-23	114.1	114.0	114.1	109.0	114.1	256,750	28,913,082	112.61	114.1	114.0	114.1	109.0	114.1	256,750	112.61	3.78%
2020-07-22	109.9	109.0	110.4	109.8	113.4	179,375	20,075,136	111.92	109.9	109.0	110.4	109.8	113.3	179,375	111.92	-0.99%
2020-07-21	111.0	111.0	111.2	105.8	111.3	194,150	21,317,220	109.80	111.0	111.0	111.2	105.8	111.3	194,150	109.80	4.96%
2020-07-20	105.8	105.7	105.8	105.0	109.2	132,250	14,026,195	106.06	105.8	105.7	105.8	105.0	109.2	132,250	106.06	-3.07%
2020-07-17	109.1	109.0	109.1	104.2	109.7	157,191	16,972,939	107.98	109.1	109.0	109.1	104.2	109.7	157,191	107.98	4.75%
2020-07-16	104.2	103.9	104.2	103.3	115.8	242,650	26,017,077	107.22	104.2	103.8	104.2	103.3	115.8	242,650	107.22	-7.59%
2020-07-15	112.7	112.6	112.7	111.5	114.7	262,337	29,678,760	113.13	112.7	112.6	112.7	111.4	114.7	262,337	113.13	2.50%
2020-07-14	110.0	109.5	110.0	109.0	118.0	515,950	57,552,408	111.55	109.9	109.5	109.9	108.9	118.0	515,950	111.55	-4.14%
2020-07-13	114.7	114.7	115.3	109.0	115.0	320,550	36,009,335	112.34	114.7	114.7	115.3	109.0	114.9	320,550	112.34	3.94%
2020-07-10	110.4	110.2	111.4	107.5	111.4	281,900	31,146,360	110.49	110.3	110.2	111.3	107.5	111.3	281,900	110.49	1.15%
2020-07-09	109.1	109.0	109.1	103.1	109.6	221,700	23,773,920	107.23	109.1	109.0	109.1	103.1	109.6	221,700	107.23	2.92%
2020-07-08	106.0	105.5	106.2	102.6	106.4	237,719	24,883,316	104.68	106.0	105.5	106.2	102.6	106.4	237,719	104.68	3.31%
2020-07-07	102.6	102.6	102.8	100.4	105.7	312,100	32,083,857	102.80	102.6	102.6	102.8	100.4	105.7	312,100	102.80	-0.10%
2020-07-06	102.7	102.6	102.7	98.66	103.0	178,000	17,941,617	100.80	102.7	102.6	102.7	98.66	102.9	178,000	100.80	1.13%
2020-07-03	101.6	101.2	101.6	99.18	102.5	95,050	9,578,184	100.77	101.6	101.2	101.6	99.18	102.5	95,050	100.77	1.30%
2020-07-02	100.3	100.3	100.3	98.24	101.0	227,678	22,691,037	99.663	100.3	100.3	100.3	98.24	100.9	227,678	99.663	1.67%
2020-06-30	98.60	98.38	98.60	97.58	99.18	121,350	11,957,034	98.533	98.60	98.38	98.60	97.58	99.18	121,350	98.533	1.17%
2020-06-29	97.46	97.56	97.70	96.70	100.0	135,300	13,259,722	98.002	97.46	97.56	97.70	96.70	100.0	135,300	98.002	-3.60%
2020-06-26	101.1	100.8	101.1	99.86	105.1	167,500	16,934,948	101.10	101.1	100.8	101.1	99.86	105.1	167,500	101.10	-3.76%
2020-06-24	105.1	105.1	-	99.10	105.1	104,300	10,446,753	100.16	105.1	105.1	-	99.10	105.1	104,300	100.16	5.47%
2020-06-23	99.60	99.60	99.70	95.46	99.72	99,473	9,750,139	98.018	99.60	99.60	99.70	95.46	99.72	99,473	98.018	5.17%
2020-06-22	94.70	94.50	94.70	94.70	97.32	114,256	10,999,814	96.273	94.70	94.50	94.70	94.70	97.32	114,256	96.273	-1.29%
2020-06-19	95.94	95.46	96.38	93.40	96.76	109,172	10,357,072	94.869	95.94	95.46	96.38	93.40	96.76	109,172	94.869	2.68%
2020-06-18	93.44	92.10	94.34	90.96	94.30	114,250	10,576,330	92.572	93.44	92.10	94.34	90.96	94.30	114,250	92.572	0.37%
2020-06-17	93.10	93.10	93.76	91.70	94.12	76,400	7,119,806	93.191	93.10	93.10	93.76	91.70	94.12	76,400	93.191	1.68%
2020-06-16	91.56	91.50	91.56	89.64	92.20	60,608	5,519,723	91.073	91.56	91.50	91.56	89.64	92.20	60,608	91.073	3.74%
2020-06-15	88.26	87.64	88.26	87.08	89.40	34,400	3,046,421	88.559	88.26	87.64	88.26	87.08	89.40	34,400	88.559	-0.65%
2020-06-12	88.84	88.60	91.00	87.56	89.36	69,623	6,189,870	88.906	88.84	88.60	91.00	87.56	89.36	69,623	88.906	0.32%
2020-06-11	88.56	85.80	88.64	88.56	91.00	38,200	3,426,219	89.692	88.56	85.80	88.64	88.56	91.00	38,200	89.692	-0.94%
2020-06-10	89.40	89.00	89.40	87.70	89.40	52,300	4,630,981	88.546	89.40	89.00	89.40	87.70	89.40	52,300	88.546	2.24%
2020-06-09	87.44	87.20	87.90	85.74	88.14	84,223	7,374,351	87.557	87.44	87.20	87.90	85.74	88.14	84,223	87.557	1.56%
