Pharmaron Beijing Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03759  2019-11-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 22.90 22.86 22.90 22.74 23.92 10,618,633 245,704,644 23.139 22.90 22.86 22.90 22.74 23.92 10,618,633 23.139 -3.94%
2026-01-15 0 23.84 23.82 23.84 23.02 24.40 21,638,699 514,298,767 23.768 23.84 23.82 23.84 23.02 24.40 21,638,699 23.768 -4.41%
2026-01-14 0 24.94 24.88 24.94 24.40 25.60 14,743,873 367,645,281 24.935 24.94 24.88 24.94 24.40 25.60 14,743,873 24.935 3.06%
2026-01-13 0 24.20 24.20 24.22 23.10 24.86 12,333,625 299,267,814 24.264 24.20 24.20 24.22 23.10 24.86 12,333,625 24.264 5.22%
2026-01-12 0 23.00 23.00 23.02 22.70 24.00 5,576,525 128,534,891 23.049 23.00 23.00 23.02 22.70 24.00 5,576,525 23.049 -0.78%
2026-01-09 0 23.18 23.18 23.20 22.62 23.46 3,894,204 90,233,669 23.171 23.18 23.18 23.20 22.62 23.46 3,894,204 23.171 0.96%
2026-01-08 0 22.96 22.96 22.98 22.48 23.20 5,685,506 129,773,343 22.825 22.96 22.96 22.98 22.48 23.20 5,685,506 22.825 1.32%
2026-01-07 0 22.66 22.64 22.66 21.82 22.80 7,175,650 161,802,756 22.549 22.66 22.64 22.66 21.82 22.80 7,175,650 22.549 3.28%
2026-01-06 0 21.94 21.92 21.94 20.82 22.08 8,406,550 180,995,056 21.530 21.94 21.92 21.94 20.82 22.08 8,406,550 21.530 5.08%
2026-01-05 0 20.88 20.88 20.90 19.59 21.10 12,339,250 254,926,592 20.660 20.88 20.88 20.90 19.59 21.10 12,339,250 20.660 5.30%
2026-01-02 0 19.83 19.83 19.85 19.35 20.40 1,140,986 22,586,073 19.795 19.83 19.83 19.85 19.35 20.40 1,140,986 19.795 1.23%
2025-12-31 0 19.59 19.52 19.59 19.36 19.75 3,503,150 68,595,316 19.581 19.59 19.52 19.59 19.36 19.75 3,503,150 19.581 0.36%
2025-12-30 0 19.52 19.50 19.52 19.09 20.48 17,733,000 343,800,173 19.388 19.52 19.50 19.52 19.09 20.48 17,733,000 19.388 -3.84%
2025-12-29 0 20.30 20.30 20.32 20.24 21.12 7,003,000 143,712,063 20.521 20.30 20.30 20.32 20.24 21.12 7,003,000 20.521 -2.12%
2025-12-24 0 20.74 20.70 20.74 20.28 21.18 6,986,857 143,826,557 20.585 20.74 20.70 20.74 20.28 21.18 6,986,857 20.585 -1.43%
2025-12-23 0 21.04 21.02 21.04 20.82 21.66 4,144,350 87,852,886 21.198 21.04 21.02 21.04 20.82 21.66 4,144,350 21.198 -1.41%
2025-12-22 0 21.34 21.30 21.34 21.00 22.38 5,688,085 122,270,833 21.496 21.34 21.30 21.34 21.00 22.38 5,688,085 21.496 -3.87%
2025-12-19 0 22.20 22.06 22.20 21.40 22.50 4,277,906 94,848,930 22.172 22.20 22.06 22.20 21.40 22.50 4,277,906 22.172 4.13%
2025-12-18 0 21.32 21.30 21.32 20.74 21.70 2,279,900 48,831,168 21.418 21.32 21.30 21.32 20.74 21.70 2,279,900 21.418 0.95%
2025-12-17 0 21.12 21.12 21.16 20.64 21.40 2,522,500 53,213,598 21.096 21.12 21.12 21.16 20.64 21.40 2,522,500 21.096 1.15%
2025-12-16 0 20.88 20.86 20.88 20.72 21.76 2,760,100 58,022,888 21.022 20.88 20.86 20.88 20.72 21.76 2,760,100 21.022 -1.60%
2025-12-15 0 21.22 21.22 21.30 21.20 22.50 3,197,600 69,221,950 21.648 21.22 21.22 21.30 21.20 22.50 3,197,600 21.648 -5.18%
2025-12-12 0 22.38 22.34 22.38 21.16 22.44 4,818,150 106,289,532 22.060 22.38 22.34 22.38 21.16 22.44 4,818,150 22.060 5.07%
2025-12-11 0 21.30 21.28 21.30 21.28 21.88 1,874,725 40,430,280 21.566 21.30 21.28 21.30 21.28 21.88 1,874,725 21.566 -0.56%
2025-12-10 0 21.42 21.36 21.42 20.90 21.64 1,924,125 40,913,898 21.264 21.42 21.36 21.42 20.90 21.64 1,924,125 21.264 0.56%
2025-12-09 0 21.30 21.30 21.32 21.04 22.42 5,354,162 116,441,825 21.748 21.30 21.30 21.32 21.04 22.42 5,354,162 21.748 -0.56%
2025-12-08 0 21.42 21.42 21.48 21.36 22.10 1,846,538 39,901,595 21.609 21.42 21.42 21.48 21.36 22.10 1,846,538 21.609 -1.11%
2025-12-05 0 21.66 21.64 21.68 21.30 21.86 1,947,695 41,835,197 21.479 21.66 21.64 21.68 21.30 21.86 1,947,695 21.479 -0.09%
2025-12-04 0 21.68 21.64 21.68 20.90 21.70 2,514,436 53,758,783 21.380 21.68 21.64 21.68 20.90 21.70 2,514,436 21.380 2.36%
2025-12-03 0 21.18 21.12 21.18 20.86 21.70 3,076,881 65,061,232 21.145 21.18 21.12 21.18 20.86 21.70 3,076,881 21.145 0.28%
2025-12-02 0 21.12 21.10 21.12 21.02 22.12 3,040,600 64,911,944 21.348 21.12 21.10 21.12 21.02 22.12 3,040,600 21.348 -3.47%
2025-12-01 0 21.88 21.72 21.88 21.50 22.64 6,639,050 145,118,602 21.858 21.88 21.72 21.88 21.50 22.64 6,639,050 21.858 -0.64%
2025-11-28 0 22.02 22.00 22.02 21.78 22.20 2,626,300 57,767,164 21.996 22.02 22.00 22.02 21.78 22.20 2,626,300 21.996 0.09%
2025-11-27 0 22.00 22.00 22.04 21.84 22.48 2,427,650 53,584,901 22.073 22.00 22.00 22.04 21.84 22.48 2,427,650 22.073 -0.90%
2025-11-26 0 22.20 22.10 22.20 21.90 22.86 4,082,050 91,608,270 22.442 22.20 22.10 22.20 21.90 22.86 4,082,050 22.442 0.27%
2025-11-25 0 22.14 22.12 22.14 21.54 22.30 3,448,925 76,245,225 22.107 22.14 22.12 22.14 21.54 22.30 3,448,925 22.107 2.79%
2025-11-24 0 21.54 21.54 21.58 20.70 21.68 4,100,108 87,099,539 21.243 21.54 21.54 21.58 20.70 21.68 4,100,108 21.243 3.96%
2025-11-21 0 20.72 20.70 20.72 20.52 21.52 7,108,850 148,135,408 20.838 20.72 20.70 20.72 20.52 21.52 7,108,850 20.838 -5.04%
2025-11-20 0 21.82 21.74 21.82 21.52 22.14 3,463,750 75,390,566 21.766 21.82 21.74 21.82 21.52 22.14 3,463,750 21.766 -0.73%
2025-11-19 0 21.98 21.94 21.98 21.68 22.18 2,975,700 65,098,598 21.877 21.98 21.94 21.98 21.68 22.18 2,975,700 21.877 -0.36%
2025-11-18 0 22.06 22.02 22.06 21.86 22.50 3,113,337 68,814,378 22.103 22.06 22.02 22.06 21.86 22.50 3,113,337 22.103 -1.16%
2025-11-17 0 22.32 22.28 22.32 22.00 22.90 8,399,217 186,672,017 22.225 22.32 22.28 22.32 22.00 22.90 8,399,217 22.225 -4.21%
2025-11-14 0 23.30 23.28 23.30 23.20 24.12 4,104,200 96,820,004 23.590 23.30 23.28 23.30 23.20 24.12 4,104,200 23.590 -3.48%
2025-11-13 0 24.14 24.08 24.14 23.70 24.36 5,028,576 120,919,798 24.047 24.14 24.08 24.14 23.70 24.36 5,028,576 24.047 1.26%
2025-11-12 0 23.84 23.80 23.84 23.46 24.30 4,189,935 99,968,961 23.859 23.84 23.80 23.84 23.46 24.30 4,189,935 23.859 1.97%
2025-11-11 0 23.38 23.38 23.40 23.26 24.64 4,011,850 94,624,765 23.586 23.38 23.38 23.40 23.26 24.64 4,011,850 23.586 -3.47%
2025-11-10 0 24.22 24.22 24.24 23.50 24.32 4,458,900 106,545,946 23.895 24.22 24.22 24.24 23.50 24.32 4,458,900 23.895 1.94%
2025-11-07 0 23.76 23.70 23.76 23.64 24.66 3,909,575 93,308,809 23.867 23.76 23.70 23.76 23.64 24.66 3,909,575 23.867 -3.65%
2025-11-06 0 24.66 24.60 24.66 24.28 24.86 3,568,500 87,572,426 24.540 24.66 24.60 24.66 24.28 24.86 3,568,500 24.540 0.49%
2025-11-05 0 24.54 24.50 24.54 24.12 24.94 3,761,910 92,311,492 24.538 24.54 24.50 24.54 24.12 24.94 3,761,910 24.538 -2.15%
2025-11-04 0 25.08 25.06 25.08 24.68 26.18 5,246,200 131,398,580 25.046 25.08 25.06 25.08 24.68 26.18 5,246,200 25.046 -2.11%
2025-11-03 0 25.62 25.60 25.62 25.10 26.68 4,916,000 126,456,885 25.724 25.62 25.60 25.62 25.10 26.68 4,916,000 25.724 -1.54%
2025-10-31 0 26.02 26.02 26.04 24.74 26.64 9,227,494 239,738,022 25.981 26.02 26.02 26.04 24.74 26.64 9,227,494 25.981 2.36%
2025-10-30 0 25.42 25.32 25.42 24.94 27.00 20,870,545 535,636,879 25.665 25.42 25.32 25.42 24.94 27.00 20,870,545 25.665 1.84%
2025-10-28 0 24.96 24.96 24.98 24.80 25.66 3,511,940 88,472,908 25.192 24.96 24.96 24.98 24.80 25.66 3,511,940 25.192 -1.19%
2025-10-27 0 25.26 25.26 25.28 25.10 26.58 6,591,700 170,210,097 25.822 25.26 25.26 25.28 25.10 26.58 6,591,700 25.822 0.80%
2025-10-24 0 25.06 25.06 25.08 24.02 25.60 6,202,450 155,130,861 25.011 25.06 25.06 25.08 24.02 25.60 6,202,450 25.011 4.59%
2025-10-23 0 23.96 23.92 23.96 23.24 24.50 4,952,020 117,115,476 23.650 23.96 23.92 23.96 23.24 24.50 4,952,020 23.650 -1.40%
2025-10-22 0 24.30 24.28 24.30 24.06 24.86 3,263,405 79,878,956 24.477 24.30 24.28 24.30 24.06 24.86 3,263,405 24.477 0.08%
2025-10-21 0 24.28 24.28 24.30 24.20 24.80 3,198,300 78,305,312 24.483 24.28 24.28 24.30 24.20 24.80 3,198,300 24.483 0.58%
2025-10-20 0 24.14 24.12 24.14 23.60 24.68 3,604,400 87,032,281 24.146 24.14 24.12 24.14 23.60 24.68 3,604,400 24.146 3.52%
2025-10-17 0 23.32 23.32 23.34 23.20 24.54 5,085,132 120,780,732 23.752 23.32 23.32 23.34 23.20 24.54 5,085,132 23.752 -4.89%
2025-10-16 0 24.52 24.48 24.52 24.10 25.36 5,450,250 134,734,409 24.721 24.52 24.48 24.52 24.10 25.36 5,450,250 24.721 1.16%
2025-10-15 0 24.24 24.22 24.24 22.96 24.42 6,572,021 156,881,088 23.871 24.24 24.22 24.24 22.96 24.42 6,572,021 23.871 5.30%
2025-10-14 0 23.02 23.00 23.02 22.84 25.08 8,501,250 201,327,163 23.682 23.02 23.00 23.02 22.84 25.08 8,501,250 23.682 -5.81%
2025-10-13 0 24.44 24.44 24.46 23.48 25.28 16,455,200 401,028,689 24.371 24.44 24.44 24.46 23.48 25.28 16,455,200 24.371 -6.14%
2025-10-10 0 26.04 26.02 26.04 25.90 27.96 8,229,562 218,535,796 26.555 26.04 26.02 26.04 25.90 27.96 8,229,562 26.555 -6.87%
2025-10-09 0 27.96 27.94 27.96 27.12 29.12 8,473,326 238,226,657 28.115 27.96 27.94 27.96 27.12 29.12 8,473,326 28.115 -0.29%
2025-10-08 0 28.04 28.00 28.04 27.56 28.52 1,894,725 52,728,019 27.829 28.04 28.00 28.04 27.56 28.52 1,894,725 27.829 -1.68%
2025-10-06 0 28.52 28.44 28.52 28.00 29.28 1,412,450 40,091,744 28.385 28.52 28.44 28.52 28.00 29.28 1,412,450 28.385 -3.32%
2025-10-03 0 29.50 29.38 29.50 29.06 29.90 941,850 27,605,508 29.310 29.50 29.38 29.50 29.06 29.90 941,850 29.310 -1.34%
2025-10-02 0 29.90 29.72 29.90 28.36 30.12 3,144,425 93,089,651 29.605 29.90 29.72 29.90 28.36 30.12 3,144,425 29.605 5.13%
2025-09-30 0 28.44 28.44 28.46 26.82 28.62 10,750,450 298,219,385 27.740 28.44 28.44 28.46 26.82 28.62 10,750,450 27.740 5.80%
2025-09-29 0 26.88 26.86 26.88 25.46 26.90 6,737,294 176,997,496 26.271 26.88 26.86 26.88 25.46 26.90 6,737,294 26.271 4.51%
2025-09-26 0 25.72 25.68 25.72 25.54 26.48 13,781,725 358,096,809 25.983 25.72 25.68 25.72 25.54 26.48 13,781,725 25.983 -5.93%
2025-09-25 0 27.34 27.32 27.34 26.42 27.60 7,005,210 190,601,298 27.209 27.34 27.32 27.34 26.42 27.60 7,005,210 27.209 2.40%
2025-09-24 0 26.70 26.66 26.70 26.24 27.28 6,307,200 168,781,567 26.760 26.70 26.66 26.70 26.24 27.28 6,307,200 26.760 0.60%
2025-09-23 0 26.54 26.50 26.54 26.04 27.98 7,968,888 211,693,266 26.565 26.54 26.50 26.54 26.04 27.98 7,968,888 26.565 -4.05%
2025-09-22 0 27.66 27.66 27.68 26.92 28.18 7,815,766 215,476,289 27.569 27.66 27.66 27.68 26.92 28.18 7,815,766 27.569 2.37%
2025-09-19 0 27.02 27.02 27.18 26.90 28.94 8,742,002 240,764,470 27.541 27.02 27.02 27.18 26.90 28.94 8,742,002 27.541 -2.67%
2025-09-18 0 27.76 27.68 27.76 27.10 29.48 17,611,575 492,920,571 27.988 27.76 27.68 27.76 27.10 29.48 17,611,575 27.988 -3.07%
2025-09-17 0 28.64 28.62 28.64 27.14 29.30 23,716,350 673,585,234 28.402 28.64 28.62 28.64 27.14 29.30 23,716,350 28.402 1.27%
2025-09-16 0 28.28 28.26 28.28 25.32 28.32 26,033,650 697,873,993 26.807 28.28 28.26 28.28 25.32 28.32 26,033,650 26.807 9.27%
2025-09-15 0 25.88 25.88 25.90 23.82 26.30 25,238,114 638,111,113 25.284 25.88 25.88 25.90 23.82 26.30 25,238,114 25.284 9.38%
2025-09-12 0 23.66 23.66 23.68 22.32 24.06 14,554,700 338,968,940 23.289 23.66 23.66 23.68 22.32 24.06 14,554,700 23.289 3.86%
2025-09-11 0 22.78 22.76 22.78 21.52 23.28 24,991,825 561,136,211 22.453 22.78 22.76 22.78 21.52 23.28 24,991,825 22.453 -5.87%
2025-09-10 0 24.20 24.20 24.22 23.60 25.46 15,248,660 372,058,835 24.399 24.20 24.20 24.22 23.60 25.46 15,248,660 24.399 2.37%
2025-09-09 0 23.64 23.62 23.64 23.40 24.44 9,435,195 224,317,397 23.775 23.64 23.62 23.64 23.40 24.44 9,435,195 23.775 -2.15%
2025-09-08 0 24.16 24.14 24.16 23.28 24.16 13,848,868 329,191,353 23.770 24.16 24.14 24.16 23.28 24.16 13,848,868 23.770 3.42%
2025-09-05 0 23.36 23.34 23.36 21.50 23.62 17,796,815 405,201,091 22.768 23.36 23.34 23.36 21.50 23.62 17,796,815 22.768 8.65%
2025-09-04 0 21.50 21.44 21.50 21.14 23.46 12,732,262 277,691,226 21.810 21.50 21.44 21.50 21.14 23.46 12,732,262 21.810 -7.09%
2025-09-03 0 23.14 23.12 23.14 22.88 23.68 11,179,600 259,393,528 23.202 23.14 23.12 23.14 22.88 23.68 11,179,600 23.202 1.14%
2025-09-02 0 22.88 22.88 22.90 22.22 23.88 22,084,418 507,784,556 22.993 22.88 22.88 22.90 22.22 23.88 22,084,418 22.993 2.33%
2025-09-01 0 22.36 22.34 22.36 20.94 22.36 14,714,833 320,713,820 21.795 22.36 22.34 22.36 20.94 22.36 14,714,833 21.795 6.99%
2025-08-29 0 20.90 20.88 20.90 20.46 21.40 12,613,800 264,864,154 20.998 20.90 20.88 20.90 20.46 21.40 12,613,800 20.998 2.15%
2025-08-28 0 20.46 20.46 20.48 19.72 21.22 12,271,150 250,043,027 20.376 20.46 20.46 20.48 19.72 21.22 12,271,150 20.376 -1.54%
2025-08-27 0 20.78 20.78 20.80 20.74 22.70 14,195,861 305,573,981 21.526 20.78 20.78 20.80 20.74 22.70 14,195,861 21.526 -5.80%
2025-08-26 0 22.06 22.04 22.06 21.90 23.20 14,734,850 326,933,845 22.188 22.06 22.04 22.06 21.90 23.20 14,734,850 22.188 -4.00%
2025-08-25 0 22.98 22.98 23.00 21.80 23.58 25,054,885 570,683,398 22.777 22.98 22.98 23.00 21.80 23.58 25,054,885 22.777 6.00%
2025-08-22 0 21.68 21.66 21.68 20.86 21.70 11,544,100 245,420,781 21.259 21.68 21.66 21.68 20.86 21.70 11,544,100 21.259 1.69%
2025-08-21 0 21.32 21.32 21.34 20.92 21.48 6,213,083 131,629,941 21.186 21.32 21.32 21.34 20.92 21.48 6,213,083 21.186 1.23%
2025-08-20 0 21.06 21.06 21.08 20.62 21.66 12,731,808 267,620,560 21.020 21.06 21.06 21.08 20.62 21.66 12,731,808 21.020 -1.96%
2025-08-19 0 21.48 21.46 21.48 21.30 23.56 20,058,568 444,777,812 22.174 21.48 21.46 21.48 21.30 23.56 20,058,568 22.174 -5.95%
2025-08-18 0 22.84 22.82 22.84 22.12 23.00 15,103,908 341,130,624 22.586 22.84 22.82 22.84 22.12 23.00 15,103,908 22.586 2.61%
2025-08-15 0 22.26 22.26 22.30 22.06 22.64 11,268,971 251,072,732 22.280 22.26 22.26 22.30 22.06 22.64 11,268,971 22.280 -1.07%
2025-08-14 0 22.50 22.48 22.50 21.94 23.00 18,491,125 416,845,751 22.543 22.50 22.48 22.50 21.94 23.00 18,491,125 22.543 1.26%
2025-08-13 0 22.22 22.20 22.22 20.76 22.28 22,741,375 494,137,489 21.729 22.22 22.20 22.22 20.76 22.28 22,741,375 21.729 7.76%
2025-08-12 0 20.62 20.60 20.62 20.16 20.94 11,889,198 243,895,541 20.514 20.62 20.60 20.62 20.16 20.94 11,889,198 20.514 -1.25%
2025-08-11 0 20.88 20.88 20.90 20.20 20.98 13,303,100 274,567,829 20.639 20.88 20.88 20.90 20.20 20.98 13,303,100 20.639 2.35%
2025-08-08 0 20.40 20.40 20.42 20.28 21.18 15,684,407 322,421,608 20.557 20.40 20.40 20.42 20.28 21.18 15,684,407 20.557 -3.77%
2025-08-07 0 21.20 21.18 21.20 21.06 22.36 13,149,978 281,383,004 21.398 21.20 21.18 21.20 21.06 22.36 13,149,978 21.398 -4.25%
2025-08-06 0 22.14 22.12 22.14 21.82 22.60 10,439,883 230,953,071 22.122 22.14 22.12 22.14 21.82 22.60 10,439,883 22.122 -1.69%
2025-08-05 0 22.52 22.52 22.54 21.16 22.60 18,025,710 395,432,046 21.937 22.52 22.52 22.54 21.16 22.60 18,025,710 21.937 3.49%
2025-08-04 0 21.76 21.74 21.76 20.96 21.86 20,469,764 437,134,909 21.355 21.76 21.74 21.76 20.96 21.86 20,469,764 21.355 -0.18%
2025-08-01 0 21.80 21.80 21.85 21.55 23.25 20,411,474 453,881,644 22.237 21.80 21.80 21.85 21.55 23.25 20,411,474 22.237 -4.18%
2025-07-31 0 22.75 22.70 22.75 22.55 24.50 20,839,175 487,509,834 23.394 22.75 22.70 22.75 22.55 24.50 20,839,175 23.394 -4.21%
2025-07-30 0 23.75 23.75 23.80 23.00 26.45 44,801,323 1,109,062,427 24.755 23.75 23.75 23.80 23.00 26.45 44,801,323 24.755 -4.81%
2025-07-29 0 24.95 24.90 24.95 23.25 25.20 35,482,365 870,103,445 24.522 24.95 24.90 24.95 23.25 25.20 35,482,365 24.522 6.40%
2025-07-28 0 23.45 23.40 23.45 22.35 23.90 25,261,010 586,595,461 23.221 23.45 23.40 23.45 22.35 23.90 25,261,010 23.221 4.92%
2025-07-25 0 22.35 22.35 22.40 20.55 23.95 44,623,387 1,013,793,376 22.719 22.35 22.35 22.40 20.55 23.95 44,623,387 22.719 7.71%
2025-07-24 0 20.75 20.70 20.75 19.58 20.85 22,374,930 455,431,702 20.355 20.75 20.70 20.75 19.58 20.85 22,374,930 20.355 7.18%
2025-07-23 0 19.36 19.36 19.38 18.20 20.55 47,476,390 923,659,534 19.455 19.36 19.36 19.38 18.20 20.55 47,476,390 19.455 7.68%
2025-07-22 0 17.98 17.96 17.98 17.90 19.06 9,542,166 175,582,947 18.401 17.98 17.96 17.98 17.90 19.06 9,542,166 18.401 -2.28%
2025-07-21 0 18.40 18.38 18.40 18.00 18.68 7,222,700 131,848,277 18.255 18.40 18.38 18.40 18.00 18.68 7,222,700 18.255 -0.65%
2025-07-18 0 18.52 18.50 18.52 18.06 18.70 12,730,375 233,138,808 18.314 18.52 18.50 18.52 18.06 18.70 12,730,375 18.314 0.43%
2025-07-17 0 18.44 18.44 18.46 17.82 18.52 15,074,125 274,743,425 18.226 18.44 18.44 18.46 17.82 18.52 15,074,125 18.226 3.95%
2025-07-16 0 17.74 17.74 17.76 17.68 18.94 19,743,875 359,898,551 18.228 17.74 17.74 17.76 17.68 18.94 19,743,875 18.228 -7.02%
2025-07-15 0 19.08 19.06 19.08 18.56 19.28 9,091,790 171,621,289 18.877 19.08 19.06 19.08 18.56 19.28 9,091,790 18.877 -1.04%
2025-07-14 0 19.28 19.26 19.28 18.66 19.48 14,639,350 278,905,842 19.052 19.28 19.26 19.28 18.66 19.48 14,639,350 19.052 3.54%
2025-07-11 0 18.62 18.62 18.64 16.94 19.02 31,674,201 582,799,655 18.400 18.62 18.62 18.64 16.94 19.02 31,674,201 18.400 10.05%