2020-06-08	86.10	85.94	87.50	85.92	89.70	151,100	13,133,410	86.919	86.10	85.94	87.50	85.92	89.70	151,100	86.919	-3.99%
2020-06-05	89.68	87.04	89.68	85.56	89.68	30,907	2,678,732	86.671	89.68	87.04	89.68	85.56	89.68	30,907	86.671	4.99%
2020-06-04	85.42	85.32	86.40	84.84	85.84	20,050	1,709,075	85.241	85.42	85.32	86.40	84.84	85.84	20,050	85.241	0.87%
2020-06-03	84.68	84.50	-	83.00	84.82	56,150	4,735,938	84.344	84.68	84.50	-	83.00	84.82	56,150	84.344	2.02%
2020-06-02	83.00	81.00	83.50	82.70	83.82	56,500	4,691,869	83.042	83.00	81.00	83.50	82.70	83.82	56,500	83.042	-0.74%
2020-06-01	83.62	83.52	83.62	80.50	84.44	37,000	3,092,251	83.574	83.62	83.52	83.62	80.50	84.44	37,000	83.574	3.94%
2020-05-29	80.45	80.45	80.75	77.90	81.00	30,250	2,416,670	79.890	80.45	80.45	80.75	77.90	81.00	30,250	79.890	3.47%
2020-05-28	77.75	77.35	78.00	77.40	80.55	47,550	3,765,705	79.195	77.75	77.35	78.00	77.40	80.55	47,550	79.195	-2.63%
2020-05-27	79.85	79.85	80.05	79.55	82.65	63,000	5,093,050	80.842	79.85	79.85	80.05	79.55	82.65	63,000	80.842	-2.32%
2020-05-26	81.75	81.00	81.95	78.85	82.30	70,950	5,787,565	81.572	81.75	81.00	81.95	78.85	82.30	70,950	81.572	3.68%
2020-05-25	78.85	78.85	79.00	77.55	78.90	74,207	5,796,562	78.113	78.85	78.85	79.00	77.55	78.90	74,207	78.113	1.74%
2020-05-22	77.50	77.50	77.70	77.30	81.15	93,622	7,403,296	79.076	77.50	77.50	77.70	77.30	81.15	93,622	79.076	-5.02%
2020-05-21	81.60	80.75	81.60	80.70	84.45	102,369	8,508,522	83.116	81.60	80.75	81.60	80.70	84.45	102,369	83.116	-1.69%
2020-05-20	83.00	83.00	83.60	81.20	83.60	27,400	2,247,230	82.016	83.00	83.00	83.60	81.20	83.60	27,400	82.016	1.78%
2020-05-19	81.55	81.50	81.70	80.85	82.55	47,650	3,878,737	81.401	81.55	81.50	81.70	80.85	82.55	47,650	81.401	0.31%
2020-05-18	81.30	81.20	81.70	80.00	81.80	32,250	2,619,520	81.225	81.30	81.20	81.70	80.00	81.80	32,250	81.225	1.63%
2020-05-15	80.00	79.80	79.95	78.85	80.50	38,300	3,060,740	79.915	80.00	79.80	79.95	78.85	80.50	38,300	79.915	1.07%
2020-05-14	79.15	79.05	79.95	77.05	79.75	45,653	3,620,309	79.301	79.15	79.05	79.95	77.05	79.75	45,653	79.301	-0.94%
2020-05-13	79.90	79.80	80.20	78.95	80.40	109,350	8,742,597	79.951	79.90	79.80	80.20	78.95	80.40	109,350	79.951	-0.37%
2020-05-12	80.20	79.95	80.50	79.50	80.35	82,950	6,634,302	79.980	80.20	79.95	80.50	79.50	80.35	82,950	79.980	1.52%
2020-05-11	79.00	79.00	79.50	78.55	80.15	51,600	4,090,790	79.279	79.00	79.00	79.50	78.55	80.15	51,600	79.279	-1.31%
2020-05-08	80.05	79.90	80.10	77.55	80.20	71,748	5,692,925	79.346	80.05	79.90	80.10	77.55	80.20	71,748	79.346	2.89%
2020-05-07	77.80	77.50	78.00	76.85	77.90	40,450	3,132,077	77.431	77.80	77.50	78.00	76.85	77.90	40,450	77.431	0.78%
2020-05-06	77.20	76.90	77.25	74.80	77.40	39,151	3,013,081	76.961	77.20	76.90	77.25	74.80	77.40	39,151	76.961	3.69%
2020-05-05	74.45	74.45	74.50	74.20	74.60	1,550	115,330	74.406	74.45	74.45	74.50	74.20	74.60	1,550	74.406	0.74%
2020-05-04	73.90	73.90	74.30	73.90	77.70	22,750	1,688,657	74.227	73.90	73.90	74.30	73.90	77.70	22,750	74.227	-4.89%
2020-04-29	77.70	77.05	77.80	77.65	78.95	34,750	2,721,200	78.308	77.70	77.05	77.80	77.65	78.95	34,750	78.308	0.65%
2020-04-28	77.20	76.65	-	75.95	77.35	51,400	3,954,335	76.933	77.20	76.65	-	75.95	77.35	51,400	76.933	-0.06%
2020-04-27	77.25	77.05	77.35	76.05	77.50	38,650	2,984,892	77.229	77.25	77.05	77.35	76.05	77.50	38,650	77.229	1.91%
2020-04-24	75.80	75.50	75.75	75.45	77.05	35,300	2,686,142	76.095	75.80	75.50	75.75	75.45	77.05	35,300	76.095	-1.43%
2020-04-23	76.90	76.60	76.90	75.55	77.35	100,462	7,697,345	76.619	76.90	76.60	76.90	75.55	77.35	100,462	76.619	3.01%