2025-07-10 0 16.92 16.92 16.94 16.80 17.36 5,702,200 97,616,927 17.119 16.92 16.92 16.94 16.80 17.36 5,702,200 17.119 -0.82%
2025-07-09 0 17.06 16.96 17.06 16.60 17.62 9,992,750 171,401,544 17.153 17.06 16.96 17.06 16.60 17.62 9,992,750 17.153 0.24%
2025-07-08 0 17.02 16.98 17.02 16.38 17.18 8,676,500 147,258,127 16.972 17.02 16.98 17.02 16.38 17.18 8,676,500 16.972 3.40%
2025-07-07 0 16.46 16.38 16.46 16.26 16.86 5,375,250 88,524,537 16.469 16.46 16.38 16.46 16.26 16.86 5,375,250 16.469 -0.84%
2025-07-04 0 16.60 16.58 16.60 16.18 16.80 4,177,250 68,845,577 16.481 16.60 16.58 16.60 16.18 16.80 4,177,250 16.481 0.60%
2025-07-03 0 16.72 16.70 16.72 16.52 16.96 5,517,500 92,615,069 16.786 16.50 16.48 16.50 16.30 16.74 5,590,650 16.566 0.24%
2025-07-02 0 16.68 16.64 16.68 16.36 17.08 6,743,275 112,231,401 16.643 16.46 16.42 16.46 16.15 16.86 6,832,677 16.426 0.60%
2025-06-30 0 16.58 16.54 16.58 15.72 16.72 8,071,497 132,290,107 16.390 16.36 16.32 16.36 15.51 16.50 8,178,508 16.175 4.02%
2025-06-27 0 15.94 15.90 15.94 15.48 16.26 6,905,001 110,142,496 15.951 15.73 15.69 15.73 15.28 16.05 6,996,547 15.742 2.31%
2025-06-26 0 15.58 15.56 15.58 15.40 16.10 5,885,497 92,157,961 15.658 15.38 15.36 15.38 15.20 15.89 5,963,526 15.454 -3.23%
2025-06-25 0 16.10 16.08 16.10 15.82 16.44 8,243,700 132,028,001 16.016 15.89 15.87 15.89 15.61 16.22 8,352,994 15.806 -0.62%
2025-06-24 0 16.20 16.18 16.20 15.64 16.20 5,804,700 92,954,316 16.014 15.99 15.97 15.99 15.44 15.99 5,881,658 15.804 3.58%
2025-06-23 0 15.64 15.62 15.64 14.98 15.66 5,290,400 81,477,137 15.401 15.44 15.42 15.44 14.78 15.46 5,360,540 15.199 2.22%
2025-06-20 0 15.30 15.24 15.30 15.14 15.40 3,280,040 50,126,518 15.282 15.10 15.04 15.10 14.94 15.20 3,323,526 15.082 0.66%
2025-06-19 0 15.20 15.20 15.22 15.10 15.96 8,052,798 123,735,947 15.366 15.00 15.00 15.02 14.90 15.75 8,159,561 15.165 -3.92%
2025-06-18 0 15.82 15.82 15.84 15.60 16.22 5,927,325 93,848,910 15.833 15.61 15.61 15.63 15.40 16.01 6,005,909 15.626 -1.25%
2025-06-17 0 16.02 16.02 16.04 15.96 17.48 14,797,675 243,876,229 16.481 15.81 15.81 15.83 15.75 17.25 14,993,861 16.265 -4.87%
2025-06-16 0 16.84 16.84 16.88 16.46 17.08 12,274,700 205,799,914 16.766 16.62 16.62 16.66 16.24 16.86 12,437,437 16.547 -2.66%
2025-06-13 0 17.30 17.28 17.30 16.62 17.76 15,477,100 264,505,487 17.090 17.07 17.05 17.07 16.40 17.53 15,682,294 16.867 1.29%
2025-06-12 0 17.08 17.08 17.10 16.58 17.36 14,009,334 239,745,859 17.113 16.86 16.86 16.88 16.36 17.13 14,195,068 16.889 2.15%
2025-06-11 0 16.72 16.72 16.74 16.54 17.20 12,083,725 203,497,349 16.841 16.50 16.50 16.52 16.32 16.97 12,243,930 16.620 0.36%
2025-06-10 0 16.66 16.66 16.68 16.08 17.32 24,886,850 415,290,267 16.687 16.44 16.44 16.46 15.87 17.09 25,216,797 16.469 2.33%
2025-06-09 0 16.28 16.26 16.28 15.40 16.46 11,709,400 189,286,455 16.165 16.07 16.05 16.07 15.20 16.24 11,864,642 15.954 5.71%
2025-06-06 0 15.40 15.40 15.42 15.08 15.70 9,488,595 145,547,557 15.339 15.20 15.20 15.22 14.88 15.49 9,614,394 15.139 -2.28%
2025-06-05 0 15.76 15.74 15.76 15.44 16.34 10,965,525 172,686,112 15.748 15.55 15.53 15.55 15.24 16.13 11,110,905 15.542 -2.48%
2025-06-04 0 16.16 16.14 16.16 15.80 16.52 14,069,535 228,201,884 16.220 15.95 15.93 15.95 15.59 16.30 14,256,067 16.007 2.67%
2025-06-03 0 15.74 15.72 15.74 14.96 15.88 12,917,987 199,933,975 15.477 15.53 15.51 15.53 14.76 15.67 13,089,252 15.275 6.93%
2025-06-02 0 14.72 14.64 14.72 14.14 15.00 1,728,859 24,971,437 14.444 14.53 14.45 14.53 13.95 14.80 1,751,780 14.255 -3.66%
2025-05-30 0 15.28 15.28 15.30 15.02 15.62 11,744,400 180,132,619 15.338 15.08 15.08 15.10 14.82 15.42 11,900,106 15.137 0.53%
2025-05-29 0 15.20 15.18 15.20 14.26 15.20 14,893,346 221,859,617 14.897 15.00 14.98 15.00 14.07 15.00 15,090,800 14.702 7.34%
2025-05-28 0 14.16 14.16 14.18 14.12 14.64 5,255,900 75,037,226 14.277 13.97 13.97 13.99 13.94 14.45 5,325,582 14.090 -3.15%
2025-05-27 0 14.62 14.58 14.62 13.86 14.62 10,194,100 145,636,586 14.286 14.43 14.39 14.43 13.68 14.43 10,329,252 14.099 6.25%
2025-05-26 0 13.76 13.76 13.78 13.72 14.20 4,305,670 59,883,712 13.908 13.58 13.58 13.60 13.54 14.01 4,362,754 13.726 -1.43%
2025-05-23 0 13.96 13.96 13.98 13.50 14.44 13,378,150 187,954,155 14.049 13.78 13.78 13.80 13.32 14.25 13,555,516 13.866 4.49%
2025-05-22 0 13.36 13.36 13.38 13.32 13.70 4,201,951 56,374,141 13.416 13.19 13.19 13.20 13.15 13.52 4,257,660 13.241 -1.76%
2025-05-21 0 13.60 13.58 13.60 13.44 13.98 9,709,092 133,514,694 13.752 13.42 13.40 13.42 13.26 13.80 9,837,814 13.572 1.64%
2025-05-20 0 13.38 13.38 13.40 13.24 13.66 6,247,573 84,412,754 13.511 13.20 13.20 13.22 13.07 13.48 6,330,403 13.335 1.21%
2025-05-19 0 13.22 13.22 13.24 12.88 13.38 4,235,792 55,166,072 13.024 13.05 13.05 13.07 12.71 13.20 4,291,950 12.853 -1.34%
2025-05-16 0 13.40 13.38 13.40 13.32 13.54 3,631,133 48,699,005 13.412 13.22 13.20 13.22 13.15 13.36 3,679,274 13.236 -0.45%
2025-05-15 0 13.46 13.42 13.46 13.36 13.82 4,352,719 58,983,149 13.551 13.28 13.24 13.28 13.19 13.64 4,410,427 13.374 -1.32%
2025-05-14 0 13.64 13.64 13.66 13.48 13.84 6,081,708 82,891,721 13.630 13.46 13.46 13.48 13.30 13.66 6,162,339 13.451 0.15%
2025-05-13 0 13.62 13.60 13.62 13.52 14.06 5,743,358 79,180,521 13.786 13.44 13.42 13.44 13.34 13.88 5,819,503 13.606 -1.45%
2025-05-12 0 13.82 13.82 13.84 13.28 13.88 9,167,108 124,206,692 13.549 13.64 13.64 13.66 13.11 13.70 9,288,644 13.372 1.47%
2025-05-09 0 13.62 13.56 13.62 13.54 13.78 2,691,658 36,680,904 13.628 13.44 13.38 13.44 13.36 13.60 2,727,344 13.449 -1.30%
2025-05-08 0 13.80 13.78 13.80 13.58 13.82 2,817,108 38,695,935 13.736 13.62 13.60 13.62 13.40 13.64 2,854,457 13.556 1.62%
2025-05-07 0 13.58 13.58 13.62 13.50 14.42 6,763,108 93,297,977 13.795 13.40 13.40 13.44 13.32 14.23 6,852,773 13.615 -3.82%
2025-05-06 0 14.12 14.10 14.12 13.96 14.28 4,314,100 60,874,827 14.111 13.94 13.92 13.94 13.78 14.09 4,371,296 13.926 -2.35%
2025-05-02 0 14.46 14.36 14.46 13.22 14.64 1,750,208 24,913,524 14.235 14.27 14.17 14.27 13.05 14.45 1,773,412 14.048 7.11%
2025-04-30 0 13.50 13.48 13.50 13.42 13.84 3,700,800 50,165,840 13.555 13.32 13.30 13.32 13.24 13.66 3,749,865 13.378 -1.32%
2025-04-29 0 13.68 13.68 13.70 13.60 14.04 6,352,292 87,608,370 13.792 13.50 13.50 13.52 13.42 13.86 6,436,510 13.611 1.18%
2025-04-28 0 13.52 13.52 13.54 13.50 14.08 5,492,700 75,238,704 13.698 13.34 13.34 13.36 13.32 13.90 5,565,522 13.519 -1.17%
2025-04-25 0 13.68 13.68 13.70 13.64 14.04 5,497,300 75,770,292 13.783 13.50 13.50 13.52 13.46 13.86 5,570,183 13.603 -0.29%
2025-04-24 0 13.72 13.70 13.72 13.20 14.04 11,334,598 155,191,545 13.692 13.54 13.52 13.54 13.03 13.86 11,484,871 13.513 3.94%
2025-04-23 0 13.20 13.18 13.20 12.92 13.36 5,332,250 70,089,557 13.144 13.03 13.01 13.03 12.75 13.19 5,402,944 12.972 3.12%
2025-04-22 0 12.80 12.80 12.82 12.26 12.86 7,021,043 88,710,913 12.635 12.63 12.63 12.65 12.10 12.69 7,114,127 12.470 3.73%
2025-04-17 0 12.34 12.30 12.34 12.14 12.46 4,008,200 49,451,426 12.338 12.18 12.14 12.18 11.98 12.30 4,061,340 12.176 0.65%
2025-04-16 0 12.26 12.24 12.26 12.06 12.62 4,110,628 50,549,885 12.297 12.10 12.08 12.10 11.90 12.45 4,165,126 12.136 -3.92%
2025-04-15 0 12.76 12.70 12.76 12.56 12.92 3,809,804 48,332,706 12.686 12.59 12.53 12.59 12.40 12.75 3,860,314 12.520 -0.78%
2025-04-14 0 12.86 12.84 12.86 12.60 13.16 8,284,350 106,981,580 12.914 12.69 12.67 12.69 12.44 12.99 8,394,183 12.745 4.05%
2025-04-11 0 12.36 12.34 12.36 11.82 12.50 10,891,700 132,861,556 12.198 12.20 12.18 12.20 11.67 12.34 11,036,101 12.039 1.98%
2025-04-10 0 12.12 12.12 12.14 11.92 12.64 20,219,133 247,259,777 12.229 11.96 11.96 11.98 11.76 12.47 20,487,196 12.069 5.03%
2025-04-09 0 11.54 11.54 11.56 10.46 11.76 33,256,804 377,601,586 11.354 11.39 11.39 11.41 10.32 11.61 33,697,719 11.206 -4.31%
2025-04-08 0 12.06 12.04 12.06 11.40 12.52 18,286,558 218,029,353 11.923 11.90 11.88 11.90 11.25 12.36 18,528,999 11.767 2.38%
2025-04-07 0 11.78 11.76 11.78 11.60 14.10 26,587,708 339,267,719 12.760 11.63 11.61 11.63 11.45 13.92 26,940,205 12.593 -25.35%
2025-04-03 0 15.78 15.74 15.78 15.38 16.60 12,218,908 194,135,638 15.888 15.57 15.53 15.57 15.18 16.38 12,380,905 15.680 -3.66%
2025-04-02 0 16.38 16.36 16.38 16.22 17.00 7,449,408 123,195,886 16.538 16.17 16.15 16.17 16.01 16.78 7,548,171 16.321 -3.08%
2025-04-01 0 16.90 16.88 16.90 16.04 17.76 16,981,575 291,977,716 17.194 16.68 16.66 16.68 15.83 17.53 17,206,715 16.969 5.49%
2025-03-31 0 16.02 16.02 16.06 15.64 16.40 5,539,900 88,545,204 15.983 15.81 15.81 15.85 15.44 16.19 5,613,347 15.774 -1.23%
2025-03-28 0 16.22 16.20 16.22 15.96 17.12 7,965,708 131,766,879 16.542 16.01 15.99 16.01 15.75 16.90 8,071,316 16.325 -3.11%
2025-03-27 0 16.74 16.72 16.74 15.66 16.80 10,629,233 174,076,400 16.377 16.52 16.50 16.52 15.46 16.58 10,770,154 16.163 5.28%
2025-03-26 0 15.90 15.88 15.90 15.66 15.94 3,748,600 59,337,622 15.829 15.69 15.67 15.69 15.46 15.73 3,798,299 15.622 0.38%
2025-03-25 0 15.84 15.82 15.84 15.76 16.46 4,485,900 71,779,359 16.001 15.63 15.61 15.63 15.55 16.24 4,545,374 15.792 -3.18%
2025-03-24 0 16.36 16.28 16.36 15.78 16.66 4,915,050 79,524,649 16.180 16.15 16.07 16.15 15.57 16.44 4,980,213 15.968 -0.24%
2025-03-21 0 16.40 16.40 16.44 16.36 17.38 8,546,660 142,681,406 16.694 16.19 16.19 16.22 16.15 17.15 8,659,971 16.476 -5.53%
2025-03-20 0 17.36 17.32 17.36 17.22 18.10 11,619,658 204,831,201 17.628 17.13 17.09 17.13 16.99 17.86 11,773,710 17.397 -1.25%
2025-03-19 0 17.58 17.46 17.58 17.34 17.96 5,678,008 99,793,376 17.575 17.35 17.23 17.35 17.11 17.73 5,753,286 17.345 -0.68%
2025-03-18 0 17.70 17.68 17.70 16.96 17.86 14,598,400 256,266,530 17.554 17.47 17.45 17.47 16.74 17.63 14,791,944 17.325 6.37%
2025-03-17 0 16.64 16.64 16.66 16.22 16.78 4,765,300 78,893,852 16.556 16.42 16.42 16.44 16.01 16.56 4,828,478 16.339 0.24%
2025-03-14 0 16.60 16.52 16.60 15.14 16.62 13,174,795 212,989,463 16.166 16.38 16.30 16.38 14.94 16.40 13,349,465 15.955 9.35%
2025-03-13 0 15.18 15.18 15.20 14.96 15.78 5,905,892 89,905,397 15.223 14.98 14.98 15.00 14.76 15.57 5,984,192 15.024 -2.19%
2025-03-12 0 15.52 15.52 15.54 15.40 16.22 5,183,350 82,106,088 15.840 15.32 15.32 15.34 15.20 16.01 5,252,070 15.633 -2.39%
2025-03-11 0 15.90 15.88 15.90 15.22 15.90 8,811,404 137,235,337 15.575 15.69 15.67 15.69 15.02 15.69 8,928,225 15.371 0.25%
2025-03-10 0 15.86 15.86 15.88 15.66 16.70 6,165,225 98,801,960 16.026 15.65 15.65 15.67 15.46 16.48 6,246,963 15.816 -2.46%
2025-03-07 0 16.26 16.22 16.26 16.00 16.76 8,263,983 135,274,418 16.369 16.05 16.01 16.05 15.79 16.54 8,373,546 16.155 -0.37%
2025-03-06 0 16.32 16.30 16.32 16.06 16.70 9,623,300 158,139,751 16.433 16.11 16.09 16.11 15.85 16.48 9,750,885 16.218 3.29%
2025-03-05 0 15.80 15.78 15.80 15.18 15.92 6,821,233 106,555,210 15.621 15.59 15.57 15.59 14.98 15.71 6,911,668 15.417 1.80%
2025-03-04 0 15.52 15.52 15.58 14.92 15.88 6,066,525 94,470,011 15.572 15.32 15.32 15.38 14.72 15.67 6,146,954 15.369 0.65%
2025-03-03 0 15.42 15.42 15.48 15.18 16.14 8,714,644 136,148,118 15.623 15.22 15.22 15.28 14.98 15.93 8,830,182 15.418 0.26%
2025-02-28 0 15.38 15.38 15.40 15.22 16.82 13,019,600 205,079,236 15.752 15.18 15.18 15.20 15.02 16.60 13,192,212 15.545 -8.67%
2025-02-27 0 16.84 16.82 16.84 16.54 17.92 12,198,275 207,913,741 17.045 16.62 16.60 16.62 16.32 17.69 12,359,998 16.822 -3.22%
2025-02-26 0 17.40 17.38 17.40 17.00 17.88 9,188,792 160,772,427 17.497 17.17 17.15 17.17 16.78 17.65 9,310,616 17.268 2.96%
2025-02-25 0 16.90 16.90 16.94 16.68 17.42 12,331,227 209,575,057 16.995 16.68 16.68 16.72 16.46 17.19 12,494,713 16.773 -4.74%
2025-02-24 0 17.74 17.72 17.74 17.68 19.34 20,332,140 370,222,684 18.209 17.51 17.49 17.51 17.45 19.09 20,601,701 17.970 -7.70%
2025-02-21 0 19.22 19.22 19.28 17.08 19.56 24,789,555 453,573,140 18.297 18.97 18.97 19.03 16.86 19.30 25,118,212 18.058 10.46%
2025-02-20 0 17.40 17.38 17.40 16.42 17.76 16,821,825 291,002,002 17.299 17.17 17.15 17.17 16.21 17.53 17,044,847 17.073 6.10%
2025-02-19 0 16.40 16.38 16.40 15.86 16.90 6,565,425 107,485,029 16.371 16.19 16.17 16.19 15.65 16.68 6,652,469 16.157 -0.24%
2025-02-18 0 16.44 16.40 16.44 16.08 17.00 8,767,860 144,639,687 16.497 16.22 16.19 16.22 15.87 16.78 8,884,103 16.281 0.49%
2025-02-17 0 16.36 16.36 16.38 15.84 16.94 15,274,225 251,211,755 16.447 16.15 16.15 16.17 15.63 16.72 15,476,729 16.232 1.49%
2025-02-14 0 16.12 16.12 16.14 14.60 16.24 19,780,500 306,493,734 15.495 15.91 15.91 15.93 14.41 16.03 20,042,748 15.292 11.94%
2025-02-13 0 14.40 14.38 14.40 14.32 15.18 5,954,600 88,190,902 14.811 14.21 14.19 14.21 14.13 14.98 6,033,545 14.617 -5.14%
2025-02-12 0 15.18 15.12 15.18 14.80 15.24 4,663,933 69,881,471 14.983 14.98 14.92 14.98 14.61 15.04 4,725,767 14.787 0.53%
2025-02-11 0 15.10 15.08 15.10 15.04 15.70 4,313,342 65,642,303 15.218 14.90 14.88 14.90 14.84 15.49 4,370,528 15.019 -2.96%
2025-02-10 0 15.56 15.52 15.56 14.82 15.60 8,117,700 124,461,264 15.332 15.36 15.32 15.36 14.63 15.40 8,225,324 15.131 4.43%
2025-02-07 0 14.90 14.90 14.92 14.72 15.32 6,942,700 104,771,974 15.091 14.71 14.71 14.72 14.53 15.12 7,034,746 14.893 -0.27%
2025-02-06 0 14.94 14.94 14.96 14.48 14.98 5,321,050 78,917,233 14.831 14.74 14.74 14.76 14.29 14.78 5,391,596 14.637 3.03%
2025-02-05 0 14.50 14.44 14.50 14.00 14.50 3,255,525 46,344,896 14.236 14.31 14.25 14.31 13.82 14.31 3,298,686 14.050 -0.68%
2025-02-04 0 14.60 14.36 14.60 13.20 14.60 1,280,900 18,360,827 14.334 14.41 14.17 14.41 13.03 14.41 1,297,882 14.147 4.29%
2025-02-03 0 14.00 13.90 14.00 13.22 14.18 749,150 10,224,077 13.648 13.82 13.72 13.82 13.05 13.99 759,082 13.469 -0.71%
2025-01-28 0 14.10 14.00 14.10 13.80 14.12 190,500 2,676,658 14.051 13.92 13.82 13.92 13.62 13.94 193,026 13.867 -1.40%
2025-01-27 0 14.30 14.26 14.30 13.98 14.50 2,806,500 40,246,534 14.340 14.11 14.07 14.11 13.80 14.31 2,843,708 14.153 0.85%
2025-01-24 0 14.18 14.16 14.18 13.58 14.32 3,482,425 49,106,602 14.101 13.99 13.97 13.99 13.40 14.13 3,528,595 13.917 3.50%
2025-01-23 0 13.70 13.66 13.70 13.66 14.10 3,638,350 50,377,333 13.846 13.52 13.48 13.52 13.48 13.92 3,686,587 13.665 -0.44%
2025-01-22 0 13.76 13.68 13.76 13.62 14.02 2,235,625 30,774,937 13.766 13.58 13.50 13.58 13.44 13.84 2,265,265 13.586 -1.15%
2025-01-21 0 13.92 13.84 13.92 13.66 14.12 3,045,800 42,174,282 13.847 13.74 13.66 13.74 13.48 13.94 3,086,181 13.666 0.43%
2025-01-20 0 13.86 13.86 13.88 13.50 13.98 5,077,800 70,314,544 13.847 13.68 13.68 13.70 13.32 13.80 5,145,121 13.666 4.21%
2025-01-17 0 13.30 13.28 13.30 13.06 13.40 1,784,000 23,628,784 13.245 13.13 13.11 13.13 12.89 13.22 1,807,652 13.072 0.30%
2025-01-16 0 13.26 13.24 13.26 13.02 13.48 2,317,575 30,678,899 13.237 13.09 13.07 13.09 12.85 13.30 2,348,301 13.064 1.22%
2025-01-15 0 13.10 13.06 13.10 12.96 13.40 1,388,808 18,135,964 13.059 12.93 12.89 12.93 12.79 13.22 1,407,221 12.888 -1.06%
2025-01-14 0 13.24 13.22 13.24 12.62 13.28 3,503,117 45,630,610 13.026 13.07 13.05 13.07 12.45 13.11 3,549,561 12.855 5.25%
2025-01-13 0 12.58 12.58 12.60 12.44 12.76 3,037,875 38,238,703 12.587 12.42 12.42 12.44 12.28 12.59 3,078,151 12.423 -2.18%
2025-01-10 0 12.86 12.84 12.86 12.78 13.30 2,402,200 31,191,838 12.985 12.69 12.67 12.69 12.61 13.13 2,434,048 12.815 -1.38%
2025-01-09 0 13.04 13.00 13.04 12.60 13.16 1,903,200 24,780,785 13.021 12.87 12.83 12.87 12.44 12.99 1,928,432 12.850 1.87%
2025-01-08 0 12.80 12.80 12.82 12.48 13.04 4,168,475 52,844,130 12.677 12.63 12.63 12.65 12.32 12.87 4,223,740 12.511 -1.54%
2025-01-07 0 13.00 12.98 13.00 12.72 13.18 3,517,508 45,284,102 12.874 12.83 12.81 12.83 12.55 13.01 3,564,143 12.705 -0.46%
2025-01-06 0 13.06 13.04 13.06 12.94 13.38 2,251,442 29,547,200 13.124 12.89 12.87 12.89 12.77 13.20 2,281,291 12.952 0.46%
2025-01-03 0 13.00 13.00 13.02 13.00 13.58 3,989,208 53,099,244 13.311 12.83 12.83 12.85 12.83 13.40 4,042,096 13.137 -2.26%
2025-01-02 0 13.30 13.30 13.32 13.26 13.98 6,425,150 87,299,848 13.587 13.13 13.13 13.15 13.09 13.80 6,510,334 13.409 -5.67%
2024-12-31 0 14.10 14.08 14.10 13.96 14.16 1,224,800 17,214,032 14.055 13.92 13.90 13.92 13.78 13.97 1,241,038 13.871 0.00%
2024-12-30 0 14.10 14.08 14.10 13.80 14.34 4,630,375 65,338,094 14.111 13.92 13.90 13.92 13.62 14.15 4,691,764 13.926 2.77%
2024-12-27 0 13.72 13.72 13.74 13.34 13.98 10,497,350 142,392,909 13.565 13.54 13.54 13.56 13.17 13.80 10,636,523 13.387 -2.14%
2024-12-24 0 14.02 14.02 14.04 13.80 14.16 1,846,000 25,931,270 14.047 13.84 13.84 13.86 13.62 13.97 1,870,474 13.863 0.43%
2024-12-23 0 13.96 13.92 13.96 13.66 14.12 4,432,550 61,742,610 13.929 13.78 13.74 13.78 13.48 13.94 4,491,316 13.747 1.75%
2024-12-20 0 13.72 13.66 13.72 13.54 13.96 5,962,849 81,791,084 13.717 13.54 13.48 13.54 13.36 13.78 6,041,904 13.537 -0.15%
2024-12-19 0 13.74 13.74 13.76 13.46 13.84 5,244,200 71,515,010 13.637 13.56 13.56 13.58 13.28 13.66 5,313,727 13.459 -1.72%
2024-12-18 0 13.98 13.94 13.98 13.74 14.12 5,043,100 70,275,731 13.935 13.80 13.76 13.80 13.56 13.94 5,109,961 13.753 0.43%
2024-12-17 0 13.92 13.88 13.92 13.68 14.16 3,610,700 49,993,690 13.846 13.74 13.70 13.74 13.50 13.97 3,658,570 13.665 0.14%
2024-12-16 0 13.90 13.88 13.90 13.82 14.46 3,425,817 48,174,786 14.062 13.72 13.70 13.72 13.64 14.27 3,471,236 13.878 -2.66%
2024-12-13 0 14.28 14.26 14.28 14.24 15.04 5,137,550 74,623,501 14.525 14.09 14.07 14.09 14.05 14.84 5,205,663 14.335 -5.05%
2024-12-12 0 15.04 15.04 15.06 14.64 15.28 4,455,003 66,882,555 15.013 14.84 14.84 14.86 14.45 15.08 4,514,067 14.816 0.53%
2024-12-11 0 14.96 14.94 14.96 14.86 15.54 7,322,750 111,321,040 15.202 14.76 14.74 14.76 14.67 15.34 7,419,834 15.003 0.81%
2024-12-10 0 14.84 14.84 14.86 14.82 15.98 11,358,000 174,097,693 15.328 14.65 14.65 14.67 14.63 15.77 11,508,583 15.128 -4.26%
2024-12-09 0 15.50 15.48 15.50 14.76 16.02 30,779,375 471,477,926 15.318 15.30 15.28 15.30 14.57 15.81 31,187,444 15.118 5.73%
2024-12-06 0 14.66 14.64 14.66 13.50 14.76 16,365,700 235,479,702 14.389 14.47 14.45 14.47 13.32 14.57 16,582,675 14.200 8.27%
2024-12-05 0 13.54 13.52 13.54 13.42 13.98 3,622,650 49,058,244 13.542 13.36 13.34 13.36 13.24 13.80 3,670,679 13.365 -1.60%
2024-12-04 0 13.76 13.76 13.78 13.66 14.18 5,061,308 70,007,470 13.832 13.58 13.58 13.60 13.48 13.99 5,128,410 13.651 -2.13%
2024-12-03 0 14.06 14.02 14.06 13.44 14.12 7,738,220 107,118,305 13.843 13.88 13.84 13.88 13.26 13.94 7,840,812 13.662 3.69%
2024-12-02 0 13.56 13.54 13.56 13.18 13.64 4,346,300 58,693,756 13.504 13.38 13.36 13.38 13.01 13.46 4,403,923 13.328 1.65%
2024-11-29 0 13.34 13.32 13.34 13.00 13.68 6,005,550 80,154,074 13.347 13.17 13.15 13.17 12.83 13.50 6,085,171 13.172 2.62%
2024-11-28 0 13.00 13.00 13.04 12.94 13.74 5,099,300 67,327,587 13.203 12.83 12.83 12.87 12.77 13.56 5,166,906 13.031 -4.13%
2024-11-27 0 13.56 13.56 13.58 12.96 13.70 5,982,450 79,753,741 13.331 13.38 13.38 13.40 12.79 13.52 6,061,765 13.157 3.67%
2024-11-26 0 13.08 13.08 13.10 13.00 13.46 3,402,250 44,821,643 13.174 12.91 12.91 12.93 12.83 13.28 3,447,357 13.002 0.00%
2024-11-25 0 13.08 13.08 13.10 12.60 13.44 10,599,650 136,971,013 12.922 12.91 12.91 12.93 12.44 13.26 10,740,179 12.753 -1.36%
2024-11-22 0 13.26 13.24 13.26 13.08 14.12 7,277,900 98,012,483 13.467 13.09 13.07 13.09 12.91 13.94 7,374,390 13.291 -5.29%
2024-11-21 0 14.00 13.98 14.00 13.88 14.66 4,912,200 69,401,178 14.128 13.82 13.80 13.82 13.70 14.47 4,977,325 13.943 -3.31%
2024-11-20 0 14.48 14.46 14.48 14.02 14.66 5,648,894 81,697,832 14.463 14.29 14.27 14.29 13.84 14.47 5,723,786 14.273 2.26%
2024-11-19 0 14.16 14.16 14.20 13.74 14.36 6,325,092 88,759,388 14.033 13.97 13.97 14.01 13.56 14.17 6,408,949 13.849 0.00%
2024-11-18 0 14.16 14.16 14.18 13.74 14.28 4,391,593 61,391,164 13.979 13.97 13.97 13.99 13.56 14.09 4,449,816 13.796 1.58%
2024-11-15 0 13.94 13.94 13.96 13.94 14.60 5,006,224 71,254,974 14.233 13.76 13.76 13.78 13.76 14.41 5,072,596 14.047 -2.79%
2024-11-14 0 14.34 14.34 14.36 14.24 15.12 7,657,608 111,745,816 14.593 14.15 14.15 14.17 14.05 14.92 7,759,132 14.402 -4.78%
2024-11-13 0 15.06 15.06 15.08 14.68 15.82 9,710,508 145,683,048 15.003 14.86 14.86 14.88 14.49 15.61 9,839,249 14.806 -3.83%
2024-11-12 0 15.66 15.64 15.66 15.52 17.18 17,427,668 284,155,325 16.305 15.46 15.44 15.46 15.32 16.96 17,658,722 16.091 -2.61%
2024-11-11 0 16.08 16.08 16.10 15.54 16.42 9,078,308 145,181,785 15.992 15.87 15.87 15.89 15.34 16.21 9,198,667 15.783 0.12%
2024-11-08 0 16.06 16.04 16.06 16.06 17.40 11,458,122 190,214,307 16.601 15.85 15.83 15.85 15.85 17.17 11,610,032 16.384 -3.60%
2024-11-07 0 16.66 16.66 16.68 15.54 16.72 10,298,856 167,075,050 16.223 16.44 16.44 16.46 15.34 16.50 10,435,397 16.010 2.71%
2024-11-06 0 16.22 16.22 16.26 15.90 16.76 16,032,700 260,212,170 16.230 16.01 16.01 16.05 15.69 16.54 16,245,260 16.018 1.25%
2024-11-05 0 16.02 16.00 16.02 15.12 16.04 9,948,425 155,927,729 15.674 15.81 15.79 15.81 14.92 15.83 10,080,320 15.469 4.03%
2024-11-04 0 15.40 15.40 15.42 15.22 15.98 8,737,450 135,436,710 15.501 15.20 15.20 15.22 15.02 15.77 8,853,290 15.298 1.18%
2024-11-01 0 15.22 15.18 15.22 14.52 15.56 8,375,200 126,443,347 15.097 15.02 14.98 15.02 14.33 15.36 8,486,237 14.900 1.20%
2024-10-31 0 15.04 15.00 15.04 14.92 15.44 10,197,116 154,236,891 15.126 14.84 14.80 14.84 14.72 15.24 10,332,308 14.928 -1.31%
2024-10-30 0 15.24 15.22 15.24 14.98 16.36 16,301,091 251,558,844 15.432 15.04 15.02 15.04 14.78 16.15 16,517,209 15.230 -3.67%
2024-10-29 0 15.82 15.80 15.82 15.64 17.20 16,175,888 261,643,636 16.175 15.61 15.59 15.61 15.44 16.97 16,390,346 15.963 -3.65%
2024-10-28 0 16.42 16.40 16.42 15.70 16.68 13,531,217 220,461,602 16.293 16.21 16.19 16.21 15.49 16.46 13,710,612 16.080 3.01%
2024-10-25 0 15.94 15.92 15.94 14.94 16.18 17,928,600 283,247,666 15.799 15.73 15.71 15.73 14.74 15.97 18,166,295 15.592 6.84%
2024-10-24 0 14.92 14.90 14.92 14.88 15.84 12,598,684 193,456,642 15.355 14.72 14.71 14.72 14.69 15.63 12,765,716 15.154 -3.62%
2024-10-23 0 15.48 15.48 15.50 14.44 15.56 13,212,829 199,429,930 15.094 15.28 15.28 15.30 14.25 15.36 13,388,003 14.896 5.02%
2024-10-22 0 14.74 14.74 14.80 14.62 15.54 12,099,450 181,606,346 15.009 14.55 14.55 14.61 14.43 15.34 12,259,863 14.813 0.55%
2024-10-21 0 14.66 14.66 14.68 14.52 15.24 16,899,350 251,508,168 14.883 14.47 14.47 14.49 14.33 15.04 17,123,400 14.688 1.66%
2024-10-18 0 14.42 14.42 14.46 13.10 14.96 20,927,175 295,866,074 14.138 14.23 14.23 14.27 12.93 14.76 21,204,625 13.953 9.41%
2024-10-17 0 13.18 13.18 13.20 13.08 14.22 11,896,091 162,172,648 13.632 13.01 13.01 13.03 12.91 14.03 12,053,808 13.454 -4.35%
2024-10-16 0 13.78 13.72 13.78 13.30 14.00 18,398,564 251,529,753 13.671 13.60 13.54 13.60 13.13 13.82 18,642,490 13.492 -3.50%
2024-10-15 0 14.28 14.26 14.28 14.00 15.58 18,559,150 272,537,046 14.685 14.09 14.07 14.09 13.82 15.38 18,805,205 14.493 -7.15%
2024-10-14 0 15.38 15.38 15.40 14.70 16.20 19,502,875 299,538,778 15.359 15.18 15.18 15.20 14.51 15.99 19,761,442 15.158 -4.35%
2024-10-10 0 16.08 16.06 16.08 15.90 17.20 22,036,387 363,972,462 16.517 15.87 15.85 15.87 15.69 16.97 22,328,543 16.301 0.25%
2024-10-09 0 16.04 16.04 16.06 15.22 18.88 45,870,825 769,514,003 16.776 15.83 15.83 15.85 15.02 18.63 46,478,975 16.556 -11.48%
2024-10-08 0 18.12 18.12 18.14 17.00 24.85 64,182,617 1,252,645,242 19.517 17.88 17.88 17.90 16.78 24.52 65,033,543 19.262 -24.66%
2024-10-07 0 24.05 24.05 24.10 20.35 24.20 18,710,425 421,625,927 22.534 23.74 23.74 23.78 20.08 23.88 18,958,486 22.239 22.58%
2024-10-04 0 19.62 19.60 19.62 15.90 19.86 13,630,975 248,978,378 18.266 19.36 19.34 19.36 15.69 19.60 13,811,693 18.027 23.40%
2024-10-03 0 15.90 15.90 15.92 15.08 19.50 16,382,737 270,597,324 16.517 15.69 15.69 15.71 14.88 19.24 16,599,937 16.301 -14.42%
2024-10-02 0 18.58 18.50 18.58 15.46 18.68 13,418,673 229,540,127 17.106 18.34 18.26 18.34 15.26 18.44 13,596,576 16.882 23.87%
2024-09-30 0 15.00 15.00 15.02 13.28 15.22 27,201,054 392,210,754 14.419 14.80 14.80 14.82 13.11 15.02 27,561,682 14.230 16.82%
2024-09-27 0 12.84 12.80 12.84 11.72 13.16 24,638,245 308,397,908 12.517 12.67 12.63 12.67 11.57 12.99 24,964,896 12.353 13.83%
2024-09-26 0 11.28 11.28 11.30 10.50 11.36 9,664,825 105,742,322 10.941 11.13 11.13 11.15 10.36 11.21 9,792,960 10.798 5.22%
2024-09-25 0 10.72 10.72 10.74 10.62 11.38 14,264,925 155,588,598 10.907 10.58 10.58 10.60 10.48 11.23 14,454,048 10.764 -0.56%
2024-09-24 0 10.78 10.78 10.80 10.32 10.82 6,888,450 73,361,622 10.650 10.64 10.64 10.66 10.18 10.68 6,979,776 10.511 1.70%
2024-09-23 0 10.60 10.60 10.62 10.48 11.28 13,268,281 142,948,000 10.774 10.46 10.46 10.48 10.34 11.13 13,444,190 10.633 -4.85%
2024-09-20 0 11.14 11.14 11.16 9.800 11.50 15,184,511 162,041,284 10.671 10.99 10.99 11.01 9.672 11.35 15,385,826 10.532 12.87%
2024-09-19 0 9.870 9.840 9.880 9.570 10.12 7,260,825 72,070,208 9.9259 9.741 9.711 9.751 9.445 9.988 7,357,088 9.7960 3.35%
2024-09-17 0 9.550 9.540 9.550 9.300 9.700 924,300 8,817,834 9.5400 9.425 9.415 9.425 9.178 9.573 936,554 9.4152 -0.73%
2024-09-16 0 9.620 9.620 9.650 9.420 9.850 930,500 8,919,836 9.5861 9.494 9.494 9.524 9.297 9.721 942,836 9.4606 -2.34%
2024-09-13 0 9.850 9.840 9.850 9.380 9.850 8,389,500 81,477,342 9.7118 9.721 9.711 9.721 9.257 9.721 8,500,727 9.5847 5.69%
2024-09-12 0 9.320 9.300 9.320 9.290 9.850 6,855,925 65,455,414 9.5473 9.198 9.178 9.198 9.168 9.721 6,946,820 9.4224 -0.53%
2024-09-11 0 9.370 9.350 9.370 8.940 9.480 5,890,600 54,821,945 9.3067 9.247 9.228 9.247 8.823 9.356 5,968,697 9.1849 4.46%
2024-09-10 0 8.970 8.970 8.980 8.720 9.260 7,892,500 70,160,841 8.8896 8.853 8.853 8.863 8.606 9.139 7,997,138 8.7732 -3.24%
2024-09-09 0 9.270 9.260 9.270 8.650 9.270 7,651,698 69,435,537 9.0745 9.149 9.139 9.149 8.537 9.149 7,753,143 8.9558 4.39%
2024-09-05 0 8.880 8.870 8.880 8.720 8.950 2,547,200 22,596,143 8.8710 8.764 8.754 8.764 8.606 8.833 2,580,970 8.7549 1.83%
2024-09-04 0 8.720 8.720 8.740 8.540 8.820 2,392,400 20,840,252 8.7110 8.606 8.606 8.626 8.428 8.705 2,424,118 8.5970 0.93%
2024-09-03 0 8.640 8.630 8.640 8.510 8.840 1,587,225 13,764,049 8.6718 8.527 8.517 8.527 8.399 8.724 1,608,268 8.5583 0.93%
2024-09-02 0 8.560 8.550 8.560 8.550 8.960 3,041,425 26,433,984 8.6913 8.448 8.438 8.448 8.438 8.843 3,081,748 8.5776 -4.25%
2024-08-30 0 8.940 8.940 8.950 8.690 9.140 5,227,898 46,781,257 8.9484 8.823 8.823 8.833 8.576 9.020 5,297,209 8.8313 2.29%
2024-08-29 0 8.740 8.740 8.750 8.460 8.850 2,894,600 25,149,057 8.6883 8.626 8.626 8.636 8.349 8.734 2,932,976 8.5746 1.75%
2024-08-28 0 8.590 8.590 8.600 8.320 8.900 7,673,666 66,569,443 8.6751 8.478 8.478 8.487 8.211 8.784 7,775,403 8.5615 3.37%
2024-08-27 0 8.310 8.300 8.310 8.220 8.390 1,925,200 15,964,875 8.2926 8.201 8.191 8.201 8.112 8.280 1,950,724 8.1841 -0.24%
2024-08-26 0 8.330 8.330 8.340 8.160 8.350 2,757,234 22,815,752 8.2749 8.221 8.221 8.231 8.053 8.241 2,793,789 8.1666 3.09%
2024-08-23 0 8.080 8.080 8.090 8.060 8.250 2,326,017 18,911,103 8.1303 7.974 7.974 7.984 7.955 8.142 2,356,855 8.0239 -1.94%
2024-08-22 0 8.240 8.220 8.240 8.080 8.600 5,499,800 45,359,025 8.2474 8.132 8.112 8.132 7.974 8.487 5,572,716 8.1395 -3.74%
2024-08-21 0 8.560 8.530 8.560 8.500 8.820 2,623,450 22,637,249 8.6288 8.448 8.418 8.448 8.389 8.705 2,658,231 8.5159 -2.95%
2024-08-20 0 8.820 8.820 8.830 8.770 9.300 3,242,750 28,961,599 8.9312 8.705 8.705 8.714 8.655 9.178 3,285,742 8.8143 -4.34%
2024-08-19 0 9.220 9.210 9.220 9.100 9.340 2,168,542 19,960,632 9.2046 9.099 9.089 9.099 8.981 9.218 2,197,292 9.0842 0.44%
2024-08-16 0 9.180 9.130 9.180 8.940 9.270 2,342,000 21,401,454 9.1381 9.060 9.011 9.060 8.823 9.149 2,373,050 9.0185 1.89%
2024-08-15 0 9.010 8.980 9.010 8.900 9.160 2,257,900 20,356,115 9.0155 8.892 8.863 8.892 8.784 9.040 2,287,835 8.8975 0.11%
2024-08-14 0 9.000 8.990 9.000 8.970 9.430 3,271,600 29,707,971 9.0806 8.882 8.872 8.882 8.853 9.307 3,314,974 8.9617 -4.26%
2024-08-13 0 9.400 9.390 9.400 9.220 9.500 2,101,000 19,567,558 9.3134 9.277 9.267 9.277 9.099 9.376 2,128,855 9.1916 -0.84%
2024-08-12 0 9.480 9.480 9.530 9.360 9.700 2,843,700 27,039,972 9.5087 9.356 9.356 9.405 9.238 9.573 2,881,401 9.3843 -0.11%
2024-08-09 0 9.490 9.480 9.490 9.480 9.860 4,060,883 39,055,288 9.6174 9.366 9.356 9.366 9.356 9.731 4,114,722 9.4916 -1.76%
2024-08-08 0 9.660 9.650 9.660 9.620 9.950 2,432,000 23,794,213 9.7838 9.534 9.524 9.534 9.494 9.820 2,464,243 9.6558 -2.13%
2024-08-07 0 9.870 9.840 9.870 9.750 10.04 2,925,750 28,933,129 9.8891 9.741 9.711 9.741 9.622 9.909 2,964,539 9.7597 -1.69%
2024-08-06 0 10.04 10.04 10.06 9.660 10.16 7,788,300 77,686,436 9.9748 9.909 9.909 9.928 9.534 10.03 7,891,556 9.8442 4.47%
2024-08-05 0 9.610 9.600 9.610 9.440 9.990 4,893,750 47,431,453 9.6923 9.484 9.474 9.484 9.316 9.859 4,958,631 9.5654 -0.83%
2024-08-02 0 9.690 9.690 9.710 9.270 9.910 6,605,700 64,350,622 9.7417 9.563 9.563 9.583 9.149 9.780 6,693,278 9.6142 2.22%
2024-08-01 0 9.480 9.460 9.480 9.370 9.690 2,607,284 24,731,140 9.4854 9.356 9.336 9.356 9.247 9.563 2,641,851 9.3613 -1.46%
2024-07-31 0 9.620 9.620 9.630 8.970 9.640 5,967,850 56,579,190 9.4807 9.494 9.494 9.504 8.853 9.514 6,046,971 9.3566 6.30%
2024-07-30 0 9.050 9.050 9.060 8.900 9.250 4,729,950 42,966,971 9.0840 8.932 8.932 8.941 8.784 9.129 4,792,659 8.9652 2.26%
2024-07-29 0 8.850 8.830 8.850 8.760 8.970 1,726,050 15,315,800 8.8733 8.734 8.714 8.734 8.645 8.853 1,748,934 8.7572 -0.11%
2024-07-26 0 8.860 8.860 8.870 8.670 9.080 2,770,100 24,508,667 8.8476 8.744 8.744 8.754 8.557 8.961 2,806,826 8.7318 -0.45%
2024-07-25 0 8.900 8.900 8.910 8.860 9.220 3,283,975 29,638,574 9.0252 8.784 8.784 8.793 8.744 9.099 3,327,514 8.9071 -1.77%
2024-07-24 0 9.060 9.030 9.060 8.960 9.590 4,772,300 44,100,131 9.2409 8.941 8.912 8.941 8.843 9.465 4,835,571 9.1199 -1.09%
2024-07-23 0 9.160 9.160 9.180 9.040 9.680 8,618,450 80,805,805 9.3759 9.040 9.040 9.060 8.922 9.553 8,732,712 9.2532 -1.19%
2024-07-22 0 9.270 9.270 9.280 8.850 9.430 9,380,225 86,886,634 9.2627 9.149 9.149 9.159 8.734 9.307 9,504,587 9.1415 6.43%
2024-07-19 0 8.710 8.710 8.730 8.710 9.050 2,512,400 22,113,560 8.8018 8.596 8.596 8.616 8.596 8.932 2,545,709 8.6866 -3.01%
2024-07-18 0 8.980 8.960 8.980 8.750 9.090 2,300,425 20,567,229 8.9406 8.863 8.843 8.863 8.636 8.971 2,330,924 8.8236 0.90%
2024-07-17 0 8.900 8.890 8.900 8.560 8.980 3,780,300 33,408,321 8.8375 8.784 8.774 8.784 8.448 8.863 3,830,419 8.7218 3.73%
2024-07-16 0 8.580 8.560 8.580 8.500 8.680 1,596,975 13,697,918 8.5774 8.468 8.448 8.468 8.389 8.566 1,618,148 8.4652 0.12%
2024-07-15 0 8.570 8.560 8.570 8.520 8.950 2,112,700 18,292,835 8.6585 8.458 8.448 8.458 8.409 8.833 2,140,710 8.5452 -4.14%
2024-07-12 0 8.940 8.920 8.940 8.820 9.090 3,212,650 28,820,695 8.9710 8.823 8.803 8.823 8.705 8.971 3,255,243 8.8536 2.17%
2024-07-11 0 8.750 8.740 8.750 8.240 8.770 4,859,200 41,877,838 8.6183 8.636 8.626 8.636 8.132 8.655 4,923,623 8.5055 6.97%
2024-07-10 0 8.180 8.170 8.180 8.150 8.420 1,917,950 15,836,526 8.2570 8.073 8.063 8.073 8.043 8.310 1,943,378 8.1490 -0.97%
2024-07-09 0 8.260 8.220 8.260 7.980 8.280 4,691,875 38,187,117 8.1390 8.152 8.112 8.152 7.876 8.172 4,754,079 8.0325 0.12%
2024-07-08 0 8.250 8.220 8.250 8.160 8.570 2,870,600 23,781,692 8.2846 8.142 8.112 8.142 8.053 8.458 2,908,658 8.1762 -3.62%
2024-07-05 0 8.560 8.560 8.570 8.170 8.700 3,109,154 26,327,646 8.4678 8.448 8.448 8.458 8.063 8.586 3,150,375 8.3570 3.63%
2024-07-04 0 8.260 8.260 8.280 8.200 8.510 1,501,200 12,442,732 8.2885 8.152 8.152 8.172 8.093 8.399 1,521,103 8.1801 -1.20%
2024-07-03 0 8.360 8.360 8.370 8.190 8.530 1,621,200 13,547,750 8.3566 8.251 8.251 8.260 8.083 8.418 1,642,694 8.2473 1.33%
2024-07-02 0 8.250 8.230 8.250 8.230 8.630 3,798,400 31,915,642 8.4024 8.142 8.122 8.142 8.122 8.517 3,848,759 8.2925 -2.37%
2024-06-28 0 8.450 8.450 8.460 8.450 8.730 2,154,400 18,493,675 8.5841 8.339 8.339 8.349 8.339 8.616 2,182,963 8.4718 -1.63%
2024-06-27 0 8.590 8.580 8.590 8.540 9.190 3,527,983 30,877,001 8.7520 8.478 8.468 8.478 8.428 9.070 3,574,757 8.6375 -4.77%
2024-06-26 0 9.240 9.220 9.240 8.940 9.270 3,193,167 29,182,118 9.1389 8.902 8.883 8.902 8.613 8.931 3,314,376 8.8047 1.99%
2024-06-25 0 9.060 9.010 9.060 8.930 9.220 2,985,719 27,071,281 9.0669 8.729 8.680 8.729 8.603 8.883 3,099,053 8.7353 -0.66%
2024-06-24 0 9.120 9.050 9.120 8.910 9.300 3,091,832 28,002,339 9.0569 8.786 8.719 8.786 8.584 8.960 3,209,194 8.7257 -0.98%
2024-06-21 0 9.210 9.210 9.220 9.060 9.330 3,118,433 28,681,006 9.1972 8.873 8.873 8.883 8.729 8.989 3,236,805 8.8609 0.44%
2024-06-20 0 9.170 9.160 9.170 9.130 9.550 2,408,575 22,489,833 9.3374 8.835 8.825 8.835 8.796 9.201 2,500,002 8.9959 -2.13%
2024-06-19 0 9.370 9.370 9.390 9.210 9.430 1,822,025 16,988,088 9.3237 9.027 9.027 9.047 8.873 9.085 1,891,187 8.9828 1.74%
2024-06-18 0 9.210 9.210 9.220 9.050 9.560 3,473,922 32,156,482 9.2565 8.873 8.873 8.883 8.719 9.210 3,605,788 8.9180 -3.05%
2024-06-17 0 9.500 9.490 9.500 9.340 9.620 1,672,000 15,890,407 9.5038 9.153 9.143 9.153 8.998 9.268 1,735,467 9.1563 0.53%