2020-04-22	74.65	74.55	74.95	72.80	74.95	18,150	1,346,097	74.165	74.65	74.55	74.95	72.80	74.95	18,150	74.165	0.95%
2020-04-21	73.95	73.25	74.70	73.65	75.50	78,200	5,802,885	74.206	73.95	73.25	74.70	73.65	75.50	78,200	74.206	-0.67%
2020-04-20	74.45	73.70	75.10	72.80	75.15	111,450	8,308,132	74.546	74.45	73.70	75.10	72.80	75.15	111,450	74.546	3.40%
2020-04-17	72.00	71.70	72.65	72.00	75.55	101,050	7,420,142	73.430	72.00	71.70	72.65	72.00	75.55	101,050	73.430	-1.57%
2020-04-16	73.15	72.50	73.50	72.40	74.20	89,900	6,596,010	73.371	73.15	72.50	73.50	72.40	74.20	89,900	73.371	0.55%
2020-04-15	72.75	69.80	72.80	72.80	74.10	4,100	300,540	73.302	72.75	69.80	72.80	72.80	74.10	4,100	73.302	-0.48%
2020-04-14	73.10	71.95	73.30	71.80	73.30	80,450	5,835,215	72.532	73.10	71.95	73.30	71.80	73.30	80,450	72.532	0.97%
2020-04-09	72.40	72.40	72.50	71.05	72.50	32,300	2,331,992	72.198	72.40	72.40	72.50	71.05	72.50	32,300	72.198	3.13%
2020-04-08	70.20	70.20	71.20	70.20	71.50	45,400	3,210,130	70.708	70.20	70.20	71.20	70.20	71.50	45,400	70.708	-1.96%
2020-04-07	71.60	71.60	72.00	69.95	71.35	57,906	4,091,064	70.650	71.60	71.60	72.00	69.95	71.35	57,906	70.650	2.43%
2020-04-06	69.90	69.70	70.00	68.80	70.30	35,500	2,471,637	69.624	69.90	69.70	70.00	68.80	70.30	35,500	69.624	4.02%
2020-04-03	67.20	67.10	67.50	67.00	68.70	96,400	6,567,575	68.128	67.20	67.10	67.50	67.00	68.70	96,400	68.128	-0.30%
2020-04-02	67.40	66.30	68.00	66.30	67.40	41,900	2,793,922	66.681	67.40	66.30	68.00	66.30	67.40	41,900	66.681	1.81%
2020-04-01	66.20	66.05	67.10	65.95	67.90	61,714	4,123,396	66.815	66.20	66.05	67.10	65.95	67.90	61,714	66.815	-2.14%
2020-03-31	67.65	67.25	68.40	66.45	67.90	12,700	855,732	67.380	67.65	67.25	68.40	66.45	67.90	12,700	67.380	2.81%
2020-03-30	65.80	64.50	66.70	65.75	67.25	15,350	1,017,495	66.286	65.80	64.50	66.70	65.75	67.25	15,350	66.286	-4.01%
2020-03-27	68.55	68.50	68.55	68.55	70.10	82,750	5,732,892	69.280	68.55	68.50	68.55	68.55	70.10	82,750	69.280	-0.29%
2020-03-26	68.75	68.75	69.00	67.50	69.20	84,050	5,761,745	68.551	68.75	68.75	69.00	67.50	69.20	84,050	68.551	1.85%
2020-03-25	67.50	67.60	67.75	65.20	67.65	71,100	4,729,687	66.522	67.50	67.60	67.75	65.20	67.65	71,100	66.522	4.98%
2020-03-24	64.30	63.50	64.70	63.00	64.60	98,950	6,312,620	63.796	64.30	63.50	64.70	63.00	64.60	98,950	63.796	6.19%
2020-03-23	60.55	59.30	61.00	60.20	62.60	42,978	2,628,137	61.151	60.55	59.30	61.00	60.20	62.60	42,978	61.151	-5.17%
2020-03-20	63.85	63.85	64.20	62.10	63.85	36,634	2,293,555	62.607	63.85	63.85	64.20	62.10	63.85	36,634	62.607	7.31%
2020-03-19	59.50	59.40	60.00	58.40	62.05	58,950	3,514,510	59.618	59.50	59.40	60.00	58.40	62.05	58,950	59.618	-3.41%
2020-03-18	61.60	61.60	62.05	61.40	66.80	76,415	4,906,213	64.205	61.60	61.60	62.05	61.40	66.80	76,415	64.205	-4.35%
2020-03-17	64.40	64.30	64.45	61.25	64.55	45,800	2,888,467	63.067	64.40	64.30	64.45	61.25	64.55	45,800	63.067	5.06%
2020-03-16	61.30	61.10	61.50	61.10	66.00	38,100	2,410,320	63.263	61.30	61.10	61.50	61.10	66.00	38,100	63.263	-8.10%
2020-03-13	66.70	66.50	66.80	62.75	67.20	91,087	5,859,585	64.330	66.70	66.50	66.80	62.75	67.20	91,087	64.330	-1.04%
2020-03-12	67.40	67.00	67.50	67.35	69.85	56,451	3,850,856	68.216	67.40	67.00	67.50	67.35	69.85	56,451	68.216	-4.80%
2020-03-11	70.80	70.80	70.90	70.70	72.50	30,472	2,178,609	71.495	70.80	70.80	70.90	70.70	72.50	30,472	71.495	-2.34%
2020-03-10	72.50	72.15	73.00	70.45	73.00	80,669	5,774,103	71.578	72.50	72.15	73.00	70.45	73.00	80,669	71.578	2.55%
2020-03-09	70.70	70.50	70.70	70.05	73.35	82,506	5,952,704	72.149	70.70	70.50	70.70	70.05	73.35	82,506	72.149	-4.78%
2020-03-06	74.25	73.95	74.65	74.10	75.75	39,532	2,968,610	75.094	74.25	73.95	74.65	74.10	75.75	39,532	75.094	-1.07%
2020-03-05	75.05	74.80	75.15	74.75	75.60	161,150	12,120,932	75.215	75.05	74.80	75.15	74.75	75.60	161,150	75.215	1.97%
2020-03-04	73.60	73.60	73.65	73.10	73.80	35,831	2,628,633	73.362	73.60	73.60	73.65	73.10	73.80	35,831	73.362	-0.27%
2020-03-03	73.80	73.50	73.80	73.25	75.20	98,000	7,310,950	74.602	73.80	73.50	73.80	73.25	75.20	98,000	74.602	2.64%
2020-03-02	71.90	71.35	73.00	70.85	72.50	96,400	6,925,197	71.838	71.90	71.35	73.00	70.85	72.50	96,400	71.838	4.13%
2020-02-28	69.05	68.80	69.25	68.50	71.55	175,350	12,234,500	69.772	69.05	68.80	69.25	68.50	71.55	175,350	69.772	-5.09%
2020-02-27	72.75	72.55	72.80	71.80	73.05	112,900	8,152,532	72.210	72.75	72.55	72.80	71.80	73.05	112,900	72.210	2.39%
2020-02-26	71.05	71.05	71.30	71.05	73.15	166,150	12,004,595	72.252	71.05	71.05	71.30	71.05	73.15	166,150	72.252	-3.33%
2020-02-25	73.50	73.20	74.00	71.30	73.70	133,400	9,699,245	72.708	73.50	73.20	74.00	71.30	73.70	133,400	72.708	2.94%
2020-02-24	71.40	71.40	71.55	71.20	72.85	156,750	11,297,660	72.074	71.40	71.40	71.55	71.20	72.85	156,750	72.074	-1.99%
2020-02-21	72.85	72.60	72.90	72.40	73.15	144,050	10,482,405	72.769	72.85	72.60	72.90	72.40	73.15	144,050	72.769	-0.55%
2020-02-20	73.25	73.05	73.25	72.40	74.00	170,150	12,429,260	73.049	73.25	73.05	73.25	72.40	74.00	170,150	73.049	0.21%
2020-02-19	73.10	73.00	73.35	72.90	74.00	115,050	8,440,350	73.362	73.10	73.00	73.35	72.90	74.00	115,050	73.362	-1.02%
2020-02-18	73.85	73.80	74.65	73.85	75.55	137,700	10,256,077	74.481	73.85	73.80	74.65	73.85	75.55	137,700	74.481	-2.70%
2020-02-17	75.90	75.40	76.00	74.65	76.00	213,250	16,007,335	75.064	75.90	75.40	76.00	74.65	76.00	213,250	75.064	1.61%
2020-02-14	74.70	74.55	74.70	73.00	74.80	121,700	9,003,722	73.983	74.70	74.55	74.70	73.00	74.80	121,700	73.983	3.75%
2020-02-13	72.00	72.00	72.20	71.90	73.50	138,300	10,004,355	72.338	72.00	72.00	72.20	71.90	73.50	138,300	72.338	-2.04%
2020-02-12	73.50	73.40	73.50	72.25	73.65	185,800	13,546,252	72.908	73.50	73.40	73.50	72.25	73.65	185,800	72.908	2.73%
2020-02-11	71.55	71.50	71.65	71.00	71.75	172,000	12,281,552	71.404	71.55	71.50	71.65	71.00	71.75	172,000	71.404	1.35%
2020-02-10	70.60	70.70	71.40	70.40	72.10	81,800	5,828,452	71.252	70.60	70.70	71.40	70.40	72.10	81,800	71.252	-1.05%
2020-02-07	71.35	71.35	73.50	71.25	72.75	108,100	7,776,777	71.941	71.35	71.35	73.50	71.25	72.75	108,100	71.941	-1.45%
2020-02-06	72.40	72.40	72.65	71.50	74.00	273,900	19,896,227	72.640	72.40	72.40	72.65	71.50	74.00	273,900	72.640	2.26%
2020-02-05	70.80	70.80	71.05	69.60	71.10	107,200	7,569,110	70.607	70.80	70.80	71.05	69.60	71.10	107,200	70.607	1.87%
2020-02-04	69.50	69.50	70.00	67.80	70.20	132,500	9,210,547	69.514	69.50	69.50	70.00	67.80	70.20	132,500	69.514	3.27%
2020-02-03	67.30	67.30	68.00	63.00	68.45	223,050	14,949,690	67.024	67.30	67.30	68.00	63.00	68.45	223,050	67.024	4.42%
2020-01-31	64.45	64.15	64.45	64.40	65.70	42,550	2,766,520	65.018	64.45	64.15	64.45	64.40	65.70	42,550	65.018	0.31%
2020-01-30	64.25	64.20	64.25	64.25	67.20	59,250	3,903,172	65.876	64.25	64.20	64.25	64.25	67.20	59,250	65.876	-4.18%
2020-01-29	67.05	67.00	67.20	66.85	75.10	66,950	4,523,322	67.563	67.05	67.00	67.20	66.85	75.10	66,950	67.563	-4.28%
2020-01-24	70.05	70.00	75.00	69.60	70.05	8,150	568,120	69.708	70.05	70.00	75.00	69.60	70.05	8,150	69.708	0.72%
2020-01-23	69.55	69.25	69.55	69.00	71.55	91,450	6,462,342	70.665	69.55	69.25	69.55	69.00	71.55	91,450	70.665	-2.04%