2024-06-14 0 9.450 9.450 9.460 9.380 10.14 4,660,392 44,562,427 9.5619 9.104 9.104 9.114 9.037 9.769 4,837,295 9.2123 -5.03%
2024-06-13 0 9.950 9.920 9.950 9.810 10.16 4,061,600 40,542,977 9.9820 9.586 9.557 9.586 9.451 9.788 4,215,774 9.6170 -0.30%
2024-06-12 0 9.980 9.970 9.980 9.270 10.30 13,396,300 133,583,076 9.9716 9.615 9.605 9.615 8.931 9.923 13,904,808 9.6070 6.06%
2024-06-11 0 9.410 9.400 9.420 9.210 9.480 2,252,500 21,028,569 9.3357 9.066 9.056 9.076 8.873 9.133 2,338,002 8.9942 -0.42%
2024-06-07 0 9.450 9.450 9.470 9.440 9.840 2,473,100 23,692,129 9.5799 9.104 9.104 9.124 9.095 9.480 2,566,976 9.2296 -2.17%
2024-06-06 0 9.660 9.660 9.700 9.560 9.960 2,938,900 28,468,052 9.6866 9.307 9.307 9.345 9.210 9.596 3,050,457 9.3324 -0.31%
2024-06-05 0 9.690 9.690 9.700 9.570 9.920 2,504,907 24,487,938 9.7760 9.336 9.336 9.345 9.220 9.557 2,599,990 9.4185 0.62%
2024-06-04 0 9.630 9.630 9.640 9.250 9.700 4,598,400 43,934,537 9.5543 9.278 9.278 9.287 8.912 9.345 4,772,950 9.2049 4.11%
2024-06-03 0 9.250 9.240 9.250 9.000 9.760 9,779,473 90,092,017 9.2124 8.912 8.902 8.912 8.671 9.403 10,150,690 8.8755 -5.90%
2024-05-31 0 9.830 9.830 9.850 9.800 10.10 6,235,773 62,142,863 9.9655 9.471 9.471 9.490 9.442 9.731 6,472,476 9.6011 2.50%
2024-05-30 0 9.590 9.570 9.590 9.500 9.910 3,988,703 38,454,216 9.6408 9.239 9.220 9.239 9.153 9.548 4,140,109 9.2882 -2.34%
2024-05-29 0 9.820 9.820 9.840 9.680 10.02 2,615,884 25,721,700 9.8329 9.461 9.461 9.480 9.326 9.654 2,715,180 9.4733 -1.70%
2024-05-28 0 9.990 9.990 10.02 9.820 10.30 2,346,500 23,630,362 10.070 9.625 9.625 9.654 9.461 9.923 2,435,570 9.7022 -0.70%
2024-05-27 0 10.06 10.04 10.06 9.730 10.44 4,732,125 47,003,295 9.9328 9.692 9.673 9.692 9.374 10.06 4,911,751 9.5696 -1.76%
2024-05-24 0 10.24 10.20 10.24 10.12 10.60 3,967,425 40,843,066 10.295 9.866 9.827 9.866 9.750 10.21 4,118,024 9.9181 -2.66%
2024-05-23 0 10.52 10.52 10.54 10.44 11.00 4,148,325 44,147,922 10.642 10.14 10.14 10.15 10.06 10.60 4,305,791 10.253 -4.54%
2024-05-22 0 11.02 11.00 11.02 10.68 11.22 4,441,825 48,536,547 10.927 10.62 10.60 10.62 10.29 10.81 4,610,431 10.528 0.92%
2024-05-21 0 10.92 10.92 10.94 10.80 11.50 5,837,600 64,733,401 11.089 10.52 10.52 10.54 10.41 11.08 6,059,188 10.684 -5.04%
2024-05-20 0 11.50 11.48 11.50 11.30 11.78 6,158,000 70,893,679 11.512 11.08 11.06 11.08 10.89 11.35 6,391,750 11.091 1.95%
2024-05-17 0 11.28 11.24 11.28 11.02 11.44 5,976,700 67,202,649 11.244 10.87 10.83 10.87 10.62 11.02 6,203,568 10.833 1.08%
2024-05-16 0 11.16 11.14 11.16 10.72 11.52 8,014,836 89,577,106 11.176 10.75 10.73 10.75 10.33 11.10 8,319,070 10.768 0.18%
2024-05-14 0 11.14 11.14 11.16 11.04 11.64 11,752,825 133,939,433 11.396 10.73 10.73 10.75 10.64 11.21 12,198,948 10.980 1.64%
2024-05-13 0 10.96 10.96 10.98 10.68 12.02 23,605,100 266,664,595 11.297 10.56 10.56 10.58 10.29 11.58 24,501,122 10.884 2.81%
2024-05-10 0 10.66 10.62 10.66 10.24 10.70 8,090,700 84,787,313 10.480 10.27 10.23 10.27 9.866 10.31 8,397,813 10.096 3.50%
2024-05-09 0 10.30 10.28 10.30 9.870 10.48 8,298,146 85,534,072 10.308 9.923 9.904 9.923 9.509 10.10 8,613,134 9.9307 4.36%
2024-05-08 0 9.870 9.870 9.900 9.870 10.28 3,263,800 32,770,383 10.041 9.509 9.509 9.538 9.509 9.904 3,387,690 9.6734 -3.42%
2024-05-07 0 10.22 10.18 10.22 10.14 10.52 3,960,150 40,719,061 10.282 9.846 9.808 9.846 9.769 10.14 4,110,473 9.9062 -1.92%
2024-05-06 0 10.42 10.40 10.42 9.980 10.70 7,202,100 75,409,032 10.470 10.04 10.02 10.04 9.615 10.31 7,475,483 10.088 4.72%
2024-05-03 0 9.950 9.940 9.950 9.840 10.84 1,272,150 12,731,624 10.008 9.586 9.576 9.586 9.480 10.44 1,320,439 9.6420 -5.06%
2024-05-02 0 10.48 10.42 10.48 9.400 10.48 1,571,450 16,059,304 10.219 10.10 10.04 10.10 9.056 10.10 1,631,100 9.8457 7.93%
2024-04-30 0 9.710 9.710 9.720 9.680 10.02 3,114,849 30,456,127 9.7777 9.355 9.355 9.365 9.326 9.654 3,233,085 9.4201 -2.80%
2024-04-29 0 9.990 9.960 9.990 9.480 10.24 5,652,708 56,141,600 9.9318 9.625 9.596 9.625 9.133 9.866 5,867,278 9.5686 5.38%
2024-04-26 0 9.480 9.480 9.490 8.710 9.580 7,204,100 66,625,867 9.2483 9.133 9.133 9.143 8.391 9.230 7,477,559 8.9101 7.73%
2024-04-25 0 8.800 8.800 8.850 8.690 9.060 2,817,900 25,064,855 8.8949 8.478 8.478 8.526 8.372 8.729 2,924,864 8.5696 -0.56%
2024-04-24 0 8.850 8.830 8.850 8.590 8.930 2,078,604 18,285,393 8.7970 8.526 8.507 8.526 8.276 8.603 2,157,505 8.4752 0.34%
2024-04-23 0 8.820 8.800 8.820 8.520 8.960 3,368,000 29,520,992 8.7651 8.497 8.478 8.497 8.208 8.632 3,495,845 8.4446 2.08%
2024-04-22 0 8.640 8.640 8.680 8.250 8.720 3,555,875 30,476,405 8.5707 8.324 8.324 8.363 7.948 8.401 3,690,852 8.2573 2.98%
2024-04-19 0 8.390 8.390 8.400 8.330 8.850 7,923,500 67,010,313 8.4572 8.083 8.083 8.093 8.025 8.526 8,224,267 8.1479 -5.73%
2024-04-18 0 8.900 8.890 8.900 8.900 9.240 2,860,400 25,842,378 9.0345 8.575 8.565 8.575 8.575 8.902 2,968,977 8.7041 -1.55%
2024-04-17 0 9.040 9.040 9.060 8.810 9.200 2,784,325 25,022,843 8.9870 8.709 8.709 8.729 8.488 8.864 2,890,015 8.6584 2.38%
2024-04-16 0 8.830 8.830 8.850 8.750 9.260 4,614,038 41,178,738 8.9247 8.507 8.507 8.526 8.430 8.921 4,789,181 8.5983 -4.64%
2024-04-15 0 9.260 9.260 9.280 9.200 9.660 2,853,884 26,760,029 9.3767 8.921 8.921 8.941 8.864 9.307 2,962,214 9.0338 -1.49%
2024-04-12 0 9.400 9.390 9.400 9.340 9.780 2,591,543 24,713,606 9.5363 9.056 9.047 9.056 8.998 9.422 2,689,915 9.1875 -2.19%
2024-04-11 0 9.610 9.610 9.630 9.380 9.720 3,482,474 33,224,612 9.5405 9.259 9.259 9.278 9.037 9.365 3,614,665 9.1916 -1.13%
2024-04-10 0 9.720 9.720 9.740 9.590 9.940 3,575,459 34,880,240 9.7555 9.365 9.365 9.384 9.239 9.576 3,711,179 9.3987 -0.31%
2024-04-09 0 9.750 9.750 9.760 9.170 9.820 4,776,162 45,667,352 9.5615 9.393 9.393 9.403 8.835 9.461 4,957,459 9.2118 7.03%
2024-04-08 0 9.110 9.110 9.120 9.010 9.310 5,419,607 49,587,299 9.1496 8.777 8.777 8.786 8.680 8.970 5,625,329 8.8150 2.82%
2024-04-05 0 8.860 8.850 8.860 8.650 9.580 1,317,125 11,658,156 8.8512 8.536 8.526 8.536 8.334 9.230 1,367,122 8.5275 -7.52%
2024-04-03 0 9.580 9.570 9.580 9.240 9.670 4,496,950 42,947,072 9.5503 9.230 9.220 9.230 8.902 9.316 4,667,649 9.2010 2.46%
2024-04-02 0 9.350 9.340 9.350 9.190 9.810 4,950,362 46,406,512 9.3744 9.008 8.998 9.008 8.854 9.451 5,138,272 9.0315 -2.40%
2024-03-28 0 9.580 9.580 9.590 9.210 9.780 5,213,100 49,751,717 9.5436 9.230 9.230 9.239 8.873 9.422 5,410,983 9.1946 3.34%
2024-03-27 0 9.270 9.260 9.270 9.120 9.550 3,603,950 33,671,846 9.3430 8.931 8.921 8.931 8.786 9.201 3,740,752 9.0014 -1.17%
2024-03-26 0 9.380 9.380 9.390 9.380 9.750 3,229,100 30,656,048 9.4937 9.037 9.037 9.047 9.037 9.393 3,351,673 9.1465 -3.10%
2024-03-25 0 9.680 9.680 9.690 9.600 10.16 4,560,417 45,002,832 9.8681 9.326 9.326 9.336 9.249 9.788 4,733,525 9.5073 0.21%
2024-03-22 0 9.660 9.660 9.670 9.630 10.22 4,600,750 44,913,325 9.7622 9.307 9.307 9.316 9.278 9.846 4,775,389 9.4052 -5.48%
2024-03-21 0 10.22 10.22 10.24 10.18 10.48 2,324,860 23,959,182 10.306 9.846 9.846 9.866 9.808 10.10 2,413,109 9.9288 -0.39%
2024-03-20 0 10.26 10.26 10.28 10.02 10.42 2,400,575 24,634,488 10.262 9.885 9.885 9.904 9.654 10.04 2,491,698 9.8866 1.38%
2024-03-19 0 10.12 10.10 10.12 10.04 10.66 6,831,748 69,891,285 10.230 9.750 9.731 9.750 9.673 10.27 7,091,073 9.8562 -5.60%
2024-03-18 0 10.72 10.72 10.74 10.20 11.10 10,263,992 108,490,618 10.570 10.33 10.33 10.35 9.827 10.69 10,653,601 10.183 -0.56%
2024-03-15 0 10.78 10.70 10.78 10.50 11.06 5,656,475 60,621,692 10.717 10.39 10.31 10.39 10.12 10.66 5,871,188 10.325 0.75%
2024-03-14 0 10.70 10.68 10.70 10.52 11.86 11,476,800 126,992,566 11.065 10.31 10.29 10.31 10.14 11.43 11,912,446 10.660 -2.90%
2024-03-13 0 11.02 11.00 11.02 10.48 11.08 4,371,600 46,981,543 10.747 10.62 10.60 10.62 10.10 10.67 4,537,541 10.354 2.04%
2024-03-12 0 10.80 10.78 10.80 10.30 10.92 5,435,600 58,286,504 10.723 10.41 10.39 10.41 9.923 10.52 5,641,929 10.331 5.06%
2024-03-11 0 10.28 10.28 10.30 9.680 10.36 5,660,250 56,852,195 10.044 9.904 9.904 9.923 9.326 9.981 5,875,106 9.6768 6.09%
2024-03-08 0 9.690 9.680 9.690 9.550 9.830 6,903,700 67,105,638 9.7202 9.336 9.326 9.336 9.201 9.471 7,165,756 9.3648 3.30%
2024-03-07 0 9.380 9.380 9.390 9.340 10.36 18,205,725 176,585,286 9.6994 9.037 9.037 9.047 8.998 9.981 18,896,793 9.3447 -15.95%
2024-03-06 0 11.16 11.16 11.18 10.72 11.24 5,745,250 63,161,882 10.994 10.75 10.75 10.77 10.33 10.83 5,963,333 10.592 3.33%
2024-03-05 0 10.80 10.78 10.80 10.78 11.52 5,206,197 57,143,454 10.976 10.41 10.39 10.41 10.39 11.10 5,403,818 10.575 -5.76%
2024-03-04 0 11.46 11.44 11.46 10.58 12.08 15,051,250 172,224,438 11.443 11.04 11.02 11.04 10.19 11.64 15,622,578 11.024 9.56%
2024-03-01 0 10.46 10.46 10.48 10.36 10.68 4,223,200 44,272,164 10.483 10.08 10.08 10.10 9.981 10.29 4,383,508 10.100 -0.57%
2024-02-29 0 10.52 10.52 10.54 10.20 10.84 4,876,350 51,537,811 10.569 10.14 10.14 10.15 9.827 10.44 5,061,451 10.182 1.74%
2024-02-28 0 10.34 10.34 10.36 10.24 11.28 9,364,200 100,374,662 10.719 9.962 9.962 9.981 9.866 10.87 9,719,654 10.327 -1.90%
2024-02-27 0 10.54 10.54 10.56 10.08 10.64 5,218,475 53,960,893 10.340 10.15 10.15 10.17 9.711 10.25 5,416,562 9.9622 1.54%
2024-02-26 0 10.38 10.38 10.40 10.36 10.82 5,693,607 60,127,011 10.560 10.00 10.00 10.02 9.981 10.42 5,909,730 10.174 0.39%
2024-02-23 0 10.34 10.34 10.38 10.16 10.44 3,375,050 34,733,562 10.291 9.962 9.962 10.00 9.788 10.06 3,503,163 9.9149 -0.58%
2024-02-22 0 10.40 10.38 10.40 10.02 10.42 4,333,800 44,346,811 10.233 10.02 10.00 10.02 9.654 10.04 4,498,306 9.8586 1.96%
2024-02-21 0 10.20 10.18 10.20 9.720 10.60 9,033,974 93,119,230 10.308 9.827 9.808 9.827 9.365 10.21 9,376,893 9.9307 3.13%
2024-02-20 0 9.890 9.890 9.910 9.360 10.10 6,842,350 67,178,145 9.8180 9.528 9.528 9.548 9.018 9.731 7,102,078 9.4589 4.99%
2024-02-19 0 9.420 9.420 9.490 9.250 9.940 7,541,900 72,085,660 9.5580 9.076 9.076 9.143 8.912 9.576 7,828,182 9.2085 -4.17%
2024-02-16 0 9.830 9.820 9.830 8.800 9.860 1,366,450 12,990,335 9.5066 9.471 9.461 9.471 8.478 9.499 1,418,319 9.1590 8.98%
2024-02-15 0 9.020 8.980 9.020 8.620 9.110 1,261,600 11,152,860 8.8403 8.690 8.652 8.690 8.305 8.777 1,309,489 8.5170 0.22%
2024-02-14 0 9.000 8.990 9.000 8.620 9.290 1,329,375 11,748,958 8.8380 8.671 8.661 8.671 8.305 8.950 1,379,837 8.5147 -2.07%
2024-02-09 0 9.190 9.210 9.250 8.950 9.900 1,110,550 10,168,473 9.1562 8.854 8.873 8.912 8.623 9.538 1,152,705 8.8214 -5.55%
2024-02-08 0 9.730 9.720 9.730 9.460 9.940 5,986,652 57,933,800 9.6772 9.374 9.365 9.374 9.114 9.576 6,213,898 9.3233 -0.41%
2024-02-07 0 9.770 9.760 9.770 9.660 10.48 10,697,200 107,751,132 10.073 9.413 9.403 9.413 9.307 10.10 11,103,253 9.7045 -0.10%
2024-02-06 0 9.780 9.780 9.790 9.060 9.850 11,900,500 113,707,177 9.5548 9.422 9.422 9.432 8.729 9.490 12,352,229 9.2054 6.89%
2024-02-05 0 9.150 9.140 9.150 8.980 9.490 12,167,000 112,484,759 9.2451 8.815 8.806 8.815 8.652 9.143 12,628,845 8.9070 0.11%
2024-02-02 0 9.140 9.130 9.140 8.860 10.52 20,471,800 193,387,031 9.4465 8.806 8.796 8.806 8.536 10.14 21,248,885 9.1010 -10.57%
2024-02-01 0 10.22 10.22 10.24 10.02 10.64 10,606,725 109,724,182 10.345 9.846 9.846 9.866 9.654 10.25 11,009,344 9.9665 0.99%
2024-01-31 0 10.12 10.10 10.12 9.990 10.82 7,712,996 79,308,167 10.282 9.750 9.731 9.750 9.625 10.42 8,005,772 9.9064 -5.42%
2024-01-30 0 10.70 10.68 10.70 10.24 11.02 8,092,825 86,253,389 10.658 10.31 10.29 10.31 9.866 10.62 8,400,019 10.268 1.52%
2024-01-29 0 10.54 10.52 10.54 10.44 11.30 13,954,575 151,399,093 10.849 10.15 10.14 10.15 10.06 10.89 14,484,274 10.453 0.38%
2024-01-26 0 10.50 10.48 10.50 10.08 12.76 25,351,450 275,894,597 10.883 10.12 10.10 10.12 9.711 12.29 26,313,761 10.485 -15.05%
2024-01-25 0 12.36 12.34 12.36 11.86 12.42 3,523,849 43,099,712 12.231 11.91 11.89 11.91 11.43 11.97 3,657,610 11.784 1.64%
2024-01-24 0 12.16 12.14 12.16 11.56 12.24 3,462,200 41,194,484 11.898 11.72 11.70 11.72 11.14 11.79 3,593,621 11.463 3.05%
2024-01-23 0 11.80 11.78 11.80 11.50 12.18 4,120,575 49,121,272 11.921 11.37 11.35 11.37 11.08 11.73 4,276,987 11.485 2.08%
2024-01-22 0 11.56 11.56 11.58 11.36 12.12 4,369,000 50,850,794 11.639 11.14 11.14 11.16 10.94 11.68 4,534,842 11.213 -4.62%
2024-01-19 0 12.12 12.08 12.12 11.96 12.90 9,076,500 111,086,433 12.239 11.68 11.64 11.68 11.52 12.43 9,421,033 11.791 -5.02%
2024-01-18 0 12.76 12.74 12.76 12.52 13.08 7,410,679 94,663,045 12.774 12.29 12.27 12.29 12.06 12.60 7,691,980 12.307 -0.78%
2024-01-17 0 12.86 12.84 12.86 12.66 13.94 9,466,041 123,827,110 13.081 12.39 12.37 12.39 12.20 13.43 9,825,361 12.603 -7.75%
2024-01-16 0 13.94 13.90 13.94 13.74 14.40 4,606,000 64,311,957 13.963 13.43 13.39 13.43 13.24 13.87 4,780,838 13.452 -2.52%
2024-01-15 0 14.30 14.24 14.30 14.08 14.78 3,578,925 51,533,881 14.399 13.78 13.72 13.78 13.57 14.24 3,714,777 13.873 -0.97%
2024-01-12 0 14.44 14.42 14.44 14.36 15.00 3,632,425 53,093,226 14.616 13.91 13.89 13.91 13.83 14.45 3,770,308 14.082 -2.83%
2024-01-11 0 14.86 14.86 14.88 14.50 15.58 8,044,650 119,898,951 14.904 14.32 14.32 14.34 13.97 15.01 8,350,015 14.359 5.24%
2024-01-10 0 14.12 14.08 14.12 13.74 14.36 2,476,561 34,829,835 14.064 13.60 13.57 13.60 13.24 13.83 2,570,568 13.549 1.15%
2024-01-09 0 13.96 13.92 13.96 13.90 14.50 2,376,850 33,600,372 14.137 13.45 13.41 13.45 13.39 13.97 2,467,072 13.620 -1.41%
2024-01-08 0 14.16 14.12 14.16 13.96 14.90 5,112,393 72,421,653 14.166 13.64 13.60 13.64 13.45 14.36 5,306,453 13.648 -3.01%
2024-01-05 0 14.60 14.58 14.60 14.50 15.26 3,876,275 57,186,575 14.753 14.07 14.05 14.07 13.97 14.70 4,023,414 14.213 -3.44%
2024-01-04 0 15.12 15.10 15.12 14.86 15.26 1,862,350 28,022,192 15.047 14.57 14.55 14.57 14.32 14.70 1,933,043 14.496 -1.18%
2024-01-03 0 15.30 15.30 15.32 15.12 15.56 2,219,550 34,015,242 15.325 14.74 14.74 14.76 14.57 14.99 2,303,802 14.765 -0.65%
2024-01-02 0 15.40 15.38 15.40 15.20 16.10 2,434,683 37,427,740 15.373 14.84 14.82 14.84 14.64 15.51 2,527,101 14.811 -2.65%
2023-12-29 0 15.82 15.82 15.84 15.72 16.24 3,045,808 48,267,872 15.847 15.24 15.24 15.26 15.15 15.65 3,161,423 15.268 0.38%
2023-12-28 0 15.76 15.76 15.78 15.12 15.98 3,973,850 62,029,512 15.609 15.18 15.18 15.20 14.57 15.40 4,124,693 15.039 4.37%
2023-12-27 0 15.10 15.08 15.10 14.58 15.18 2,970,457 44,241,221 14.894 14.55 14.53 14.55 14.05 14.62 3,083,212 14.349 0.94%
2023-12-22 0 14.96 14.94 14.96 14.82 15.42 3,694,975 55,339,340 14.977 14.41 14.39 14.41 14.28 14.86 3,835,232 14.429 -1.32%
2023-12-21 0 15.16 15.16 15.20 14.62 15.48 2,547,678 38,433,524 15.086 14.61 14.61 14.64 14.09 14.91 2,644,385 14.534 1.74%
2023-12-20 0 14.90 14.88 14.90 14.82 15.20 2,393,896 35,939,273 15.013 14.36 14.34 14.36 14.28 14.64 2,484,765 14.464 -0.53%
2023-12-19 0 14.98 14.92 14.98 14.76 15.42 2,734,675 40,969,057 14.981 14.43 14.37 14.43 14.22 14.86 2,838,480 14.433 -2.09%
2023-12-18 0 15.30 15.28 15.30 15.16 15.84 2,955,250 45,609,770 15.433 14.74 14.72 14.74 14.61 15.26 3,067,428 14.869 -2.92%
2023-12-15 0 15.76 15.76 15.78 15.42 16.00 4,720,582 74,251,177 15.729 15.18 15.18 15.20 14.86 15.41 4,899,770 15.154 3.28%
2023-12-14 0 15.26 15.24 15.26 14.96 15.70 6,350,825 97,574,051 15.364 14.70 14.68 14.70 14.41 15.13 6,591,895 14.802 4.52%
2023-12-13 0 14.60 14.60 14.62 14.52 15.14 5,509,825 80,934,494 14.689 14.07 14.07 14.09 13.99 14.59 5,718,971 14.152 -2.41%
2023-12-12 0 14.96 14.96 14.98 14.64 15.18 5,878,401 87,567,968 14.897 14.41 14.41 14.43 14.10 14.62 6,101,538 14.352 -0.40%
2023-12-11 0 15.02 15.00 15.02 14.70 15.44 7,087,850 105,969,719 14.951 14.47 14.45 14.47 14.16 14.88 7,356,896 14.404 -2.72%
2023-12-08 0 15.44 15.44 15.46 15.30 15.90 4,545,591 70,448,276 15.498 14.88 14.88 14.89 14.74 15.32 4,718,136 14.931 -0.77%
2023-12-07 0 15.56 15.56 15.58 15.20 16.08 5,097,738 78,961,459 15.490 14.99 14.99 15.01 14.64 15.49 5,291,242 14.923 -2.38%
2023-12-06 0 15.94 15.92 15.94 15.80 16.46 4,691,100 75,690,142 16.135 15.36 15.34 15.36 15.22 15.86 4,869,169 15.545 0.13%
2023-12-05 0 15.92 15.90 15.92 15.58 16.54 9,592,555 153,992,281 16.053 15.34 15.32 15.34 15.01 15.94 9,956,677 15.466 0.63%
2023-12-04 0 15.82 15.80 15.82 15.70 18.42 20,497,725 335,962,888 16.390 15.24 15.22 15.24 15.13 17.75 21,275,795 15.791 -14.49%
2023-12-01 0 18.50 18.50 18.54 18.46 19.22 2,295,550 43,068,983 18.762 17.82 17.82 17.86 17.78 18.52 2,382,686 18.076 -2.12%
2023-11-30 0 18.90 18.90 18.92 18.60 19.16 3,858,519 72,786,553 18.864 18.21 18.21 18.23 17.92 18.46 4,004,984 18.174 0.53%
2023-11-29 0 18.80 18.78 18.80 18.76 19.70 4,681,500 89,569,858 19.133 18.11 18.09 18.11 18.07 18.98 4,859,204 18.433 -3.59%