2020-01-22	71.00	71.00	71.10	69.60	71.20	104,150	7,358,627	70.654	71.00	71.00	71.10	69.60	71.20	104,150	70.654	1.43%
2020-01-21	70.00	69.60	70.00	70.00	71.90	191,400	13,549,527	70.792	70.00	69.60	70.00	70.00	71.90	191,400	70.792	-1.62%
2020-01-20	71.15	70.80	71.55	69.30	71.55	343,200	24,234,372	70.613	71.15	70.80	71.55	69.30	71.55	343,200	70.613	3.04%
2020-01-17	69.05	69.00	69.60	67.50	69.15	159,900	10,938,832	68.410	69.05	69.00	69.60	67.50	69.15	159,900	68.410	1.62%
2020-01-16	67.95	67.90	68.00	67.20	68.00	104,350	7,061,952	67.676	67.95	67.90	68.00	67.20	68.00	104,350	67.676	0.59%
2020-01-15	67.55	67.55	68.00	67.00	67.55	76,900	5,174,245	67.285	67.55	67.55	68.00	67.00	67.55	76,900	67.285	1.27%
2020-01-14	66.70	66.65	67.00	66.60	67.55	87,350	5,855,357	67.033	66.70	66.65	67.00	66.60	67.55	87,350	67.033	-0.52%
2020-01-13	67.05	66.60	67.35	66.60	67.35	106,750	7,149,842	66.977	67.05	66.60	67.35	66.60	67.35	106,750	66.977	0.52%
2020-01-10	66.70	66.60	67.00	66.55	67.00	36,950	2,463,702	66.677	66.70	66.60	67.00	66.55	67.00	36,950	66.677	0.30%
2020-01-09	66.50	66.05	66.65	65.55	66.65	120,100	7,958,792	66.268	66.50	66.05	66.65	65.55	66.65	120,100	66.268	2.86%
2020-01-08	64.65	64.65	65.05	64.50	65.50	73,900	4,816,640	65.178	64.65	64.65	65.05	64.50	65.50	73,900	65.178	-2.05%
2020-01-07	66.00	66.00	66.30	64.70	66.25	96,300	6,320,797	65.637	66.00	66.00	66.30	64.70	66.25	96,300	65.637	2.25%
2020-01-06	64.55	64.55	65.05	64.35	65.80	68,400	4,470,562	65.359	64.55	64.55	65.05	64.35	65.80	68,400	65.359	-2.34%
2020-01-03	66.10	66.10	66.30	65.95	66.55	62,400	4,135,332	66.271	66.10	66.10	66.30	65.95	66.55	62,400	66.271	0.08%
2020-01-02	66.05	66.05	66.20	65.60	66.20	39,100	2,577,657	65.925	66.05	66.05	66.20	65.60	66.20	39,100	65.925	0.61%
2019-12-31	65.65	64.85	65.80	64.80	65.65	3,900	254,372	65.224	65.65	64.85	65.80	64.80	65.65	3,900	65.224	1.47%
2019-12-30	64.70	64.70	64.80	64.35	64.95	13,550	877,305	64.746	64.70	64.70	64.80	64.35	64.95	13,550	64.746	-0.77%
2019-12-27	65.20	65.00	65.80	64.95	65.60	27,100	1,769,840	65.308	65.20	65.00	65.80	64.95	65.60	27,100	65.308	0.54%
2019-12-24	64.85	64.80	65.00	64.80	64.95	8,500	550,915	64.814	64.85	64.80	65.00	64.80	64.95	8,500	64.814	0.46%
2019-12-23	64.55	64.55	64.65	64.55	65.30	48,700	3,158,422	64.855	64.55	64.55	64.65	64.55	65.30	48,700	64.855	-0.15%
2019-12-20	64.65	64.60	64.65	64.50	65.35	33,600	2,177,477	64.806	64.65	64.60	64.65	64.50	65.35	33,600	64.806	-0.69%
2019-12-19	65.10	64.85	65.10	64.70	65.15	49,100	3,188,230	64.933	65.10	64.85	65.10	64.70	65.15	49,100	64.933	0.46%
2019-12-18	64.80	64.80	64.90	64.50	65.60	42,150	2,735,172	64.891	64.80	64.80	64.90	64.50	65.60	42,150	64.891	-1.37%
2019-12-17	65.70	65.60	65.70	65.35	65.80	58,950	3,866,875	65.596	65.70	65.60	65.70	65.35	65.80	58,950	65.596	-0.08%
2019-12-16	65.75	65.70	66.15	65.75	66.30	39,850	2,625,075	65.874	65.75	65.70	66.15	65.75	66.30	39,850	65.874	-0.83%
2019-12-13	66.30	66.25	67.50	66.15	66.80	61,550	4,086,377	66.391	66.30	66.25	67.50	66.15	66.80	61,550	66.391	0.45%
2019-12-12	66.00	65.50	66.00	65.65	66.00	74,350	4,895,985	65.851	66.00	65.50	66.00	65.65	66.00	74,350	65.851	-0.30%
2019-12-11	66.20	66.50	-	64.50	66.20	75,950	4,938,082	65.018	66.20	66.50	-	64.50	66.20	75,950	65.018	1.92%
2019-12-10	64.95	64.45	65.00	64.75	65.40	63,350	4,117,875	65.002	64.95	64.45	65.00	64.75	65.40	63,350	65.002	-0.15%
2019-12-09	65.05	65.00	-	64.85	66.25	39,750	2,584,815	65.027	65.05	65.00	-	64.85	66.25	39,750	65.027	-1.44%
2019-12-06	66.00	66.00	66.20	65.00	66.15	44,800	2,947,112	65.784	66.00	66.00	66.20	65.00	66.15	44,800	65.784	0.30%
2019-12-05	65.80	65.50	65.85	64.90	65.95	105,700	6,922,440	65.491	65.80	65.50	65.85	64.90	65.95	105,700	65.491	2.33%