2023-11-28 0 19.50 19.50 19.52 18.90 19.78 3,710,575 72,528,117 19.546 18.79 18.79 18.81 18.21 19.06 3,851,424 18.832 1.35%
2023-11-27 0 19.24 19.24 19.26 18.86 19.68 3,798,500 72,979,492 19.213 18.54 18.54 18.56 18.17 18.96 3,942,687 18.510 -0.72%
2023-11-24 0 19.38 19.36 19.38 19.30 20.35 3,521,000 69,072,178 19.617 18.67 18.65 18.67 18.59 19.61 3,654,653 18.900 -4.77%
2023-11-23 0 20.35 20.25 20.35 19.66 20.45 3,251,616 65,025,659 19.998 19.61 19.51 19.61 18.94 19.70 3,375,044 19.267 2.26%
2023-11-22 0 19.90 19.82 19.90 19.68 20.70 5,685,100 113,925,129 20.039 19.17 19.10 19.17 18.96 19.94 5,900,900 19.306 -5.01%
2023-11-21 0 20.95 20.85 20.95 20.70 21.65 3,087,239 65,239,611 21.132 20.18 20.09 20.18 19.94 20.86 3,204,427 20.359 -1.18%
2023-11-20 0 21.20 21.20 21.25 20.50 21.55 3,006,000 63,359,467 21.078 20.42 20.42 20.47 19.75 20.76 3,120,104 20.307 0.00%
2023-11-17 0 21.20 21.15 21.20 20.35 21.20 2,551,000 53,299,857 20.894 20.42 20.38 20.42 19.61 20.42 2,647,833 20.130 2.17%
2023-11-16 0 20.75 20.65 20.75 20.30 22.00 3,556,868 73,624,159 20.699 19.99 19.89 19.99 19.56 21.20 3,691,883 19.942 -4.16%
2023-11-15 0 21.65 21.60 21.65 21.00 22.25 5,058,980 109,192,150 21.584 20.86 20.81 20.86 20.23 21.44 5,251,013 20.794 4.59%
2023-11-14 0 20.70 20.70 20.75 20.30 21.55 2,821,230 58,420,380 20.707 19.94 19.94 19.99 19.56 20.76 2,928,321 19.950 -1.43%
2023-11-13 0 21.00 20.95 21.00 20.10 21.90 4,401,450 91,115,587 20.701 20.23 20.18 20.23 19.36 21.10 4,568,524 19.944 0.24%
2023-11-10 0 20.95 20.95 21.00 20.75 21.60 5,149,950 108,872,732 21.141 20.18 20.18 20.23 19.99 20.81 5,345,436 20.367 -1.41%
2023-11-09 0 21.25 21.25 21.30 21.20 22.65 4,302,225 93,298,044 21.686 20.47 20.47 20.52 20.42 21.82 4,465,532 20.893 -4.28%
2023-11-08 0 22.20 22.20 22.25 21.85 23.40 7,322,550 165,764,809 22.638 21.39 21.39 21.44 21.05 22.54 7,600,505 21.810 1.37%
2023-11-07 0 21.90 21.90 21.95 21.35 22.30 7,410,225 162,625,654 21.946 21.10 21.10 21.15 20.57 21.48 7,691,508 21.144 0.23%
2023-11-06 0 21.85 21.80 21.85 20.50 22.40 13,675,675 296,153,953 21.656 21.05 21.00 21.05 19.75 21.58 14,194,788 20.864 11.48%
2023-11-03 0 19.60 19.58 19.60 18.52 19.66 6,881,675 132,120,242 19.199 18.88 18.86 18.88 17.84 18.94 7,142,895 18.497 6.99%
2023-11-02 0 18.32 18.28 18.32 18.06 18.96 3,925,075 72,635,671 18.506 17.65 17.61 17.65 17.40 18.27 4,074,066 17.829 -0.54%
2023-11-01 0 18.42 18.40 18.42 18.06 19.18 3,967,600 73,029,564 18.406 17.75 17.73 17.75 17.40 18.48 4,118,205 17.733 -1.29%
2023-10-31 0 18.66 18.66 18.70 18.56 19.64 7,428,750 141,364,762 19.029 17.98 17.98 18.02 17.88 18.92 7,710,737 18.333 -3.52%
2023-10-30 0 19.34 19.34 19.36 17.10 19.70 15,116,475 285,800,773 18.907 18.63 18.63 18.65 16.47 18.98 15,690,279 18.215 11.15%
2023-10-27 0 17.40 17.40 17.42 16.06 17.80 5,979,778 102,288,785 17.106 16.76 16.76 16.78 15.47 17.15 6,206,763 16.480 8.21%
2023-10-26 0 16.08 16.06 16.08 15.66 16.58 7,113,649 113,553,032 15.963 15.49 15.47 15.49 15.09 15.97 7,383,675 15.379 -2.43%
2023-10-25 0 16.48 16.48 16.50 16.42 18.12 4,548,200 77,247,775 16.984 15.88 15.88 15.90 15.82 17.46 4,720,844 16.363 -5.40%
2023-10-24 0 17.42 17.40 17.42 17.06 17.62 2,372,304 41,336,578 17.425 16.78 16.76 16.78 16.44 16.98 2,462,354 16.787 0.11%
2023-10-20 0 17.40 17.40 17.42 17.14 17.74 2,104,050 36,637,009 17.413 16.76 16.76 16.78 16.51 17.09 2,183,917 16.776 -2.36%
2023-10-19 0 17.82 17.80 17.82 17.68 18.46 3,272,750 58,831,661 17.976 17.17 17.15 17.17 17.03 17.78 3,396,980 17.319 -2.52%
2023-10-18 0 18.28 18.28 18.34 18.22 19.30 3,928,830 72,579,350 18.474 17.61 17.61 17.67 17.55 18.59 4,077,964 17.798 -6.26%
2023-10-17 0 19.50 19.50 19.58 19.00 19.88 2,511,827 48,875,919 19.458 18.79 18.79 18.86 18.31 19.15 2,607,173 18.747 1.14%
2023-10-16 0 19.28 19.28 19.30 18.96 20.95 4,276,226 84,193,033 19.689 18.57 18.57 18.59 18.27 20.18 4,438,547 18.969 -4.32%
2023-10-13 0 20.15 20.10 20.15 19.70 20.55 3,079,200 62,023,028 20.143 19.41 19.36 19.41 18.98 19.80 3,196,083 19.406 -1.23%
2023-10-12 0 20.40 20.40 20.45 19.48 20.60 4,604,225 92,646,371 20.122 19.65 19.65 19.70 18.77 19.85 4,778,996 19.386 3.87%
2023-10-11 0 19.64 19.64 19.76 18.08 19.86 5,554,225 107,856,316 19.419 18.92 18.92 19.04 17.42 19.13 5,765,057 18.709 10.59%
2023-10-10 0 17.76 17.76 17.78 17.74 18.62 2,013,800 36,362,128 18.056 17.11 17.11 17.13 17.09 17.94 2,090,241 17.396 -2.52%
2023-10-09 0 18.22 18.22 18.32 17.96 18.50 1,387,200 25,295,737 18.235 17.55 17.55 17.65 17.30 17.82 1,439,856 17.568 2.71%
2023-10-06 0 17.74 17.74 17.76 17.28 17.98 518,300 9,216,561 17.782 17.09 17.09 17.11 16.65 17.32 537,974 17.132 2.90%
2023-10-05 0 17.24 17.24 17.28 17.00 17.38 558,559 9,601,832 17.190 16.61 16.61 16.65 16.38 16.74 579,761 16.562 -0.35%
2023-10-04 0 17.30 17.26 17.30 17.20 18.44 427,775 7,428,474 17.365 16.67 16.63 16.67 16.57 17.77 444,013 16.730 -4.53%
2023-10-03 0 18.12 18.12 18.14 17.62 18.18 571,149 10,268,212 17.978 17.46 17.46 17.48 16.98 17.52 592,829 17.321 -2.79%
2023-09-29 0 18.64 18.64 18.70 18.46 19.38 655,512 12,260,840 18.704 17.96 17.96 18.02 17.78 18.67 680,394 18.020 -3.22%
2023-09-28 0 19.26 19.26 19.28 18.38 19.72 7,313,927 139,639,182 19.092 18.56 18.56 18.57 17.71 19.00 7,591,555 18.394 5.25%
2023-09-27 0 18.30 18.30 18.34 17.38 18.50 3,773,172 68,881,461 18.256 17.63 17.63 17.67 16.74 17.82 3,916,397 17.588 5.90%
2023-09-26 0 17.28 17.24 17.28 17.16 17.54 1,519,700 26,288,782 17.299 16.65 16.61 16.65 16.53 16.90 1,577,386 16.666 -1.48%
2023-09-25 0 17.54 17.50 17.54 16.82 17.60 2,243,659 38,959,925 17.364 16.90 16.86 16.90 16.20 16.96 2,328,826 16.729 2.81%
2023-09-22 0 17.06 17.06 17.08 16.12 17.12 1,581,175 26,362,352 16.673 16.44 16.44 16.46 15.53 16.49 1,641,195 16.063 3.77%
2023-09-21 0 16.44 16.42 16.44 16.42 17.04 1,651,275 27,359,482 16.569 15.84 15.82 15.84 15.82 16.42 1,713,955 15.963 -3.41%
2023-09-20 0 17.02 16.98 17.02 16.82 17.36 1,581,200 26,826,756 16.966 16.40 16.36 16.40 16.20 16.73 1,641,220 16.346 -0.70%
2023-09-19 0 17.14 17.14 17.18 17.02 17.60 1,085,350 18,657,833 17.191 16.51 16.51 16.55 16.40 16.96 1,126,549 16.562 -1.72%
2023-09-18 0 17.44 17.44 17.46 17.20 17.74 1,637,325 28,622,583 17.481 16.80 16.80 16.82 16.57 17.09 1,699,476 16.842 -0.23%
2023-09-15 0 17.48 17.46 17.48 16.58 17.86 2,785,824 48,565,296 17.433 16.84 16.82 16.84 15.97 17.21 2,891,571 16.795 4.17%
2023-09-14 0 16.78 16.78 16.80 16.50 16.98 1,285,700 21,571,665 16.778 16.17 16.17 16.19 15.90 16.36 1,334,504 16.165 0.72%
2023-09-13 0 16.66 16.66 16.68 16.50 17.20 2,481,050 41,449,180 16.706 16.05 16.05 16.07 15.90 16.57 2,575,228 16.095 -2.34%
2023-09-12 0 17.06 17.06 17.08 16.86 17.34 1,359,085 23,259,952 17.114 16.44 16.44 16.46 16.24 16.71 1,410,674 16.489 -0.81%
2023-09-11 0 17.20 17.20 17.22 16.22 17.36 3,809,250 64,792,714 17.009 16.57 16.57 16.59 15.63 16.73 3,953,845 16.387 4.24%
2023-09-07 0 16.50 16.50 16.52 16.36 17.22 4,000,088 66,598,109 16.649 15.90 15.90 15.92 15.76 16.59 4,151,927 16.040 -3.40%
2023-09-06 0 17.08 17.08 17.10 16.90 18.20 4,433,252 76,440,677 17.243 16.46 16.46 16.47 16.28 17.53 4,601,533 16.612 -5.53%
2023-09-05 0 18.08 18.06 18.08 18.06 18.66 2,025,675 37,046,850 18.289 17.42 17.40 17.42 17.40 17.98 2,102,567 17.620 -3.11%
2023-09-04 0 18.66 18.64 18.66 17.88 18.86 7,619,386 139,954,377 18.368 17.98 17.96 17.98 17.23 18.17 7,908,609 17.696 1.97%
2023-08-31 0 18.30 18.30 18.38 18.14 18.98 32,367,967 593,328,841 18.331 17.63 17.63 17.71 17.48 18.29 33,596,617 17.660 -2.66%
2023-08-30 0 18.80 18.72 18.80 18.64 19.38 5,181,530 97,857,706 18.886 18.11 18.04 18.11 17.96 18.67 5,378,215 18.195 -1.67%
2023-08-29 0 19.12 19.12 19.18 18.10 19.30 4,879,821 92,304,600 18.916 18.42 18.42 18.48 17.44 18.59 5,065,053 18.224 4.71%
2023-08-28 0 18.26 18.26 18.32 18.20 19.70 3,127,950 58,574,455 18.726 17.59 17.59 17.65 17.53 18.98 3,246,683 18.041 0.11%
2023-08-25 0 18.24 18.24 18.34 17.78 18.50 2,760,415 50,168,041 18.174 17.57 17.57 17.67 17.13 17.82 2,865,197 17.509 0.44%
2023-08-24 0 18.16 18.16 18.18 17.40 18.52 6,733,355 122,333,357 18.168 17.50 17.50 17.52 16.76 17.84 6,988,945 17.504 5.58%
2023-08-23 0 17.20 17.20 17.24 17.04 17.76 1,546,100 26,647,383 17.235 16.57 16.57 16.61 16.42 17.11 1,604,788 16.605 -1.04%
2023-08-22 0 17.38 17.38 17.46 16.80 17.84 1,962,400 33,827,959 17.238 16.74 16.74 16.82 16.19 17.19 2,036,890 16.608 0.81%
2023-08-21 0 17.24 17.24 17.28 16.76 17.50 1,911,458 32,834,914 17.178 16.61 16.61 16.65 16.15 16.86 1,984,015 16.550 1.06%
2023-08-18 0 17.06 17.06 17.14 17.00 17.96 2,562,683 44,269,280 17.275 16.44 16.44 16.51 16.38 17.30 2,659,959 16.643 -3.72%
2023-08-17 0 17.72 17.72 17.84 17.32 17.90 2,855,329 50,436,541 17.664 17.07 17.07 17.19 16.69 17.25 2,963,714 17.018 -0.34%
2023-08-16 0 17.78 17.76 17.78 17.68 18.34 4,188,175 74,913,703 17.887 17.13 17.11 17.13 17.03 17.67 4,347,153 17.233 -2.74%
2023-08-15 0 18.28 18.24 18.28 17.84 18.70 3,420,850 62,074,966 18.146 17.61 17.57 17.61 17.19 18.02 3,550,701 17.482 -2.25%
2023-08-14 0 18.70 18.70 18.72 18.26 19.26 5,143,574 95,670,058 18.600 18.02 18.02 18.04 17.59 18.56 5,338,818 17.920 -2.91%
2023-08-11 0 19.26 19.24 19.26 19.22 20.90 4,734,100 93,803,866 19.815 18.56 18.54 18.56 18.52 20.14 4,913,801 19.090 -5.59%
2023-08-10 0 20.40 20.40 20.45 19.50 20.65 4,838,073 97,307,492 20.113 19.65 19.65 19.70 18.79 19.89 5,021,721 19.377 2.10%
2023-08-09 0 19.98 19.98 20.00 18.54 20.35 6,412,051 127,041,075 19.813 19.25 19.25 19.27 17.86 19.61 6,655,445 19.088 7.30%
2023-08-08 0 18.62 18.62 18.64 18.54 19.28 4,401,035 83,112,949 18.885 17.94 17.94 17.96 17.86 18.57 4,568,093 18.194 -3.02%
2023-08-07 0 19.20 19.14 19.20 18.80 19.98 4,527,213 86,660,387 19.142 18.50 18.44 18.50 18.11 19.25 4,699,061 18.442 -4.24%
2023-08-04 0 20.05 20.05 20.10 19.70 20.70 4,630,033 93,346,380 20.161 19.32 19.32 19.36 18.98 19.94 4,805,784 19.424 -1.72%
2023-08-03 0 20.40 20.35 20.40 18.80 20.80 7,718,975 154,550,024 20.022 19.65 19.61 19.65 18.11 20.04 8,011,978 19.290 7.59%
2023-08-02 0 18.96 18.92 18.96 18.68 19.98 4,702,526 90,593,965 19.265 18.27 18.23 18.27 18.00 19.25 4,881,028 18.560 -4.53%
2023-08-01 0 19.86 19.86 19.88 19.82 21.10 5,014,033 102,393,864 20.421 19.13 19.13 19.15 19.10 20.33 5,204,360 19.675 -1.93%
2023-07-31 0 20.25 20.20 20.25 18.80 21.00 12,320,148 248,149,126 20.142 19.51 19.46 19.51 18.11 20.23 12,787,806 19.405 10.17%
2023-07-28 0 18.38 18.38 18.42 17.56 18.54 4,899,096 88,697,305 18.105 17.71 17.71 17.75 16.92 17.86 5,085,060 17.443 1.55%
2023-07-27 0 18.10 18.10 18.14 17.76 18.40 2,426,912 43,722,410 18.016 17.44 17.44 17.48 17.11 17.73 2,519,035 17.357 -0.11%
2023-07-26 0 18.12 18.12 18.14 17.96 18.58 2,153,950 39,144,795 18.173 17.46 17.46 17.48 17.30 17.90 2,235,711 17.509 -0.44%
2023-07-25 0 18.20 18.16 18.22 17.78 18.40 3,558,950 64,332,451 18.076 17.53 17.50 17.55 17.13 17.73 3,694,044 17.415 4.36%
2023-07-24 0 17.44 17.44 17.50 17.06 17.90 2,576,701 45,062,882 17.489 16.80 16.80 16.86 16.44 17.25 2,674,510 16.849 0.00%
2023-07-21 0 17.44 17.44 17.46 16.78 18.00 3,145,827 54,989,432 17.480 16.80 16.80 16.82 16.17 17.34 3,265,239 16.841 3.20%
2023-07-20 0 16.90 16.84 16.90 16.58 17.30 3,826,081 64,628,571 16.892 16.28 16.22 16.28 15.97 16.67 3,971,315 16.274 1.44%
2023-07-19 0 16.66 16.66 16.68 16.38 17.74 7,880,044 131,233,896 16.654 16.05 16.05 16.07 15.78 17.09 8,179,161 16.045 -5.13%
2023-07-18 0 17.56 17.52 17.56 16.64 17.68 4,185,700 71,568,211 17.098 16.92 16.88 16.92 16.03 17.03 4,344,584 16.473 0.07%
2023-07-14 0 26.65 26.50 26.65 26.30 27.55 2,198,450 58,928,608 26.805 16.91 16.81 16.91 16.68 17.48 3,465,581 17.004 0.38%
2023-07-13 0 26.55 26.55 26.70 24.75 27.00 5,258,200 138,306,652 26.303 16.84 16.84 16.94 15.70 17.13 8,288,894 16.686 9.26%
2023-07-12 0 24.30 24.25 24.30 24.05 24.70 1,479,700 36,066,107 24.374 15.42 15.38 15.42 15.26 15.67 2,332,562 15.462 -1.82%
2023-07-11 0 24.75 24.75 24.80 24.25 25.00 1,919,350 47,449,223 24.722 15.70 15.70 15.73 15.38 15.86 3,025,615 15.683 1.85%
2023-07-10 0 24.30 24.25 24.30 23.75 24.65 1,658,452 39,945,549 24.086 15.42 15.38 15.42 15.07 15.64 2,614,342 15.279 3.85%
2023-07-07 0 23.40 23.35 23.40 23.10 24.50 2,170,920 51,099,324 23.538 14.84 14.81 14.84 14.65 15.54 3,422,184 14.932 -2.90%
2023-07-06 0 24.10 24.00 24.10 23.95 25.05 2,311,786 56,100,935 24.267 15.29 15.22 15.29 15.19 15.89 3,644,241 15.394 -3.79%
2023-07-05 0 25.05 25.00 25.05 24.90 25.85 1,508,900 37,989,940 25.177 15.89 15.86 15.89 15.80 16.40 2,378,592 15.972 -3.09%
2023-07-04 0 25.85 25.85 25.90 24.15 26.20 4,164,646 106,021,727 25.458 16.40 16.40 16.43 15.32 16.62 6,565,043 16.149 4.87%
2023-07-03 0 24.65 24.55 24.65 23.75 24.65 1,717,766 41,764,058 24.313 15.64 15.57 15.64 15.07 15.64 2,707,843 15.423 1.86%
2023-06-30 0 24.20 24.15 24.20 23.10 24.75 3,141,050 75,616,312 24.074 15.35 15.32 15.35 14.65 15.70 4,951,472 15.271 3.64%
2023-06-29 0 23.35 23.30 23.35 22.95 23.80 3,674,450 85,459,687 23.258 14.81 14.78 14.81 14.56 15.10 5,792,310 14.754 -1.48%
2023-06-28 0 23.70 23.65 23.70 22.95 24.40 3,236,100 75,778,924 23.417 15.03 15.00 15.03 14.56 15.48 5,101,306 14.855 -2.27%
2023-06-27 0 24.25 24.20 24.25 23.70 24.60 3,782,995 91,986,943 24.316 15.38 15.35 15.38 15.03 15.61 5,963,418 15.425 0.62%
2023-06-26 0 24.10 24.10 24.15 23.55 24.90 4,192,700 101,367,295 24.177 15.29 15.29 15.32 14.94 15.80 6,609,267 15.337 3.21%
2023-06-23 0 23.35 23.30 23.35 22.55 24.00 1,761,048 40,933,439 23.244 14.81 14.78 14.81 14.30 15.22 2,776,072 14.745 -2.51%
2023-06-21 0 23.95 23.95 24.00 23.70 26.30 6,633,329 162,288,429 24.466 15.19 15.19 15.22 15.03 16.68 10,456,613 15.520 -8.06%
2023-06-20 0 26.05 26.05 26.10 26.00 29.30 4,609,400 125,285,685 27.180 16.53 16.53 16.56 16.49 18.59 7,266,142 17.242 -10.48%
2023-06-19 0 29.10 29.10 29.15 28.85 30.35 2,258,384 66,100,661 29.269 18.46 18.46 18.49 18.30 19.25 3,560,060 18.567 -4.12%
2023-06-16 0 30.35 30.30 30.35 29.60 30.75 3,559,000 107,950,709 30.332 19.25 19.22 19.25 18.78 19.51 5,610,318 19.241 1.51%
2023-06-15 0 29.90 29.85 29.90 27.45 29.90 3,734,656 107,564,237 28.802 18.97 18.94 18.97 17.41 18.97 5,887,218 18.271 8.73%
2023-06-14 0 27.50 27.50 27.55 27.25 28.50 1,615,025 44,829,370 27.758 17.45 17.45 17.48 17.29 18.08 2,545,885 17.609 -0.90%
2023-06-13 0 27.75 27.70 27.75 27.25 28.05 1,440,595 39,947,572 27.730 17.60 17.57 17.60 17.29 17.79 2,270,918 17.591 2.21%
2023-06-12 0 27.15 27.10 27.15 26.55 27.80 2,040,700 55,336,097 27.116 17.22 17.19 17.22 16.84 17.64 3,216,908 17.202 -1.81%
2023-06-09 0 27.65 27.60 27.65 27.00 28.30 3,352,030 92,560,521 27.613 17.54 17.51 17.54 17.13 17.95 5,284,056 17.517 1.84%
2023-06-08 0 27.15 27.10 27.15 26.95 27.85 2,025,850 55,336,556 27.315 17.22 17.19 17.22 17.10 17.67 3,193,499 17.328 -2.16%
2023-06-07 0 27.75 27.70 27.75 27.45 29.00 2,059,017 57,424,777 27.889 17.60 17.57 17.60 17.41 18.40 3,245,782 17.692 -1.42%
2023-06-06 0 28.15 28.05 28.15 27.85 29.25 1,573,245 44,572,636 28.332 17.86 17.79 17.86 17.67 18.56 2,480,024 17.973 -3.60%
2023-06-05 0 29.20 29.15 29.20 28.80 30.50 1,705,250 49,771,612 29.187 18.52 18.49 18.52 18.27 19.35 2,688,113 18.515 -3.95%
2023-06-02 0 30.40 30.35 30.40 29.80 30.75 1,230,858 37,339,805 30.336 19.28 19.25 19.28 18.90 19.51 1,940,294 19.244 2.18%
2023-06-01 0 29.75 29.70 29.75 28.50 30.60 1,840,776 55,190,672 29.982 18.87 18.84 18.87 18.08 19.41 2,901,753 19.020 2.94%
2023-05-31 0 28.90 28.85 28.90 28.45 30.00 1,836,489 53,184,336 28.960 18.33 18.30 18.33 18.05 19.03 2,894,995 18.371 -2.03%
2023-05-30 0 29.50 29.40 29.50 28.55 29.80 899,200 26,240,450 29.182 18.71 18.65 18.71 18.11 18.90 1,417,476 18.512 1.37%
2023-05-29 0 29.10 29.05 29.10 28.85 30.60 1,760,768 51,482,494 29.239 18.46 18.43 18.46 18.30 19.41 2,775,630 18.548 -4.12%
2023-05-25 0 30.35 30.35 30.40 30.00 31.15 958,981 29,200,482 30.449 19.25 19.25 19.28 19.03 19.76 1,511,713 19.316 -3.19%
2023-05-24 0 31.35 31.30 31.35 30.80 31.70 850,850 26,632,938 31.302 19.89 19.86 19.89 19.54 20.11 1,341,258 19.857 -1.10%
2023-05-23 0 31.70 31.70 31.80 31.50 32.85 806,100 25,881,994 32.108 20.11 20.11 20.17 19.98 20.84 1,270,716 20.368 -0.31%
2023-05-22 0 31.80 31.80 31.85 31.25 32.70 630,050 20,179,014 32.028 20.17 20.17 20.20 19.82 20.74 993,195 20.317 2.25%
2023-05-19 0 31.10 31.05 31.10 30.25 31.90 1,015,468 31,690,751 31.208 19.73 19.70 19.73 19.19 20.24 1,600,758 19.797 -0.32%
2023-05-18 0 31.20 31.20 31.25 31.10 32.40 752,844 23,788,738 31.598 19.79 19.79 19.82 19.73 20.55 1,186,764 20.045 -2.35%