2019-12-04	64.30	64.20	64.55	64.00	64.55	46,350	2,981,062	64.316	64.30	64.20	64.55	64.00	64.55	46,350	64.316	-0.39%
2019-12-03	64.55	64.50	-	63.25	64.70	48,250	3,090,880	64.060	64.55	64.50	-	63.25	64.70	48,250	64.060	0.55%
2019-12-02	64.20	63.60	64.75	63.40	64.40	129,150	8,239,190	63.796	64.20	63.60	64.75	63.40	64.40	129,150	63.796	0.39%
2019-11-29	63.95	63.65	63.95	63.45	65.85	139,250	8,925,402	64.096	63.95	63.65	63.95	63.45	65.85	139,250	64.096	-3.40%
2019-11-28	66.20	66.15	66.35	65.80	66.40	107,450	7,123,615	66.297	66.20	66.15	66.35	65.80	66.40	107,450	66.297	-0.23%
2019-11-27	66.35	66.30	-	66.10	66.60	51,400	3,411,247	66.367	66.35	66.30	-	66.10	66.60	51,400	66.367	-1.12%
2019-11-26	67.10	66.95	-	65.85	67.15	88,650	5,910,045	66.667	67.10	66.95	-	65.85	67.15	88,650	66.667	2.36%
2019-11-25	65.55	65.55	65.60	65.45	66.45	119,600	7,871,180	65.813	65.55	65.55	65.60	65.45	66.45	119,600	65.813	-1.65%
2019-11-22	66.65	66.45	67.20	66.40	68.90	75,500	5,086,225	67.367	66.65	66.45	67.20	66.40	68.90	75,500	67.367	-2.06%
2019-11-21	68.05	68.00	68.50	67.50	68.20	64,700	4,384,212	67.762	68.05	68.00	68.50	67.50	68.20	64,700	67.762	-0.73%
2019-11-20	68.55	68.55	68.65	68.20	69.05	163,350	11,230,170	68.749	68.55	68.55	68.65	68.20	69.05	163,350	68.749	-0.22%
2019-11-19	68.70	68.65	68.70	67.25	68.70	182,900	12,463,580	68.144	68.70	68.65	68.70	67.25	68.70	182,900	68.144	2.00%
2019-11-18	67.35	67.10	67.50	67.10	67.45	52,700	3,545,770	67.282	67.35	67.10	67.50	67.10	67.45	52,700	67.282	0.37%
2019-11-15	67.10	67.10	67.20	66.85	67.75	100,850	6,778,787	67.217	67.10	67.10	67.20	66.85	67.75	100,850	67.217	0.83%
2019-11-14	66.55	66.55	66.80	66.40	67.15	92,350	6,161,982	66.724	66.55	66.55	66.80	66.40	67.15	92,350	66.724	0.45%
2019-11-13	66.25	66.00	66.40	65.50	66.90	74,150	4,906,740	66.173	66.25	66.00	66.40	65.50	66.90	74,150	66.173	0.61%
2019-11-12	65.85	65.65	66.00	65.50	66.00	64,000	4,211,077	65.798	65.85	65.65	66.00	65.50	66.00	64,000	65.798	0.00%
2019-11-11	65.85	65.65	65.90	65.60	66.95	101,150	6,736,152	66.596	65.85	65.65	65.90	65.60	66.95	101,150	66.596	-1.94%
2019-11-08	67.15	67.15	67.30	66.90	67.60	126,650	8,509,745	67.191	67.15	67.15	67.30	66.90	67.60	126,650	67.191	0.30%
2019-11-07	66.95	66.95	-	65.55	67.15	62,400	4,132,377	66.224	66.95	66.95	-	65.55	67.15	62,400	66.224	1.36%
2019-11-06	66.05	66.05	66.20	66.00	66.50	79,800	5,291,090	66.304	66.05	66.05	66.20	66.00	66.50	79,800	66.304	-0.45%
2019-11-05	66.35	66.30	66.60	66.05	66.55	86,050	5,704,237	66.290	66.35	66.30	66.60	66.05	66.55	86,050	66.290	-0.45%
2019-11-04	66.65	66.15	-	65.90	66.65	305,800	20,265,120	66.269	66.65	66.15	-	65.90	66.65	305,800	66.269	2.78%
2019-11-01	64.85	64.75	64.90	64.30	64.85	64,250	4,147,102	64.546	64.85	64.75	64.90	64.30	64.85	64,250	64.546	1.89%
2019-10-31	63.65	63.45	63.90	63.45	64.40	86,550	5,542,030	64.033	63.65	63.45	63.90	63.45	64.40	86,550	64.033	1.19%
2019-10-30	62.90	62.85	-	62.60	63.40	100,050	6,290,152	62.870	62.90	62.85	-	62.60	63.40	100,050	62.870	-0.79%
2019-10-29	63.40	-	63.50	63.30	64.20	52,650	3,352,530	63.676	63.40	-	63.50	63.30	64.20	52,650	63.676	-0.31%
2019-10-28	63.60	63.40	64.50	62.30	63.65	117,350	7,428,610	63.303	63.60	63.40	64.50	62.30	63.65	117,350	63.303	2.25%
2019-10-25	62.20	62.15	62.80	61.80	62.40	39,950	2,482,082	62.130	62.20	62.15	62.80	61.80	62.40	39,950	62.130	0.89%
2019-10-24	61.65	61.60	61.80	61.20	61.65	30,150	1,856,025	61.560	61.65	61.60	61.80	61.20	61.65	30,150	61.560	0.24%
2019-10-23	61.50	61.00	61.80	61.50	62.40	47,450	2,935,970	61.875	61.50	61.00	61.80	61.50	62.40	47,450	61.875	-0.24%
2019-10-22	61.65	61.55	62.00	61.65	63.00	102,200	6,352,207	62.155	61.65	61.55	62.00	61.65	63.00	102,200	62.155	-0.96%
2019-10-21	62.25	62.20	62.65	61.35	63.20	166,850	10,429,965	62.511	62.25	62.20	62.65	61.35	63.20	166,850	62.511	-1.03%
2019-10-18	62.90	62.75	63.00	62.30	63.10	241,000	15,149,407	62.861	62.90	62.75	63.00	62.30	63.10	241,000	62.861	1.45%
2019-10-17	62.00	61.85	62.05	61.55	62.30	93,600	5,798,367	61.948	62.00	61.85	62.05	61.55	62.30	93,600	61.948	0.65%
2019-10-16	61.60	61.50	61.65	61.45	62.00	81,550	5,041,417	61.820	61.60	61.50	61.65	61.45	62.00	81,550	61.820	0.00%
2019-10-15	61.60	61.00	61.25	61.40	61.90	112,400	6,932,757	61.679	61.60	61.00	61.25	61.40	61.90	112,400	61.679	0.08%
2019-10-14	61.55	61.55	61.75	61.45	61.85	176,800	10,900,937	61.657	61.55	61.55	61.75	61.45	61.85	176,800	61.657	1.15%
2019-10-11	60.85	60.55	60.85	60.05	61.10	228,050	13,784,945	60.447	60.85	60.55	60.85	60.05	61.10	228,050	60.447	0.66%
2019-10-10	60.45	60.35	60.50	58.50	60.75	40,450	2,434,437	60.184	60.45	60.35	60.50	58.50	60.75	40,450	60.184	2.63%
2019-10-09	58.90	58.90	59.20	58.70	58.70	150	8,805	58.700	58.90	58.90	59.20	58.70	58.70	150	58.700	-1.34%
2019-10-08	59.70	59.65	60.05	59.40	60.45	94,150	5,633,620	59.837	59.70	59.65	60.05	59.40	60.45	94,150	59.837	1.27%
2019-10-04	58.95	58.70	59.15	58.95	59.20	33,400	1,974,915	59.129	58.95	58.70	59.15	58.95	59.20	33,400	59.129	0.08%
2019-10-03	58.90	58.30	-	58.55	59.00	47,050	2,774,400	58.967	58.90	58.30	-	58.55	59.00	47,050	58.967	0.43%
2019-10-02	58.65	58.30	-	58.25	58.70	32,900	1,927,782	58.595	58.65	58.30	-	58.25	58.70	32,900	58.595	-0.42%
2019-09-30	58.90	58.75	59.10	58.75	59.15	34,500	2,035,387	58.997	58.90	58.75	59.10	58.75	59.15	34,500	58.997	-0.59%
2019-09-27	59.25	59.20	-	59.00	59.45	8,800	522,115	59.331	59.25	59.20	-	59.00	59.45	8,800	59.331	-0.59%
2019-09-26	59.60	59.45	60.20	59.45	60.30	93,950	5,630,362	59.929	59.60	59.45	60.20	59.45	60.30	93,950	59.929	-0.33%
2019-09-25	59.80	59.70	59.85	59.90	61.20	123,350	7,457,687	60.460	59.80	59.70	59.85	59.90	61.20	123,350	60.460	-2.13%
2019-09-24	61.10	61.00	61.30	60.15	61.10	118,150	7,148,292	60.502	61.10	61.00	61.30	60.15	61.10	118,150	60.502	2.00%
2019-09-23	59.90	59.85	60.50	59.90	61.20	131,950	7,964,500	60.360	59.90	59.85	60.50	59.90	61.20	131,950	60.360	-2.04%
2019-09-20	61.15	60.90	61.15	60.80	61.30	84,050	5,141,725	61.175	61.15	60.90	61.15	60.80	61.30	84,050	61.175	1.75%
2019-09-19	60.10	60.00	60.85	60.00	60.65	183,450	11,035,255	60.154	60.10	60.00	60.85	60.00	60.65	183,450	60.154	-1.23%
2019-09-18	60.85	60.85	61.50	59.90	60.85	202,350	12,252,795	60.552	60.85	60.85	61.50	59.90	60.85	202,350	60.552	1.59%
2019-09-17	59.90	59.50	60.40	59.40	61.00	256,500	15,401,025	60.043	59.90	59.50	60.40	59.40	61.00	256,500	60.043	-2.44%
2019-09-16	61.40	61.40	61.80	60.50	61.85	161,450	9,834,337	60.913	61.40	61.40	61.80	60.50	61.85	161,450	60.913	0.24%
2019-09-13	61.25	58.15	62.35	61.00	61.35	129,600	7,937,860	61.249	61.25	58.15	62.35	61.00	61.35	129,600	61.249	0.25%
2019-09-12	61.10	61.05	-	61.00	61.10	4,700	287,020	61.068	61.10	61.05	-	61.00	61.10	4,700	61.068	0.74%
2019-09-11	60.65	60.50	60.65	60.15	62.00	154,950	9,435,155	60.892	60.65	60.50	60.65	60.15	62.00	154,950	60.892	-1.38%
2019-09-10	61.50	61.40	-	60.60	62.00	200,850	12,349,217	61.485	61.50	61.40	-	60.60	62.00	200,850	61.485	0.90%
2019-09-09	60.95	60.95	61.10	60.75	61.25	203,750	12,426,050	60.987	60.95	60.95	61.10	60.75	61.25	203,750	60.987	-0.57%
2019-09-06	61.30	61.00	-	60.80	61.60	271,800	16,653,145	61.270	61.30	61.00	-	60.80	61.60	271,800	61.270	-0.49%