2023-05-17 0 31.95 31.90 31.95 31.90 33.90 1,179,581 38,166,690 32.356 20.27 20.24 20.27 20.24 21.51 1,859,462 20.526 -5.89%
2023-05-16 0 33.95 33.95 34.00 33.05 34.05 1,140,800 38,392,399 33.654 21.54 21.54 21.57 20.97 21.60 1,798,328 21.349 1.95%
2023-05-15 0 33.30 33.30 33.40 31.35 33.95 2,090,284 68,444,607 32.744 21.12 21.12 21.19 19.89 21.54 3,295,071 20.772 4.88%
2023-05-12 0 31.75 31.75 31.80 31.65 33.65 1,037,700 33,759,035 32.533 20.14 20.14 20.17 20.08 21.35 1,635,804 20.638 -3.35%
2023-05-11 0 32.85 32.85 32.90 32.00 33.95 1,764,000 58,637,925 33.241 20.84 20.84 20.87 20.30 21.54 2,780,725 21.087 1.55%
2023-05-10 0 32.35 32.30 32.35 32.10 33.00 833,449 27,040,997 32.445 20.52 20.49 20.52 20.36 20.93 1,313,828 20.582 0.15%
2023-05-09 0 32.30 32.30 32.35 32.10 34.15 1,649,798 53,911,468 32.678 20.49 20.49 20.52 20.36 21.66 2,600,700 20.730 -5.14%
2023-05-08 0 34.05 34.00 34.05 33.10 34.40 1,381,036 46,645,658 33.776 21.60 21.57 21.60 21.00 21.82 2,177,030 21.426 1.49%
2023-05-05 0 33.55 33.55 33.60 33.20 34.35 1,278,100 43,168,514 33.776 21.28 21.28 21.31 21.06 21.79 2,014,765 21.426 0.15%
2023-05-04 0 33.50 33.50 33.60 33.35 35.60 1,722,441 58,776,751 34.124 21.25 21.25 21.31 21.16 22.58 2,715,213 21.647 -5.90%
2023-05-03 0 35.60 35.55 35.60 34.95 37.00 1,327,950 47,337,349 35.647 22.58 22.55 22.58 22.17 23.47 2,093,347 22.613 -0.84%
2023-05-02 0 35.90 35.85 35.90 33.65 36.40 1,366,150 48,226,866 35.301 22.77 22.74 22.77 21.35 23.09 2,153,564 22.394 6.06%
2023-04-28 0 33.85 33.80 33.85 33.40 35.15 3,348,614 114,783,498 34.278 21.47 21.44 21.47 21.19 22.30 5,278,671 21.745 5.45%
2023-04-27 0 32.10 32.10 32.15 31.55 33.00 2,321,076 74,926,025 32.281 20.36 20.36 20.39 20.01 20.93 3,658,886 20.478 -0.77%
2023-04-26 0 32.35 32.35 32.40 31.50 32.70 2,724,450 87,739,000 32.204 20.52 20.52 20.55 19.98 20.74 4,294,754 20.429 2.21%
2023-04-25 0 31.65 31.65 31.70 31.00 33.05 3,082,600 97,101,889 31.500 20.08 20.08 20.11 19.67 20.97 4,859,333 19.983 -4.95%
2023-04-24 0 33.30 33.20 33.30 32.45 35.00 3,083,242 102,597,147 33.276 21.12 21.06 21.12 20.59 22.20 4,860,345 21.109 -2.77%
2023-04-21 0 34.25 34.20 34.25 33.95 35.15 1,550,675 53,317,901 34.384 21.73 21.70 21.73 21.54 22.30 2,444,445 21.812 -2.14%
2023-04-20 0 35.00 35.00 35.05 34.70 36.95 1,873,850 66,449,221 35.461 22.20 22.20 22.23 22.01 23.44 2,953,890 22.495 -2.64%
2023-04-19 0 35.95 35.95 36.00 35.55 37.70 1,714,300 62,060,114 36.201 22.81 22.81 22.84 22.55 23.92 2,702,379 22.965 -4.26%
2023-04-18 0 37.55 37.45 37.55 36.95 38.25 1,196,666 44,959,282 37.570 23.82 23.76 23.82 23.44 24.26 1,886,394 23.833 -1.18%
2023-04-17 0 38.00 38.00 38.15 37.20 38.85 1,849,273 70,403,797 38.071 24.11 24.11 24.20 23.60 24.65 2,915,147 24.151 -0.78%
2023-04-14 0 38.30 38.25 38.30 37.70 40.15 4,482,532 172,783,010 38.546 24.30 24.26 24.30 23.92 25.47 7,066,150 24.452 1.59%
2023-04-13 0 37.70 37.65 37.70 35.10 38.00 4,020,776 150,367,306 37.398 23.92 23.88 23.92 22.27 24.11 6,338,250 23.724 4.58%
2023-04-12 0 36.05 36.00 36.05 35.70 37.20 2,177,813 78,738,657 36.155 22.87 22.84 22.87 22.65 23.60 3,433,050 22.935 -0.83%
2023-04-11 0 36.35 36.35 36.40 35.45 37.35 5,271,600 192,146,145 36.449 23.06 23.06 23.09 22.49 23.69 8,310,017 23.122 1.54%
2023-04-06 0 35.80 35.75 35.80 32.55 36.35 5,684,444 202,139,983 35.560 22.71 22.68 22.71 20.65 23.06 8,960,814 22.558 7.83%
2023-04-04 0 33.20 33.10 33.20 31.30 33.55 5,328,033 173,496,923 32.563 21.06 21.00 21.06 19.86 21.28 8,398,977 20.657 -1.04%
2023-04-03 0 33.55 33.55 33.60 32.45 33.95 5,835,600 194,344,499 33.303 21.28 21.28 21.31 20.59 21.54 9,199,093 21.126 1.82%
2023-03-31 0 32.95 32.95 33.00 32.00 38.50 15,580,481 519,960,536 33.373 20.90 20.90 20.93 20.30 24.42 24,560,678 21.170 -17.83%
2023-03-30 0 40.10 40.05 40.10 39.05 41.95 979,246 38,978,989 39.805 25.44 25.41 25.44 24.77 26.61 1,543,659 25.251 -0.50%
2023-03-29 0 40.30 40.25 40.30 39.30 41.60 943,467 37,744,181 40.006 25.56 25.53 25.56 24.93 26.39 1,487,258 25.378 -0.49%
2023-03-28 0 40.50 40.40 40.50 40.30 42.45 1,384,139 56,911,155 41.117 25.69 25.63 25.69 25.56 26.93 2,181,922 26.083 -2.29%
2023-03-27 0 41.45 41.45 41.50 39.40 42.80 2,128,520 88,609,800 41.630 26.29 26.29 26.33 24.99 27.15 3,355,345 26.409 3.50%
2023-03-24 0 40.05 40.05 40.10 39.90 41.95 1,453,201 59,104,863 40.672 25.41 25.41 25.44 25.31 26.61 2,290,789 25.801 -2.55%
2023-03-23 0 41.10 41.10 41.15 39.50 41.25 1,426,899 58,211,076 40.796 26.07 26.07 26.10 25.06 26.17 2,249,328 25.879 1.48%
2023-03-22 0 40.50 40.50 40.60 39.55 41.65 3,058,160 124,051,141 40.564 25.69 25.69 25.76 25.09 26.42 4,820,806 25.732 1.63%
2023-03-21 0 39.85 39.85 39.90 36.75 40.00 2,674,360 104,434,548 39.050 25.28 25.28 25.31 23.31 25.37 4,215,794 24.772 9.03%
2023-03-20 0 36.55 36.55 36.65 35.10 37.90 1,785,050 65,240,762 36.548 23.19 23.19 23.25 22.27 24.04 2,813,908 23.185 -0.27%
2023-03-17 0 36.65 36.65 36.70 35.60 37.75 2,554,034 93,239,561 36.507 23.25 23.25 23.28 22.58 23.95 4,026,115 23.159 0.55%
2023-03-16 0 36.45 36.45 36.50 36.30 38.25 2,289,455 84,665,710 36.981 23.12 23.12 23.15 23.03 24.26 3,609,039 23.459 -5.20%
2023-03-15 0 38.45 38.45 38.60 38.05 39.55 2,265,960 88,565,783 39.085 24.39 24.39 24.49 24.14 25.09 3,572,002 24.794 2.95%
2023-03-14 0 37.35 37.25 37.35 35.80 39.00 5,257,437 197,744,905 37.612 23.69 23.63 23.69 22.71 24.74 8,287,691 23.860 -1.06%
2023-03-13 0 37.75 37.75 37.80 37.45 40.20 6,028,650 231,900,648 38.466 23.95 23.95 23.98 23.76 25.50 9,503,412 24.402 -5.51%
2023-03-10 0 39.95 39.90 39.95 39.70 41.00 2,405,003 96,741,855 40.225 25.34 25.31 25.34 25.18 26.01 3,791,186 25.518 -3.73%
2023-03-09 0 41.50 41.50 41.55 41.05 42.55 1,612,331 67,338,012 41.764 26.33 26.33 26.36 26.04 26.99 2,541,638 26.494 -0.72%
2023-03-08 0 41.80 41.70 41.80 41.50 44.00 1,414,384 59,496,347 42.065 26.52 26.45 26.52 26.33 27.91 2,229,599 26.685 -3.80%
2023-03-07 0 43.45 43.30 43.45 42.75 45.05 2,027,238 89,238,055 44.020 27.56 27.47 27.56 27.12 28.58 3,195,687 27.925 -0.46%
2023-03-06 0 43.65 43.60 43.65 43.25 45.65 2,424,460 105,962,232 43.705 27.69 27.66 27.69 27.44 28.96 3,821,858 27.725 -4.49%
2023-03-03 0 45.70 45.70 45.80 44.70 46.80 1,979,143 90,282,273 45.617 28.99 28.99 29.05 28.36 29.69 3,119,871 28.938 1.22%
2023-03-02 0 45.15 45.15 45.20 44.10 45.80 2,479,510 111,046,839 44.786 28.64 28.64 28.67 27.98 29.05 3,908,637 28.411 0.00%
2023-03-01 0 45.15 45.10 45.15 43.30 45.80 3,297,064 148,459,539 45.028 28.64 28.61 28.64 27.47 29.05 5,197,409 28.564 2.85%
2023-02-28 0 43.90 43.90 44.10 43.25 45.30 1,428,746 62,857,386 43.995 27.85 27.85 27.98 27.44 28.74 2,252,239 27.909 -0.68%
2023-02-27 0 44.20 43.80 44.20 43.00 44.80 1,193,752 52,059,833 43.610 28.04 27.79 28.04 27.28 28.42 1,881,801 27.665 -0.11%
2023-02-24 0 44.25 44.10 44.25 43.90 46.00 1,062,398 47,072,760 44.308 28.07 27.98 28.07 27.85 29.18 1,674,737 28.108 -3.59%
2023-02-23 0 45.90 45.85 45.90 44.60 46.35 2,071,554 95,133,625 45.924 29.12 29.09 29.12 28.29 29.40 3,265,546 29.133 2.34%
2023-02-22 0 44.85 44.55 44.85 43.90 45.30 1,087,217 48,570,526 44.674 28.45 28.26 28.45 27.85 28.74 1,713,861 28.340 -0.22%
2023-02-21 0 44.95 44.90 44.95 44.65 48.45 1,078,128 49,124,817 45.565 28.51 28.48 28.51 28.32 30.74 1,699,534 28.905 -5.67%
2023-02-20 0 47.65 47.40 47.65 45.60 47.90 1,912,002 89,248,383 46.678 30.23 30.07 30.23 28.93 30.39 3,014,032 29.611 2.25%
2023-02-17 0 46.60 46.60 46.70 46.10 47.85 1,099,148 51,683,476 47.021 29.56 29.56 29.62 29.24 30.35 1,732,669 29.829 -0.85%
2023-02-16 0 47.00 46.90 47.00 46.70 49.45 1,262,125 60,446,952 47.893 29.82 29.75 29.82 29.62 31.37 1,989,582 30.382 -3.09%
2023-02-15 0 48.50 48.45 48.50 47.70 50.30 2,257,575 109,268,383 48.401 30.77 30.74 30.77 30.26 31.91 3,558,784 30.704 -2.02%
2023-02-14 0 49.50 49.50 49.55 48.20 51.65 4,107,010 202,644,709 49.341 31.40 31.40 31.43 30.58 32.77 6,474,187 31.300 -4.99%
2023-02-13 0 52.10 52.05 52.10 50.25 52.45 2,117,749 108,955,093 51.449 33.05 33.02 33.05 31.88 33.27 3,338,366 32.637 -0.38%
2023-02-10 0 52.30 52.25 52.30 50.10 54.40 3,206,700 165,440,399 51.592 33.18 33.15 33.18 31.78 34.51 5,054,961 32.728 -3.15%
2023-02-09 0 54.00 53.95 54.00 52.85 54.45 2,227,700 119,726,157 53.744 34.26 34.22 34.26 33.53 34.54 3,511,690 34.094 -0.09%
2023-02-08 0 54.05 54.05 54.10 53.70 56.15 1,191,734 64,995,598 54.539 34.29 34.29 34.32 34.07 35.62 1,878,619 34.598 0.00%
2023-02-07 0 54.05 53.95 54.05 52.75 55.65 1,989,418 107,682,287 54.128 34.29 34.22 34.29 33.46 35.30 3,136,068 34.337 -0.18%
2023-02-06 0 54.15 54.05 54.15 52.55 57.90 3,906,008 211,318,528 54.101 34.35 34.29 34.35 33.34 36.73 6,157,333 34.320 -6.23%
2023-02-03 0 57.75 57.55 57.75 57.20 60.80 1,412,914 82,247,557 58.211 36.63 36.51 36.63 36.29 38.57 2,227,282 36.927 -2.37%
2023-02-02 0 59.15 59.15 59.20 57.55 61.10 2,183,345 131,002,144 60.001 37.52 37.52 37.55 36.51 38.76 3,441,770 38.062 1.98%
2023-02-01 0 58.00 57.90 58.00 55.80 58.60 4,126,913 235,906,854 57.163 36.79 36.73 36.79 35.40 37.17 6,505,562 36.262 1.05%
2023-01-31 0 57.40 57.40 57.50 55.65 64.60 10,040,988 586,999,395 58.460 36.41 36.41 36.48 35.30 40.98 15,828,360 37.085 -11.21%
2023-01-30 0 64.65 64.60 64.65 64.30 69.60 3,542,889 234,185,581 66.100 41.01 40.98 41.01 40.79 44.15 5,584,921 41.932 -7.11%
2023-01-27 0 69.60 69.15 69.60 68.00 70.50 324,962 22,505,473 69.256 44.15 43.87 44.15 43.14 44.72 512,262 43.934 0.14%
2023-01-26 0 69.50 69.20 69.50 67.40 69.85 852,822 58,674,947 68.801 44.09 43.90 44.09 42.76 44.31 1,344,367 43.645 2.21%
2023-01-20 0 68.00 67.95 68.00 67.60 69.90 582,606 39,668,261 68.088 43.14 43.11 43.14 42.88 44.34 918,405 43.193 0.37%
2023-01-19 0 67.75 67.70 67.75 63.55 69.30 627,321 42,298,222 67.427 42.98 42.95 42.98 40.31 43.96 988,893 42.773 3.83%
2023-01-18 0 65.25 65.05 65.25 63.25 65.75 1,170,803 75,780,288 64.725 41.39 41.27 41.39 40.12 41.71 1,845,624 41.059 0.38%
2023-01-17 0 65.00 64.95 65.00 63.50 66.95 1,865,920 120,665,563 64.668 41.23 41.20 41.23 40.28 42.47 2,941,389 41.023 -2.91%
2023-01-16 0 66.95 66.90 66.95 63.25 69.80 3,361,138 224,129,639 66.683 42.47 42.44 42.47 40.12 44.28 5,298,413 42.301 4.20%
2023-01-13 0 64.25 63.95 64.25 60.20 64.35 2,430,650 152,128,275 62.587 40.76 40.57 40.76 38.19 40.82 3,831,615 39.703 4.73%
2023-01-12 0 61.35 61.30 61.35 59.15 63.70 3,061,838 188,471,835 61.555 38.92 38.89 38.92 37.52 40.41 4,826,604 39.049 2.16%
2023-01-11 0 60.05 60.00 60.05 58.50 63.00 2,222,971 136,022,147 61.189 38.09 38.06 38.09 37.11 39.97 3,504,235 38.816 2.65%
2023-01-10 0 58.50 58.45 58.50 58.10 61.45 2,482,650 148,080,283 59.646 37.11 37.08 37.11 36.86 38.98 3,913,587 37.837 -2.50%
2023-01-09 0 60.00 59.90 60.00 59.30 61.50 1,025,097 61,720,153 60.209 38.06 38.00 38.06 37.62 39.01 1,615,937 38.195 1.52%
2023-01-06 0 59.10 59.05 59.10 58.40 62.55 1,629,793 97,671,987 59.929 37.49 37.46 37.49 37.05 39.68 2,569,165 38.017 -3.75%
2023-01-05 0 61.40 61.10 61.40 59.45 62.55 2,513,247 154,233,034 61.368 38.95 38.76 38.95 37.71 39.68 3,961,819 38.930 3.98%
2023-01-04 0 59.05 59.00 59.05 55.45 60.25 2,579,440 150,151,842 58.211 37.46 37.43 37.46 35.18 38.22 4,066,164 36.927 5.82%
2023-01-03 0 55.80 55.80 55.85 50.15 56.70 2,270,460 126,049,384 55.517 35.40 35.40 35.43 31.81 35.97 3,579,096 35.218 3.05%
2022-12-30 0 54.15 54.15 54.40 53.40 55.15 1,043,541 56,504,037 54.146 34.35 34.35 34.51 33.88 34.99 1,645,012 34.349 -0.37%
2022-12-29 0 54.35 54.25 54.35 49.05 54.50 2,199,400 117,564,070 53.453 34.48 34.41 34.48 31.12 34.57 3,467,079 33.909 7.62%
2022-12-28 0 50.50 50.50 50.55 47.35 51.10 1,437,200 71,906,376 50.032 32.04 32.04 32.07 30.04 32.42 2,265,566 31.739 8.14%
2022-12-23 0 46.70 46.70 46.80 43.60 47.65 667,310 30,906,225 46.315 29.62 29.62 29.69 27.66 30.23 1,051,931 29.380 2.08%
2022-12-22 0 45.75 45.65 45.75 42.75 46.30 774,500 35,060,680 45.269 29.02 28.96 29.02 27.12 29.37 1,220,902 28.717 5.66%
2022-12-21 0 43.30 43.10 43.30 42.20 44.20 1,297,150 55,497,497 42.784 27.47 27.34 27.47 26.77 28.04 2,044,795 27.141 1.88%
2022-12-20 0 42.50 42.45 42.50 41.85 43.40 738,512 31,306,323 42.391 26.96 26.93 26.96 26.55 27.53 1,164,172 26.891 -2.52%
2022-12-19 0 43.60 43.60 43.65 43.50 46.00 1,241,987 55,085,385 44.353 27.66 27.66 27.69 27.59 29.18 1,957,837 28.136 -5.22%
2022-12-16 0 46.00 46.00 46.15 43.95 46.60 1,421,643 64,800,598 45.581 29.18 29.18 29.28 27.88 29.56 2,241,042 28.915 3.14%
2022-12-15 0 44.60 44.55 44.60 44.40 46.00 739,570 33,198,867 44.889 28.29 28.26 28.29 28.17 29.18 1,165,840 28.476 -2.94%
2022-12-14 0 45.95 45.95 46.00 45.25 48.55 1,223,908 56,235,004 45.947 29.15 29.15 29.18 28.71 30.80 1,929,338 29.147 -0.22%
2022-12-13 0 46.05 46.05 46.10 45.30 48.05 777,710 35,963,120 46.242 29.21 29.21 29.24 28.74 30.48 1,225,962 29.335 -1.50%
2022-12-12 0 46.75 46.75 46.85 45.85 49.25 1,099,600 51,554,873 46.885 29.66 29.66 29.72 29.09 31.24 1,733,382 29.742 -4.00%
2022-12-09 0 48.70 48.70 49.20 47.30 49.90 1,872,700 91,479,687 48.849 30.89 30.89 31.21 30.01 31.65 2,952,077 30.988 -1.22%
2022-12-08 0 49.30 49.30 49.40 44.75 49.95 2,730,780 130,242,145 47.694 31.27 31.27 31.34 28.39 31.69 4,304,733 30.256 11.41%
2022-12-07 0 44.25 44.25 44.30 44.00 48.80 2,071,850 95,902,427 46.288 28.07 28.07 28.10 27.91 30.96 3,266,012 29.364 -5.85%
2022-12-06 0 47.00 46.95 47.00 46.15 50.00 1,589,540 76,377,225 48.050 29.82 29.78 29.82 29.28 31.72 2,505,711 30.481 -3.79%
2022-12-05 0 48.85 48.75 48.85 45.85 49.20 2,803,016 134,029,767 47.816 30.99 30.93 30.99 29.09 31.21 4,418,604 30.333 7.84%
2022-12-02 0 45.30 45.25 45.30 44.95 47.05 1,419,924 64,897,743 45.705 28.74 28.71 28.74 28.51 29.85 2,238,332 28.994 -1.74%
2022-12-01 0 46.10 46.05 46.10 45.20 48.10 2,183,220 101,576,702 46.526 29.24 29.21 29.24 28.67 30.51 3,441,573 29.515 3.83%
2022-11-30 0 44.40 44.35 44.40 41.95 44.60 3,165,867 138,936,434 43.886 28.17 28.13 28.17 26.61 28.29 4,990,593 27.840 2.07%
2022-11-29 0 43.50 43.35 43.50 41.55 44.20 1,701,590 73,596,159 43.251 27.59 27.50 27.59 26.36 28.04 2,682,344 27.437 4.57%
2022-11-28 0 41.60 41.55 41.60 39.05 41.90 1,466,028 59,874,951 40.842 26.39 26.36 26.39 24.77 26.58 2,311,010 25.909 -0.95%
2022-11-25 0 42.00 41.80 42.00 41.00 44.15 829,000 34,731,350 41.895 26.64 26.52 26.64 26.01 28.01 1,306,815 26.577 -0.94%
2022-11-24 0 42.40 42.35 42.40 42.00 44.80 1,472,600 63,054,445 42.818 26.90 26.87 26.90 26.64 28.42 2,321,370 27.163 0.59%
2022-11-23 0 42.15 42.15 42.25 40.60 43.20 2,043,800 85,414,718 41.792 26.74 26.74 26.80 25.76 27.40 3,221,795 26.512 -2.09%
2022-11-22 0 43.05 43.00 43.05 41.95 45.35 1,828,182 79,246,885 43.347 27.31 27.28 27.31 26.61 28.77 2,881,900 27.498 -3.91%
2022-11-21 0 44.80 44.50 44.80 43.00 45.10 1,522,258 67,281,166 44.198 28.42 28.23 28.42 27.28 28.61 2,399,649 28.038 -2.08%
2022-11-18 0 45.75 45.60 45.75 45.00 47.95 1,795,437 83,325,534 46.410 29.02 28.93 29.02 28.55 30.42 2,830,282 29.441 -1.29%
2022-11-17 0 46.35 46.25 46.35 44.60 47.80 1,960,513 90,240,336 46.029 29.40 29.34 29.40 28.29 30.32 3,090,503 29.199 -0.32%
2022-11-16 0 46.50 46.45 46.50 44.90 49.40 3,844,955 180,577,445 46.965 29.50 29.47 29.50 28.48 31.34 6,061,090 29.793 1.53%
2022-11-15 0 45.80 45.75 45.80 42.70 46.00 3,240,364 145,098,411 44.778 29.05 29.02 29.05 27.09 29.18 5,108,028 28.406 2.81%
2022-11-14 0 44.55 44.50 44.55 43.00 47.25 7,451,266 333,869,097 44.807 28.26 28.23 28.26 27.28 29.97 11,745,988 28.424 6.83%
2022-11-11 0 41.70 41.65 41.70 39.05 42.65 5,363,300 218,910,609 40.816 26.45 26.42 26.45 24.77 27.06 8,454,571 25.893 17.30%
2022-11-10 0 35.55 35.50 35.55 35.15 37.20 1,674,800 59,943,293 35.791 22.55 22.52 22.55 22.30 23.60 2,640,113 22.705 -4.18%
2022-11-09 0 37.10 37.05 37.10 35.85 38.65 1,936,554 71,489,247 36.916 23.54 23.50 23.54 22.74 24.52 3,052,735 23.418 -2.62%
2022-11-08 0 38.10 38.10 38.15 37.30 42.10 3,724,925 145,559,410 39.077 24.17 24.17 24.20 23.66 26.71 5,871,878 24.789 -2.31%
2022-11-07 0 39.00 39.00 39.15 35.60 40.25 4,141,987 159,532,015 38.516 24.74 24.74 24.84 22.58 25.53 6,529,324 24.433 9.24%
2022-11-04 0 35.70 35.70 35.75 32.15 36.75 3,671,728 128,311,422 34.946 22.65 22.65 22.68 20.39 23.31 5,788,019 22.168 8.02%
2022-11-03 0 33.05 33.05 33.15 30.15 34.30 3,992,920 130,386,217 32.654 20.97 20.97 21.03 19.13 21.76 6,294,338 20.715 1.54%
2022-11-02 0 32.55 32.20 32.55 30.00 33.65 4,781,502 153,938,683 32.195 20.65 20.43 20.65 19.03 21.35 7,537,439 20.423 7.60%
2022-11-01 0 30.25 30.25 30.30 26.55 31.50 5,370,738 159,218,246 29.646 19.19 19.19 19.22 16.84 19.98 8,466,296 18.806 14.58%
2022-10-31 0 26.40 26.40 26.45 26.25 29.50 2,458,247 66,863,417 27.200 16.75 16.75 16.78 16.65 18.71 3,875,119 17.255 -9.43%
2022-10-28 0 29.15 29.15 29.30 28.70 32.25 4,407,350 133,591,654 30.311 18.49 18.49 18.59 18.21 20.46 6,947,635 19.228 -1.85%
2022-10-27 0 29.70 29.70 29.80 28.60 30.45 3,865,700 114,031,278 29.498 18.84 18.84 18.90 18.14 19.32 6,093,792 18.713 4.39%
2022-10-26 0 28.45 28.45 28.50 26.45 29.40 10,139,049 288,341,620 28.439 18.05 18.05 18.08 16.78 18.65 15,982,941 18.041 7.56%
2022-10-25 0 26.45 26.45 26.50 25.85 27.85 2,045,028 54,300,292 26.552 16.78 16.78 16.81 16.40 17.67 3,223,731 16.844 -2.04%
2022-10-24 0 27.00 26.95 27.00 26.70 31.30 4,121,512 115,329,029 27.982 17.13 17.10 17.13 16.94 19.86 6,497,048 17.751 -11.62%
2022-10-21 0 30.55 30.50 30.55 30.20 33.45 2,400,805 74,193,632 30.904 19.38 19.35 19.38 19.16 21.22 3,784,568 19.604 -7.56%
2022-10-20 0 33.05 33.00 33.05 32.75 34.90 1,777,754 59,619,574 33.536 20.97 20.93 20.97 20.78 22.14 2,802,407 21.274 -3.50%
2022-10-19 0 34.25 34.25 34.45 34.00 36.40 1,287,661 44,746,486 34.750 21.73 21.73 21.85 21.57 23.09 2,029,836 22.044 -5.91%
2022-10-18 0 36.40 36.40 36.45 34.40 36.55 1,272,517 45,440,492 35.709 23.09 23.09 23.12 21.82 23.19 2,005,964 22.653 4.15%
2022-10-17 0 34.95 34.95 35.10 33.30 36.85 1,016,050 35,687,275 35.124 22.17 22.17 22.27 21.12 23.38 1,601,676 22.281 -2.37%
2022-10-14 0 35.80 35.80 36.00 33.00 37.60 2,916,550 105,301,707 36.105 22.71 22.71 22.84 20.93 23.85 4,597,576 22.904 9.31%
2022-10-13 0 32.75 32.75 32.85 31.85 34.95 2,379,378 79,054,521 33.225 20.78 20.78 20.84 20.20 22.17 3,750,792 21.077 0.31%
2022-10-12 0 32.65 32.60 32.65 30.35 33.20 1,174,400 37,092,805 31.584 20.71 20.68 20.71 19.25 21.06 1,851,295 20.036 0.93%
2022-10-11 0 32.35 32.30 32.35 31.65 34.95 1,429,636 46,465,151 32.501 20.52 20.49 20.52 20.08 22.17 2,253,642 20.618 -7.44%
2022-10-10 0 34.95 34.85 34.95 34.25 36.15 1,919,720 67,417,114 35.118 22.17 22.11 22.17 21.73 22.93 3,026,198 22.278 0.58%
2022-10-07 0 34.75 34.75 34.80 33.45 36.80 683,150 23,592,928 34.536 22.04 22.04 22.08 21.22 23.34 1,076,900 21.908 -5.70%
2022-10-06 0 36.85 36.80 36.85 36.40 39.65 591,509 21,780,633 36.822 23.38 23.34 23.38 23.09 25.15 932,440 23.359 -4.53%
2022-10-05 0 38.60 38.55 38.60 37.45 39.15 488,535 18,812,622 38.508 24.49 24.45 24.49 23.76 24.84 770,114 24.428 6.19%
2022-10-03 0 36.35 36.30 36.35 35.45 38.90 745,215 27,819,415 37.331 23.06 23.03 23.06 22.49 24.68 1,174,738 23.681 -4.72%
2022-09-30 0 38.15 38.15 38.20 36.50 39.05 1,339,594 51,356,334 38.337 24.20 24.20 24.23 23.15 24.77 2,111,702 24.320 1.19%
2022-09-29 0 37.70 37.60 37.70 37.15 38.50 1,202,822 45,567,065 37.883 23.92 23.85 23.92 23.57 24.42 1,896,098 24.032 0.53%
2022-09-28 0 37.50 37.50 37.70 37.20 38.75 731,338 27,662,360 37.824 23.79 23.79 23.92 23.60 24.58 1,152,863 23.994 -3.60%
2022-09-27 0 38.90 38.90 38.95 37.05 39.05 2,869,210 109,572,513 38.189 24.68 24.68 24.71 23.50 24.77 4,522,950 24.226 4.15%
2022-09-26 0 37.35 37.35 37.40 36.20 38.45 1,900,450 71,248,040 37.490 23.69 23.69 23.73 22.96 24.39 2,995,821 23.782 2.47%
2022-09-23 0 36.45 36.35 36.45 35.85 37.90 1,401,340 51,698,583 36.892 23.12 23.06 23.12 22.74 24.04 2,209,037 23.403 -2.93%
2022-09-22 0 37.55 37.30 37.55 37.00 38.85 833,954 31,447,761 37.709 23.82 23.66 23.82 23.47 24.65 1,314,624 23.921 -2.34%
2022-09-21 0 38.45 38.40 38.45 37.70 42.20 1,407,680 54,573,612 38.768 24.39 24.36 24.39 23.92 26.77 2,219,031 24.593 -4.11%
2022-09-20 0 40.10 40.10 40.20 39.15 40.50 1,232,600 49,371,942 40.055 25.44 25.44 25.50 24.84 25.69 1,943,040 25.410 -0.37%
2022-09-19 0 40.25 40.25 40.30 39.00 42.40 1,113,221 45,685,811 41.039 25.53 25.53 25.56 24.74 26.90 1,754,854 26.034 -3.82%
2022-09-16 0 41.85 41.85 41.90 41.65 46.00 1,041,677 44,489,291 42.709 26.55 26.55 26.58 26.42 29.18 1,642,073 27.093 -7.92%
2022-09-15 0 45.45 45.30 45.45 44.70 46.85 2,497,906 113,743,138 45.535 28.83 28.74 28.83 28.36 29.72 3,937,636 28.886 3.18%
2022-09-14 0 44.05 44.00 44.05 41.50 44.60 1,506,121 65,964,361 43.798 27.94 27.91 27.94 26.33 28.29 2,374,211 27.784 4.51%
2022-09-13 0 42.15 42.10 42.15 41.45 49.20 2,109,916 92,320,882 43.756 26.74 26.71 26.74 26.29 31.21 3,326,018 27.757 -14.68%
2022-09-09 0 49.40 49.40 49.50 47.55 50.00 1,054,001 51,871,689 49.214 31.34 31.34 31.40 30.16 31.72 1,661,501 31.220 3.89%
2022-09-08 0 47.55 47.50 47.55 45.95 49.90 1,325,696 62,767,034 47.346 30.16 30.13 30.16 29.15 31.65 2,089,794 30.035 -1.55%
2022-09-07 0 48.30 48.20 48.30 46.65 48.70 1,454,524 69,825,263 48.006 30.64 30.58 30.64 29.59 30.89 2,292,875 30.453 0.10%
2022-09-06 0 48.25 48.25 48.30 48.25 49.85 1,659,811 81,102,310 48.862 30.61 30.61 30.64 30.61 31.62 2,616,484 30.997 -2.13%
2022-09-05 0 49.30 49.25 49.30 48.55 50.45 2,052,387 100,790,379 49.109 31.27 31.24 31.27 30.80 32.00 3,235,331 31.153 -1.99%
2022-09-02 0 50.30 50.30 50.45 49.50 52.25 830,380 41,633,916 50.138 31.91 31.91 32.00 31.40 33.15 1,308,990 31.806 -0.30%
2022-09-01 0 50.45 50.40 50.45 50.40 52.55 674,350 34,622,286 51.342 32.00 31.97 32.00 31.97 33.34 1,063,028 32.569 -3.26%
2022-08-31 0 52.15 52.10 52.15 49.60 53.00 1,592,750 82,541,451 51.823 33.08 33.05 33.08 31.46 33.62 2,510,771 32.875 3.78%
2022-08-30 0 50.25 50.25 50.40 48.30 50.55 994,594 49,187,142 49.454 31.88 31.88 31.97 30.64 32.07 1,567,853 31.372 -0.10%
2022-08-29 0 50.30 50.30 50.35 49.80 53.60 523,500 26,485,962 50.594 31.91 31.91 31.94 31.59 34.00 825,232 32.095 -3.92%
2022-08-26 0 52.35 52.35 52.55 51.00 54.00 958,730 50,315,662 52.482 33.21 33.21 33.34 32.35 34.26 1,511,318 33.293 2.15%
2022-08-25 0 51.25 51.15 51.25 49.45 51.55 1,098,550 55,434,725 50.462 32.51 32.45 32.51 31.37 32.70 1,731,727 32.011 3.64%
2022-08-24 0 49.45 49.45 49.55 48.35 50.80 2,737,972 135,923,032 49.644 31.37 31.37 31.43 30.67 32.23 4,316,070 31.492 -5.81%
2022-08-23 0 52.50 52.30 52.50 52.15 56.30 1,064,086 56,021,073 52.647 33.30 33.18 33.30 33.08 35.71 1,677,398 33.398 -5.06%
2022-08-22 0 55.30 55.30 55.35 52.95 55.70 1,058,680 57,796,607 54.593 35.08 35.08 35.11 33.59 35.33 1,668,876 34.632 0.55%
2022-08-19 0 55.00 55.00 55.05 54.70 56.65 869,600 48,197,648 55.425 34.89 34.89 34.92 34.70 35.94 1,370,816 35.160 -2.74%
2022-08-18 0 56.55 56.45 56.55 55.55 57.95 894,911 50,401,264 56.320 35.87 35.81 35.87 35.24 36.76 1,410,715 35.727 -2.25%
2022-08-17 0 57.85 57.80 57.85 57.00 58.65 741,420 42,758,185 57.671 36.70 36.67 36.70 36.16 37.21 1,168,756 36.584 -0.94%
2022-08-16 0 58.40 58.40 58.45 57.30 60.30 858,650 49,944,246 58.166 37.05 37.05 37.08 36.35 38.25 1,353,554 36.899 -2.01%
2022-08-15 0 59.60 59.55 59.60 59.20 61.20 596,950 35,724,799 59.846 37.81 37.78 37.81 37.55 38.82 941,017 37.964 -1.89%
2022-08-12 0 60.75 60.75 60.80 58.95 61.15 603,050 36,405,288 60.369 38.54 38.54 38.57 37.40 38.79 950,633 38.296 0.75%
2022-08-11 0 60.30 60.30 60.35 58.40 60.55 1,321,486 78,956,136 59.748 38.25 38.25 38.28 37.05 38.41 2,083,157 37.902 4.15%
2022-08-10 0 57.90 57.75 57.90 57.25 61.50 1,922,222 111,601,296 58.058 36.73 36.63 36.73 36.32 39.01 3,030,142 36.830 -5.78%
2022-08-09 0 61.45 61.40 61.45 60.65 62.45 575,900 35,393,340 61.457 38.98 38.95 38.98 38.47 39.62 907,834 38.987 0.57%
2022-08-08 0 61.10 61.00 61.10 59.20 63.45 1,752,150 106,677,394 60.884 38.76 38.70 38.76 37.55 40.25 2,762,045 38.623 -4.90%
2022-08-05 0 64.25 64.20 64.25 62.30 66.75 619,039 40,254,935 65.028 40.76 40.73 40.76 39.52 42.34 975,837 41.252 1.34%
2022-08-04 0 63.40 63.40 63.45 61.80 65.50 1,128,845 71,648,368 63.471 40.22 40.22 40.25 39.20 41.55 1,779,483 40.264 0.88%
2022-08-03 0 62.85 62.75 62.85 62.10 64.00 356,246 22,396,804 62.869 39.87 39.81 39.87 39.39 40.60 561,577 39.882 -0.48%
2022-08-02 0 63.15 63.00 63.15 61.65 64.20 1,141,283 71,347,754 62.515 40.06 39.97 40.06 39.11 40.73 1,799,090 39.658 -0.24%
2022-08-01 0 63.30 63.25 63.30 62.15 63.95 404,219 25,516,145 63.125 40.16 40.12 40.16 39.43 40.57 637,201 40.044 -1.02%
2022-07-29 0 63.95 63.90 63.95 62.35 66.30 977,230 62,316,765 63.769 40.57 40.54 40.57 39.55 42.06 1,540,481 40.453 -3.25%
2022-07-28 0 66.10 66.05 66.10 66.00 68.35 803,722 53,669,926 66.777 41.93 41.90 41.93 41.87 43.36 1,266,967 42.361 -2.36%
2022-07-27 0 67.70 67.60 67.70 67.15 70.80 654,498 44,452,982 67.919 42.95 42.88 42.95 42.60 44.91 1,031,734 43.086 -0.88%
2022-07-26 0 68.30 68.30 68.45 66.15 69.95 1,187,254 81,484,379 68.633 43.33 43.33 43.42 41.96 44.37 1,871,557 43.538 0.44%
2022-07-25 0 68.00 67.90 68.00 66.90 69.15 639,844 43,372,037 67.785 43.14 43.07 43.14 42.44 43.87 1,008,634 43.001 -1.66%
2022-07-22 0 69.15 68.75 69.15 67.30 70.85 1,988,852 136,802,932 68.785 43.87 43.61 43.87 42.69 44.94 3,135,176 43.635 -0.36%
2022-07-21 0 69.40 69.05 69.40 66.60 70.75 2,281,751 158,509,464 69.468 44.03 43.80 44.03 42.25 44.88 3,596,895 44.068 1.76%
2022-07-20 0 68.20 67.95 68.20 64.60 69.25 2,103,556 142,901,663 67.933 43.26 43.11 43.26 40.98 43.93 3,315,993 43.095 1.79%
2022-07-19 0 67.00 66.90 67.00 66.20 69.65 1,310,712 88,577,247 67.579 42.50 42.44 42.50 42.00 44.18 2,066,173 42.870 -2.62%
2022-07-18 0 68.80 68.70 68.80 63.00 71.15 4,361,074 293,367,468 67.270 43.64 43.58 43.64 39.97 45.14 6,874,687 42.674 -8.02%
2022-07-15 0 74.80 74.80 74.85 70.00 80.00 1,021,150 77,237,324 75.638 47.45 47.45 47.48 44.41 50.75 1,609,715 47.982 -5.02%
2022-07-14 0 78.75 78.75 78.80 75.30 82.75 1,665,165 132,493,449 79.568 49.96 49.96 49.99 47.77 52.49 2,624,924 50.475 1.03%
2022-07-13 0 77.95 77.95 78.00 76.60 81.00 824,297 64,347,510 78.064 49.45 49.45 49.48 48.59 51.38 1,299,401 49.521 -0.57%
2022-07-12 0 78.40 78.40 78.45 77.40 84.80 1,150,410 91,213,379 79.288 49.73 49.73 49.77 49.10 53.79 1,813,477 50.298 -4.74%
2022-07-11 0 82.30 82.25 82.30 80.50 86.40 1,136,393 93,781,768 82.526 52.21 52.18 52.21 51.07 54.81 1,791,381 52.352 -1.85%
2022-07-08 0 83.85 83.85 83.90 82.20 87.45 967,389 81,789,109 84.546 53.19 53.19 53.22 52.14 55.48 1,524,968 53.633 -1.06%
2022-07-07 0 84.75 84.55 84.75 81.60 87.00 1,424,075 119,652,977 84.022 53.76 53.64 53.76 51.76 55.19 2,244,876 53.300 -1.22%
2022-07-06 0 85.80 85.75 85.80 83.10 91.95 2,682,932 236,019,658 87.971 54.43 54.40 54.43 52.72 58.33 4,229,306 55.806 -3.92%
2022-07-05 0 89.30 89.25 89.30 79.50 89.70 3,069,779 266,586,808 86.842 56.65 56.62 56.65 50.43 56.90 4,839,122 55.090 7.53%
2022-07-04 0 83.05 83.00 83.05 77.65 83.75 1,608,467 131,812,559 81.949 52.68 52.65 52.68 49.26 53.13 2,535,547 51.986 5.73%
2022-06-30 0 78.55 78.40 78.55 75.95 80.00 886,999 69,446,820 78.294 49.83 49.73 49.83 48.18 50.75 1,398,243 49.667 1.95%
2022-06-29 0 77.05 76.90 77.05 76.00 79.60 1,500,550 116,621,213 77.719 48.88 48.78 48.88 48.21 50.50 2,365,429 49.302 -2.90%
2022-06-28 0 79.35 79.35 79.60 75.60 79.80 1,377,350 107,329,863 77.925 50.34 50.34 50.50 47.96 50.62 2,171,220 49.433 0.44%
2022-06-27 0 79.00 79.00 79.05 76.15 81.90 1,863,675 145,772,908 78.218 50.11 50.11 50.15 48.31 51.95 2,937,850 49.619 3.34%
2022-06-24 0 76.45 76.35 76.45 67.35 76.90 1,729,414 129,904,470 75.115 48.50 48.43 48.50 42.72 48.78 2,726,205 47.650 10.24%
2022-06-23 0 69.35 69.30 69.35 67.50 72.00 1,121,981 77,132,684 68.747 43.99 43.96 43.99 42.82 45.67 1,768,663 43.611 -0.93%
2022-06-22 0 70.00 70.00 70.20 69.20 72.80 840,600 59,301,650 70.547 44.41 44.41 44.53 43.90 46.18 1,325,101 44.753 -2.64%
2022-06-21 0 71.90 71.85 71.90 68.65 72.30 665,725 47,174,433 70.862 45.61 45.58 45.61 43.55 45.86 1,049,432 44.952 2.42%
2022-06-20 0 70.20 70.15 70.20 65.85 70.50 1,016,101 70,231,561 69.119 44.53 44.50 44.53 41.77 44.72 1,601,756 43.847 5.25%
2022-06-17 0 66.70 66.70 67.25 64.15 67.40 994,610 66,065,123 66.423 42.31 42.31 42.66 40.69 42.76 1,567,878 42.137 1.75%
2022-06-16 0 65.55 65.45 65.55 65.15 68.10 1,008,760 67,223,778 66.640 41.58 41.52 41.58 41.33 43.20 1,590,184 42.274 -0.91%
2022-06-15 0 66.15 66.15 66.20 65.80 68.50 1,058,771 70,585,140 66.667 41.96 41.96 42.00 41.74 43.45 1,669,020 42.291 -1.64%
2022-06-14 0 67.25 67.20 67.25 60.00 68.55 694,724 46,641,936 67.137 42.66 42.63 42.66 38.06 43.49 1,095,145 42.590 -0.44%
2022-06-13 0 67.55 67.50 67.55 66.40 70.50 1,070,847 72,889,725 68.067 42.85 42.82 42.85 42.12 44.72 1,688,056 43.180 -5.59%
2022-06-10 0 71.55 71.30 71.55 69.85 72.55 1,104,217 78,596,624 71.179 45.39 45.23 45.39 44.31 46.02 1,740,660 45.153 -2.52%
2022-06-09 0 73.40 73.05 73.40 71.75 75.75 1,878,823 137,371,644 73.116 46.56 46.34 46.56 45.52 48.05 2,961,729 46.382 -1.08%
2022-06-08 0 74.20 74.20 74.40 68.30 76.50 3,219,939 237,612,147 73.794 47.07 47.07 47.20 43.33 48.53 5,075,831 46.812 7.85%
2022-06-07 0 68.80 68.80 69.00 66.05 69.70 1,353,131 92,568,990 68.411 43.64 43.64 43.77 41.90 44.22 2,133,042 43.398 4.16%
2022-06-06 0 66.05 66.00 66.10 60.10 68.00 1,224,638 79,575,320 64.979 41.90 41.87 41.93 38.13 43.14 1,930,488 41.220 8.91%
2022-06-02 0 91.50 91.45 91.60 90.00 93.00 309,600 28,190,431 91.054 38.47 38.45 38.52 37.84 39.10 736,320 38.286 -2.71%
2022-06-01 0 94.05 94.05 94.10 91.65 97.95 452,769 42,802,017 94.534 39.55 39.55 39.57 38.54 41.18 1,076,817 39.749 -0.63%
2022-05-31 0 94.65 94.35 94.65 88.65 95.55 1,597,099 148,666,010 93.085 39.80 39.67 39.80 37.27 40.18 3,798,370 39.139 5.64%
2022-05-30 0 89.60 89.60 89.75 85.15 90.00 355,932 31,598,466 88.777 37.67 37.67 37.74 35.80 37.84 846,511 37.328 4.86%
2022-05-27 0 85.45 85.35 85.45 81.65 86.80 592,064 50,434,305 85.184 35.93 35.89 35.93 34.33 36.50 1,408,102 35.817 6.55%
2022-05-26 0 80.20 80.20 80.25 78.80 83.90 725,166 58,187,975 80.241 33.72 33.72 33.74 33.13 35.28 1,724,657 33.739 -3.14%
2022-05-25 0 82.80 82.75 82.80 82.60 85.60 786,165 66,116,659 84.100 34.81 34.79 34.81 34.73 35.99 1,869,731 35.362 -0.30%
2022-05-24 0 83.05 83.00 83.05 83.00 85.30 1,057,400 88,785,827 83.966 34.92 34.90 34.92 34.90 35.87 2,514,807 35.305 -5.25%
2022-05-23 0 87.65 87.65 87.70 87.35 90.05 545,108 48,022,651 88.097 36.85 36.85 36.88 36.73 37.86 1,296,427 37.042 -0.11%
2022-05-20 0 87.75 87.75 87.80 84.55 88.40 1,055,908 91,891,501 87.026 36.90 36.90 36.92 35.55 37.17 2,511,259 36.592 3.78%
2022-05-19 0 84.55 84.55 84.80 83.00 85.80 660,750 55,682,790 84.272 35.55 35.55 35.66 34.90 36.08 1,571,457 35.434 -3.04%
2022-05-18 0 87.20 87.20 87.30 83.75 88.90 927,474 80,096,322 86.360 36.66 36.66 36.71 35.21 37.38 2,205,805 36.312 -1.08%
2022-05-17 0 88.15 88.05 88.15 85.80 88.80 892,267 78,192,440 87.633 37.06 37.02 37.06 36.08 37.34 2,122,073 36.847 1.09%
2022-05-16 0 87.20 87.20 87.50 86.30 89.45 555,252 48,555,236 87.447 36.66 36.66 36.79 36.29 37.61 1,320,552 36.769 0.23%
2022-05-13 0 87.00 87.00 87.20 86.00 88.40 452,055 39,325,037 86.992 36.58 36.58 36.66 36.16 37.17 1,075,119 36.577 1.16%
2022-05-12 0 86.00 86.00 86.10 84.50 87.60 529,700 45,506,043 85.909 36.16 36.16 36.20 35.53 36.83 1,259,782 36.122 -0.86%
2022-05-11 0 86.75 86.70 86.75 82.05 90.65 859,901 75,427,805 87.717 36.48 36.45 36.48 34.50 38.12 2,045,097 36.882 2.85%
2022-05-10 0 84.35 84.35 84.55 76.20 85.50 1,434,680 118,929,172 82.896 35.47 35.47 35.55 32.04 35.95 3,412,090 34.855 -0.53%
2022-05-06 0 84.80 84.80 84.85 81.15 85.45 776,039 65,127,843 83.923 35.66 35.66 35.68 34.12 35.93 1,845,648 35.287 -0.93%
2022-05-05 0 85.60 85.60 85.65 84.05 92.00 1,432,900 123,242,170 86.009 35.99 35.99 36.01 35.34 38.68 3,407,856 36.164 -1.38%
2022-05-04 0 86.80 86.70 86.80 84.85 92.80 769,566 67,147,978 87.254 36.50 36.45 36.50 35.68 39.02 1,830,254 36.688 -5.86%
2022-05-03 0 92.20 92.10 92.20 91.60 100.4 988,622 92,591,479 93.657 38.77 38.73 38.77 38.52 42.22 2,351,233 39.380 -7.71%
2022-04-29 0 99.90 99.80 99.90 96.50 104.3 1,499,074 148,667,638 99.173 42.00 41.96 42.00 40.58 43.85 3,565,238 41.699 -2.82%
2022-04-28 0 102.8 102.8 103.2 99.35 103.6 1,074,461 108,559,780 101.04 43.22 43.22 43.39 41.77 43.56 2,555,383 42.483 3.89%
2022-04-27 0 98.95 98.95 99.10 93.85 99.30 768,244 75,213,631 97.903 41.61 41.61 41.67 39.46 41.75 1,827,110 41.165 0.92%
2022-04-26 0 98.05 98.00 98.05 90.60 98.40 994,290 96,258,786 96.812 41.23 41.21 41.23 38.09 41.37 2,364,713 40.706 6.34%
2022-04-25 0 92.20 92.15 92.20 90.10 98.25 643,301 59,615,530 92.671 38.77 38.75 38.77 37.88 41.31 1,529,958 38.965 -6.16%
2022-04-22 0 98.25 98.25 98.30 93.55 100.2 852,330 82,642,764 96.961 41.31 41.31 41.33 39.33 42.13 2,027,091 40.769 1.55%
2022-04-21 0 96.75 96.55 96.75 93.70 99.25 1,197,000 114,710,629 95.832 40.68 40.60 40.68 39.40 41.73 2,846,817 40.294 1.57%
2022-04-20 0 95.25 95.25 95.35 94.80 97.95 539,888 51,830,344 96.002 40.05 40.05 40.09 39.86 41.18 1,284,012 40.366 -3.50%