2019-09-05	61.60	61.30	61.60	61.30	62.00	214,950	13,238,635	61.589	61.60	61.30	61.60	61.30	62.00	214,950	61.589	-0.08%
2019-09-04	61.65	61.30	62.00	60.40	61.65	99,900	6,097,922	61.040	61.65	61.30	62.00	60.40	61.65	99,900	61.040	1.40%
2019-09-03	60.80	60.75	60.80	60.80	61.70	78,300	4,791,260	61.191	60.80	60.75	60.80	60.80	61.70	78,300	61.191	-1.78%
2019-09-02	61.90	61.55	62.80	60.60	61.90	153,050	9,343,540	61.049	61.90	61.55	62.80	60.60	61.90	153,050	61.049	2.06%
2019-08-30	60.65	60.65	61.15	60.25	61.60	334,150	20,519,930	61.409	60.65	60.65	61.15	60.25	61.60	334,150	61.409	-0.66%
2019-08-29	61.05	60.10	61.80	59.20	61.05	95,900	5,771,032	60.178	61.05	60.10	61.80	59.20	61.05	95,900	60.178	2.52%
2019-08-28	59.55	59.50	59.80	59.40	60.20	100,650	5,992,430	59.537	59.55	59.50	59.80	59.40	60.20	100,650	59.537	-1.16%
2019-08-27	60.25	60.05	60.30	60.00	61.00	265,750	16,145,945	60.756	60.25	60.05	60.30	60.00	61.00	265,750	60.756	0.92%
2019-08-26	59.70	59.60	59.90	59.00	60.00	294,250	17,595,215	59.797	59.70	59.60	59.90	59.00	60.00	294,250	59.797	-1.89%
2019-08-23	60.85	60.95	61.10	59.45	61.20	429,900	25,987,262	60.450	60.85	60.95	61.10	59.45	61.20	429,900	60.450	2.35%
2019-08-22	59.45	59.30	59.85	59.10	60.50	281,450	16,911,640	60.088	59.45	59.30	59.85	59.10	60.50	281,450	60.088	-0.83%
2019-08-21	59.95	59.85	60.00	59.35	60.00	435,500	26,040,665	59.795	59.95	59.85	60.00	59.35	60.00	435,500	59.795	1.01%
2019-08-20	59.35	59.35	59.50	59.20	59.50	445,450	26,458,307	59.397	59.35	59.35	59.50	59.20	59.50	445,450	59.397	0.25%
2019-08-19	59.20	59.15	59.35	58.10	59.30	141,000	8,316,002	58.979	59.20	59.15	59.35	58.10	59.30	141,000	58.979	2.60%
2019-08-16	57.70	57.50	58.10	56.65	58.10	48,100	2,760,017	57.381	57.70	57.50	58.10	56.65	58.10	48,100	57.381	1.94%
2019-08-15	56.60	55.95	-	56.25	56.75	147,750	8,372,150	56.664	56.60	55.95	-	56.25	56.75	147,750	56.664	-0.09%
2019-08-14	56.65	56.60	57.30	56.05	57.05	103,900	5,872,760	56.523	56.65	56.60	57.30	56.05	57.05	103,900	56.523	2.16%
2019-08-13	55.45	55.40	55.55	55.40	56.00	23,800	1,324,960	55.671	55.45	55.40	55.55	55.40	56.00	23,800	55.671	-1.33%
2019-08-12	56.20	56.00	56.50	55.60	56.40	30,500	1,704,652	55.890	56.20	56.00	56.50	55.60	56.40	30,500	55.890	0.90%
2019-08-09	55.70	55.60	55.70	55.80	56.40	188,750	10,621,526	56.273	55.70	55.60	55.70	55.80	56.40	188,750	56.273	-0.27%
2019-08-08	55.85	55.70	56.10	55.10	55.85	102,950	5,730,522	55.663	55.85	55.70	56.10	55.10	55.85	102,950	55.663	2.10%
2019-08-07	54.70	54.50	-	54.00	54.80	55,550	3,020,372	54.372	54.70	54.50	-	54.00	54.80	55,550	54.372	1.48%
2019-08-06	53.90	53.50	53.95	52.50	53.90	166,900	8,846,300	53.004	53.90	53.50	53.95	52.50	53.90	166,900	53.004	-0.92%
2019-08-05	54.40	-	54.40	54.40	56.50	90,650	4,985,090	54.993	54.40	-	54.40	54.40	56.50	90,650	54.993	-3.80%
2019-08-02	56.55	56.45	-	56.30	57.50	130,050	7,373,090	56.694	56.55	56.45	-	56.30	57.50	130,050	56.694	-2.67%
2019-08-01	58.10	58.00	-	57.75	58.50	189,800	11,007,910	57.997	58.10	58.00	-	57.75	58.50	189,800	57.997	-0.43%
2019-07-31	58.35	58.35	58.90	57.80	58.35	142,000	8,242,462	58.046	58.35	58.35	58.90	57.80	58.35	142,000	58.046	0.00%
2019-07-30	58.35	58.30	58.45	58.25	58.95	483,550	28,338,592	58.605	58.35	58.30	58.45	58.25	58.95	483,550	58.605	0.60%
2019-07-29	58.00	58.00	-	57.60	58.30	294,200	17,055,772	57.973	58.00	58.00	-	57.60	58.30	294,200	57.973	0.87%
2019-07-26	57.50	57.45	-	57.30	58.00	691,350	39,825,087	57.605	57.50	57.45	-	57.30	58.00	691,350	57.605	-0.26%
2019-07-25	57.65	57.80	58.00	57.05	61.50	2,628,850	152,742,285	58.102	57.65	57.80	58.00	57.05	61.50	2,628,850	58.102