2022-04-19 0 98.70 98.70 98.85 97.45 103.7 892,000 88,243,300 98.927 41.50 41.50 41.56 40.97 43.60 2,121,438 41.596 -0.45%
2022-04-14 0 99.15 99.15 99.20 95.65 99.60 365,900 35,965,551 98.293 41.69 41.69 41.71 40.22 41.88 870,218 41.329 3.77%
2022-04-13 0 95.55 95.50 95.55 94.60 97.95 646,900 61,729,885 95.424 40.18 40.15 40.18 39.78 41.18 1,538,518 40.123 -2.60%
2022-04-12 0 98.10 98.10 98.15 94.25 99.60 1,313,772 128,075,791 97.487 41.25 41.25 41.27 39.63 41.88 3,124,535 40.990 3.86%
2022-04-11 0 94.45 94.45 94.55 93.30 96.40 726,988 68,635,467 94.411 39.71 39.71 39.76 39.23 40.53 1,728,991 39.697 -1.87%
2022-04-08 0 96.25 96.25 96.40 94.35 97.95 358,616 34,425,015 95.994 40.47 40.47 40.53 39.67 41.18 852,894 40.363 -0.26%
2022-04-07 0 96.50 96.45 96.50 96.10 100.6 729,692 71,263,363 97.662 40.58 40.55 40.58 40.41 42.30 1,735,422 41.064 -3.40%
2022-04-06 0 99.90 99.90 100.0 96.15 103.1 919,423 91,190,917 99.183 42.00 42.00 42.05 40.43 43.35 2,186,658 41.703 -3.85%
2022-04-04 0 103.9 103.9 104.0 99.30 104.6 893,200 91,936,161 102.93 43.69 43.69 43.73 41.75 43.98 2,124,292 43.279 4.63%
2022-04-01 0 99.30 99.20 99.30 92.40 99.65 598,671 58,602,017 97.887 41.75 41.71 41.75 38.85 41.90 1,423,815 41.158 4.03%
2022-03-31 0 95.45 95.45 95.70 95.15 100.0 758,627 73,284,947 96.602 40.13 40.13 40.24 40.01 42.05 1,804,238 40.618 -3.83%
2022-03-30 0 99.25 99.25 99.35 96.80 100.9 2,245,327 222,875,330 99.262 41.73 41.73 41.77 40.70 42.43 5,340,046 41.737 0.61%
2022-03-29 0 98.65 98.60 98.65 96.80 102.0 1,465,300 145,412,857 99.238 41.48 41.46 41.48 40.70 42.89 3,484,913 41.726 2.28%
2022-03-28 0 96.45 96.20 96.45 93.45 97.70 1,752,930 168,931,157 96.371 40.55 40.45 40.55 39.29 41.08 4,168,982 40.521 2.99%
2022-03-25 0 93.65 93.60 93.65 93.10 99.95 1,130,782 107,944,708 95.460 39.38 39.36 39.38 39.15 42.03 2,689,331 40.138 -4.34%
2022-03-24 0 97.90 97.85 97.90 88.10 99.30 2,420,315 230,117,647 95.078 41.16 41.14 41.16 37.04 41.75 5,756,219 39.977 6.18%
2022-03-23 0 92.20 92.15 92.20 83.25 93.10 2,067,530 184,161,282 89.073 38.77 38.75 38.77 35.00 39.15 4,917,193 37.453 11.96%
2022-03-22 0 82.35 82.35 82.40 78.80 84.85 536,400 43,412,807 80.934 34.63 34.63 34.65 33.13 35.68 1,275,717 34.030 -0.54%
2022-03-21 0 82.80 82.65 82.80 81.10 85.10 834,816 69,394,352 83.125 34.81 34.75 34.81 34.10 35.78 1,985,437 34.952 -0.66%
2022-03-18 0 83.35 83.35 83.80 80.20 86.15 1,923,603 159,672,322 83.007 35.05 35.05 35.24 33.72 36.22 4,574,892 34.902 -4.58%
2022-03-17 0 87.35 87.25 87.35 80.15 87.85 1,278,473 108,413,954 84.800 36.73 36.69 36.73 33.70 36.94 3,040,584 35.656 11.84%
2022-03-16 0 78.10 78.05 78.10 69.95 79.95 1,665,532 125,929,142 75.609 32.84 32.82 32.84 29.41 33.62 3,961,124 31.791 14.85%
2022-03-15 0 68.00 68.00 68.65 68.00 77.35 1,661,888 120,228,406 72.344 28.59 28.59 28.87 28.59 32.52 3,952,457 30.419 -9.27%
2022-03-14 0 74.95 74.90 74.95 74.65 81.70 1,397,185 107,837,468 77.182 31.51 31.49 31.51 31.39 34.35 3,322,916 32.453 -7.30%
2022-03-11 0 80.85 80.75 80.85 77.50 82.75 1,036,418 83,024,918 80.108 33.99 33.95 33.99 32.59 34.79 2,464,906 33.683 -0.31%
2022-03-10 0 81.10 81.10 81.25 80.60 84.05 865,378 70,722,440 81.724 34.10 34.10 34.16 33.89 35.34 2,058,123 34.363 2.66%
2022-03-09 0 79.00 78.95 79.00 75.55 85.60 1,617,674 127,533,989 78.838 33.22 33.20 33.22 31.77 35.99 3,847,303 33.149 -6.06%
2022-03-08 0 84.10 84.00 84.10 82.45 89.95 1,119,378 95,485,226 85.302 35.36 35.32 35.36 34.67 37.82 2,662,209 35.867 -3.78%
2022-03-07 0 87.40 87.40 87.45 84.40 89.95 742,309 64,851,245 87.364 36.75 36.75 36.77 35.49 37.82 1,765,429 36.734 -3.69%
2022-03-04 0 90.75 90.65 90.75 89.05 94.00 567,460 52,091,129 91.797 38.16 38.12 38.16 37.44 39.52 1,349,586 38.598 -0.87%
2022-03-03 0 91.55 91.30 91.55 90.00 95.00 511,700 46,707,097 91.278 38.49 38.39 38.49 37.84 39.94 1,216,973 38.380 -1.61%
2022-03-02 0 93.05 92.85 93.05 92.30 101.0 827,552 78,714,219 95.117 39.12 39.04 39.12 38.81 42.47 1,968,161 39.994 -6.15%
2022-03-01 0 99.15 99.10 99.15 96.00 101.1 881,310 86,809,899 98.501 41.69 41.67 41.69 40.37 42.51 2,096,014 41.417 5.03%
2022-02-28 0 94.40 94.40 94.70 91.55 95.75 918,841 86,574,024 94.221 39.69 39.69 39.82 38.49 40.26 2,185,273 39.617 -1.67%
2022-02-25 0 96.00 95.90 96.00 93.80 99.70 1,227,259 119,086,792 97.035 40.37 40.32 40.37 39.44 41.92 2,918,782 40.800 3.00%
2022-02-24 0 93.20 93.15 93.20 91.20 96.00 1,245,548 116,957,573 93.900 39.19 39.17 39.19 38.35 40.37 2,962,278 39.482 0.16%
2022-02-23 0 93.05 93.05 93.15 89.10 93.40 1,020,419 93,428,839 91.559 39.12 39.12 39.17 37.46 39.27 2,426,856 38.498 4.02%
2022-02-22 0 89.45 89.30 89.45 88.60 92.30 586,100 52,512,418 89.596 37.61 37.55 37.61 37.25 38.81 1,393,918 37.673 -3.61%
2022-02-21 0 92.80 92.55 92.80 89.05 93.50 1,094,667 100,374,653 91.694 39.02 38.91 39.02 37.44 39.31 2,603,439 38.555 -0.22%
2022-02-18 0 93.00 92.75 93.00 91.80 94.95 604,847 56,321,522 93.117 39.10 39.00 39.10 38.60 39.92 1,438,504 39.153 -2.31%
2022-02-17 0 95.20 95.10 95.20 92.60 95.45 4,203,236 396,464,897 94.324 40.03 39.99 40.03 38.94 40.13 9,996,528 39.660 2.81%
2022-02-16 0 92.60 92.60 92.65 91.70 95.60 1,435,127 133,956,003 93.341 38.94 38.94 38.96 38.56 40.20 3,413,153 39.247 -1.28%
2022-02-15 0 93.80 93.80 93.90 86.00 94.10 2,024,600 185,963,268 91.852 39.44 39.44 39.48 36.16 39.57 4,815,093 38.621 9.52%
2022-02-14 0 85.65 85.65 85.80 82.40 87.70 1,887,800 162,954,428 86.320 36.01 36.01 36.08 34.65 36.88 4,489,742 36.295 -0.81%
2022-02-11 0 86.35 86.30 86.35 85.05 89.60 958,636 82,610,696 86.175 36.31 36.29 36.31 35.76 37.67 2,279,918 36.234 -2.98%
2022-02-10 0 89.00 89.00 89.10 85.05 92.00 2,582,898 226,278,756 87.607 37.42 37.42 37.46 35.76 38.68 6,142,889 36.836 -1.93%
2022-02-09 0 90.75 90.70 90.75 88.00 96.30 2,938,852 265,142,763 90.220 38.16 38.14 38.16 37.00 40.49 6,989,452 37.935 -5.76%
2022-02-08 0 96.30 96.30 96.40 88.50 103.7 2,866,827 268,250,197 93.570 40.49 40.49 40.53 37.21 43.60 6,818,155 39.344 -7.23%
2022-02-07 0 103.8 103.7 103.8 98.00 105.0 963,112 98,808,210 102.59 43.64 43.60 43.64 41.21 44.15 2,290,563 43.137 4.27%
2022-02-04 0 99.55 99.55 99.65 95.20 105.7 662,024 65,452,566 98.867 41.86 41.86 41.90 40.03 44.44 1,574,487 41.571 0.81%
2022-01-31 0 98.75 98.40 98.75 97.55 99.40 235,161 23,197,855 98.647 41.52 41.37 41.52 41.02 41.79 559,282 41.478 1.80%
2022-01-28 0 97.00 96.95 97.00 95.50 99.10 731,967 70,894,877 96.855 40.79 40.76 40.79 40.15 41.67 1,740,832 40.725 -1.77%
2022-01-27 0 98.75 98.60 98.75 97.30 101.5 1,800,780 178,281,695 99.002 41.52 41.46 41.52 40.91 42.68 4,282,783 41.628 -1.64%
2022-01-26 0 100.4 100.2 100.4 99.45 114.0 1,906,200 196,598,473 103.14 42.22 42.13 42.22 41.82 47.93 4,533,503 43.366 -9.63%
2022-01-25 0 111.1 110.7 111.1 109.7 116.9 1,538,350 173,617,240 112.86 46.71 46.55 46.71 46.13 49.15 3,658,648 47.454 -4.14%
2022-01-24 0 115.9 115.9 116.0 111.1 116.8 1,186,614 136,331,059 114.89 48.73 48.73 48.77 46.71 49.11 2,822,116 48.308 2.93%
2022-01-21 0 112.6 112.6 112.7 110.8 114.2 879,730 98,772,771 112.28 47.34 47.34 47.39 46.59 48.02 2,092,256 47.209 0.45%
2022-01-20 0 112.1 111.8 112.1 109.2 114.9 732,900 81,815,980 111.63 47.13 47.01 47.13 45.92 48.31 1,743,051 46.938 -1.84%
2022-01-19 0 114.2 113.4 114.2 111.3 125.0 840,286 97,008,167 115.45 48.02 47.68 48.02 46.80 52.56 1,998,447 48.542 -3.22%
2022-01-18 0 118.0 118.0 118.2 114.5 120.0 1,239,865 146,702,305 118.32 49.62 49.62 49.70 48.14 50.46 2,948,763 49.750 3.87%
2022-01-17 0 113.6 113.5 113.6 112.7 118.9 1,263,174 144,662,022 114.52 47.77 47.72 47.77 47.39 49.99 3,004,198 48.153 -5.33%
2022-01-14 0 120.0 119.6 120.0 115.6 120.4 2,028,940 240,601,005 118.58 50.46 50.29 50.46 48.61 50.62 4,825,414 49.861 1.27%
2022-01-13 0 118.5 118.0 118.5 116.8 122.8 1,055,663 125,976,233 119.33 49.83 49.62 49.83 49.11 51.63 2,510,676 50.176 -1.25%
2022-01-12 0 120.0 120.0 120.1 116.8 124.3 2,475,982 296,702,409 119.83 50.46 50.46 50.50 49.11 52.26 5,888,611 50.386 3.63%
2022-01-11 0 115.8 115.8 115.9 110.1 116.0 1,957,084 222,053,457 113.46 48.69 48.69 48.73 46.29 48.77 4,654,520 47.707 4.80%
2022-01-10 0 110.5 110.5 110.7 104.4 112.0 1,960,828 214,094,124 109.19 46.46 46.46 46.55 43.90 47.09 4,663,424 45.909 4.15%
2022-01-07 0 106.1 106.0 106.1 104.8 109.0 1,549,577 166,023,875 107.14 44.61 44.57 44.61 44.07 45.83 3,685,349 45.050 -0.84%
2022-01-06 0 107.0 107.0 107.1 101.5 107.8 1,626,526 171,046,563 105.16 44.99 44.99 45.03 42.68 45.33 3,868,356 44.217 2.10%
2022-01-05 0 104.8 104.6 104.8 102.9 110.4 1,284,952 135,095,182 105.14 44.07 43.98 44.07 43.27 46.42 3,055,993 44.207 -5.07%
2022-01-04 0 110.4 110.1 110.4 105.1 118.4 1,466,350 159,085,141 108.49 46.42 46.29 46.42 44.19 49.78 3,487,410 45.617 -3.58%
2022-01-03 0 114.5 114.5 114.7 111.7 121.6 415,960 47,491,262 114.17 48.14 48.14 48.23 46.97 51.13 989,275 48.006 -4.82%
2021-12-31 0 120.3 120.3 120.5 117.8 122.8 507,012 60,954,777 120.22 50.58 50.58 50.67 49.53 51.63 1,205,823 50.550 3.80%
2021-12-30 0 115.9 115.9 116.0 113.0 116.9 481,066 55,534,364 115.44 48.73 48.73 48.77 47.51 49.15 1,144,116 48.539 0.78%
2021-12-29 0 115.0 114.9 115.0 114.0 119.9 374,475 43,053,262 114.97 48.35 48.31 48.35 47.93 50.41 890,611 48.341 -2.71%
2021-12-28 0 118.2 118.2 118.3 114.7 120.7 855,100 100,820,645 117.91 49.70 49.70 49.74 48.23 50.75 2,033,679 49.576 -1.09%
2021-12-24 0 119.5 119.5 119.6 118.0 124.4 630,461 76,673,120 121.61 50.25 50.25 50.29 49.62 52.31 1,499,421 51.135 -0.17%
2021-12-23 0 119.7 119.7 119.8 119.0 122.9 672,119 81,278,977 120.93 50.33 50.33 50.37 50.04 51.68 1,598,496 50.847 -0.08%
2021-12-22 0 119.8 119.7 119.8 119.0 126.2 697,458 84,536,622 121.21 50.37 50.33 50.37 50.04 53.06 1,658,760 50.964 -3.23%
2021-12-21 0 123.8 123.5 123.8 120.5 125.6 814,501 100,404,860 123.27 52.05 51.93 52.05 50.67 52.81 1,937,122 51.832 2.82%
2021-12-20 0 120.4 120.3 120.4 118.0 132.7 1,963,466 241,070,781 122.78 50.62 50.58 50.62 49.62 55.80 4,669,698 51.624 -6.23%
2021-12-17 0 128.4 128.3 128.4 125.4 136.1 2,728,212 352,484,161 129.20 53.99 53.95 53.99 52.73 57.23 6,488,488 54.325 3.46%
2021-12-16 0 124.1 124.0 124.1 116.7 133.0 5,319,120 649,853,033 122.17 52.18 52.14 52.18 49.07 55.92 12,650,428 51.370 0.81%
2021-12-15 0 123.1 123.0 123.1 118.7 144.6 3,639,794 468,173,664 128.63 51.76 51.72 51.76 49.91 60.80 8,656,498 54.083 -15.57%
2021-12-14 0 145.8 145.5 145.8 143.1 148.0 537,555 78,323,783 145.70 61.30 61.18 61.30 60.17 62.23 1,278,463 61.264 1.82%
2021-12-13 0 143.2 143.2 143.3 141.9 150.4 1,021,212 147,924,194 144.85 60.21 60.21 60.25 59.66 63.24 2,428,742 60.906 -2.92%
2021-12-10 0 147.5 147.4 147.5 146.1 150.6 874,490 129,586,530 148.19 62.02 61.98 62.02 61.43 63.32 2,079,794 62.307 -2.64%
2021-12-09 0 151.5 151.5 151.6 147.8 152.2 968,197 145,814,981 150.60 63.70 63.70 63.74 62.15 64.00 2,302,656 63.325 1.13%
2021-12-08 0 149.8 149.6 149.8 145.5 150.6 652,970 97,632,000 149.52 62.99 62.90 62.99 61.18 63.32 1,552,954 62.869 2.96%
2021-12-07 0 145.5 145.4 145.5 143.3 147.8 1,421,805 206,731,484 145.40 61.18 61.14 61.18 60.25 62.15 3,381,469 61.137 1.32%
2021-12-06 0 143.6 143.4 143.6 143.3 155.0 861,433 125,195,358 145.33 60.38 60.30 60.38 60.25 65.17 2,048,740 61.108 -5.96%
2021-12-03 0 152.7 152.7 152.8 151.7 156.6 630,597 96,731,944 153.40 64.21 64.21 64.25 63.79 65.85 1,499,745 64.499 -0.59%
2021-12-02 0 153.6 153.5 153.6 152.4 163.8 533,376 82,579,267 154.82 64.58 64.54 64.58 64.08 68.87 1,268,525 65.099 -3.88%
2021-12-01 0 159.8 159.5 159.8 158.0 165.1 883,746 142,186,813 160.89 67.19 67.06 67.19 66.43 69.42 2,101,807 67.650 -0.56%
2021-11-30 0 160.7 160.6 160.7 158.7 164.4 1,871,934 301,319,908 160.97 67.57 67.53 67.57 66.73 69.13 4,452,008 67.682 0.63%
2021-11-29 0 159.7 159.7 159.8 158.8 168.0 1,296,674 210,264,189 162.16 67.15 67.15 67.19 66.77 70.64 3,083,871 68.182 -1.42%
2021-11-26 0 162.0 162.0 162.1 159.6 165.0 761,700 123,266,444 161.83 68.12 68.12 68.16 67.11 69.38 1,811,546 68.045 0.50%
2021-11-25 0 161.2 160.7 161.2 154.2 161.7 455,847 72,897,376 159.92 67.78 67.57 67.78 64.84 67.99 1,084,138 67.240 1.64%
2021-11-24 0 158.6 158.1 158.6 153.6 160.3 591,275 93,436,522 158.03 66.69 66.48 66.69 64.58 67.40 1,406,225 66.445 3.32%
2021-11-23 0 153.5 153.5 153.6 151.0 158.5 1,141,963 176,007,242 154.13 64.54 64.54 64.58 63.49 66.64 2,715,923 64.806 -1.41%
2021-11-22 0 155.7 155.6 155.7 154.7 160.0 537,400 84,014,815 156.34 65.47 65.43 65.47 65.05 67.28 1,278,095 65.734 -2.44%
2021-11-19 0 159.6 159.5 159.6 155.1 167.0 956,286 151,857,227 158.80 67.11 67.06 67.11 65.21 70.22 2,274,329 66.770 -2.68%
2021-11-18 0 164.0 164.0 164.2 162.0 168.4 657,764 108,512,678 164.97 68.96 68.96 69.04 68.12 70.81 1,564,356 69.366 -1.68%
2021-11-17 0 166.8 166.7 166.8 163.0 169.0 802,065 132,479,407 165.17 70.13 70.09 70.13 68.54 71.06 1,907,546 69.450 1.77%
2021-11-16 0 163.9 163.7 163.9 156.6 165.9 1,234,256 200,454,116 162.41 68.91 68.83 68.91 65.85 69.76 2,935,423 68.288 3.54%
2021-11-15 0 158.3 158.3 158.4 155.0 161.4 487,352 77,217,607 158.44 66.56 66.56 66.60 65.17 67.86 1,159,066 66.621 0.32%
2021-11-12 0 157.8 157.5 157.8 157.2 161.6 647,233 102,910,768 159.00 66.35 66.22 66.35 66.10 67.95 1,539,310 66.855 0.64%
2021-11-11 0 156.8 156.8 157.2 155.4 164.0 895,918 141,482,267 157.92 65.93 65.93 66.10 65.34 68.96 2,130,756 66.400 -3.69%
2021-11-10 0 162.8 162.6 162.8 155.3 163.5 1,343,011 215,109,608 160.17 68.45 68.37 68.45 65.30 68.75 3,194,074 67.346 2.52%
2021-11-09 0 158.8 158.5 158.8 145.6 159.0 1,083,625 167,384,701 154.47 66.77 66.64 66.77 61.22 66.85 2,577,178 64.949 8.77%
2021-11-08 0 146.0 145.7 146.0 140.3 153.0 1,911,591 277,031,605 144.92 61.39 61.26 61.39 58.99 64.33 4,546,324 60.935 -3.63%
2021-11-05 0 151.5 151.5 151.6 147.7 157.6 2,138,331 323,087,544 151.09 63.70 63.70 63.74 62.10 66.27 5,085,578 63.530 -3.87%
2021-11-04 0 157.6 157.4 157.6 149.3 163.9 1,990,412 308,575,103 155.03 66.27 66.18 66.27 62.78 68.91 4,733,784 65.186 -2.84%
2021-11-03 0 162.2 162.1 162.2 156.5 163.4 630,082 101,034,574 160.35 68.20 68.16 68.20 65.80 68.70 1,498,520 67.423 1.57%
2021-11-02 0 159.7 159.4 159.7 157.3 163.0 1,429,267 228,886,416 160.14 67.15 67.02 67.15 66.14 68.54 3,399,216 67.335 1.40%
2021-11-01 0 157.5 157.4 157.5 157.3 171.7 929,452 149,216,917 160.54 66.22 66.18 66.22 66.14 72.19 2,210,509 67.503 -7.08%
2021-10-29 0 169.5 169.5 170.0 162.5 173.3 1,516,879 258,113,342 170.16 71.27 71.27 71.48 68.33 72.87 3,607,583 71.547 3.67%
2021-10-28 0 163.5 162.9 163.5 160.0 167.6 1,644,737 269,522,282 163.87 68.75 68.49 68.75 67.28 70.47 3,911,667 68.902 2.44%
2021-10-27 0 159.6 159.5 159.6 156.4 163.3 801,281 127,664,930 159.33 67.11 67.06 67.11 65.76 68.66 1,905,681 66.992 -3.51%
2021-10-26 0 165.4 165.3 165.4 163.0 167.4 473,984 78,285,563 165.16 69.55 69.50 69.55 68.54 70.39 1,127,273 69.447 1.16%
2021-10-25 0 163.5 163.4 163.5 163.2 167.8 261,217 42,933,400 164.36 68.75 68.70 68.75 68.62 70.55 621,251 69.108 -1.15%
2021-10-22 0 165.4 165.0 165.4 164.3 170.0 789,206 131,768,240 166.96 69.55 69.38 69.55 69.08 71.48 1,876,963 70.203 1.04%
2021-10-21 0 163.7 163.7 164.2 163.1 168.0 838,300 138,040,980 164.67 68.83 68.83 69.04 68.58 70.64 1,993,723 69.238 -1.74%
2021-10-20 0 166.6 166.6 166.9 165.7 173.0 699,847 117,425,728 167.79 70.05 70.05 70.18 69.67 72.74 1,664,441 70.550 -2.06%
2021-10-19 0 170.1 169.9 170.1 161.8 170.5 584,473 98,353,211 168.28 71.52 71.44 71.52 68.03 71.69 1,390,048 70.755 4.10%
2021-10-18 0 163.4 163.2 163.4 156.8 164.9 895,063 145,867,306 162.97 68.70 68.62 68.70 65.93 69.34 2,128,722 68.523 4.21%
2021-10-15 0 156.8 156.8 156.9 153.1 159.6 1,163,381 181,819,858 156.29 65.93 65.93 65.97 64.37 67.11 2,766,861 65.713 -1.20%
2021-10-12 0 158.7 158.5 158.7 157.0 164.8 737,907 117,866,209 159.73 66.73 66.64 66.73 66.01 69.29 1,754,959 67.162 -3.05%
2021-10-11 0 163.7 163.6 163.7 161.6 169.9 1,020,917 169,700,397 166.22 68.83 68.79 68.83 67.95 71.44 2,428,040 69.892 1.43%
2021-10-08 0 161.4 161.4 161.5 160.1 177.0 1,653,835 274,907,763 166.22 67.86 67.86 67.91 67.32 74.42 3,933,305 69.892 -7.19%
2021-10-07 0 173.9 173.9 174.0 172.7 181.0 1,047,400 183,971,210 175.65 73.12 73.12 73.16 72.62 76.10 2,491,024 73.854 -1.02%
2021-10-06 0 175.7 175.7 175.8 175.3 186.5 537,344 95,807,569 178.30 73.88 73.88 73.92 73.71 78.42 1,277,962 74.969 -3.94%
2021-10-05 0 182.9 182.8 182.9 178.2 186.0 253,146 46,305,608 182.92 76.90 76.86 76.90 74.93 78.21 602,055 76.913 -0.11%
2021-10-04 0 183.1 183.1 183.2 178.7 192.9 620,923 113,314,157 182.49 76.99 76.99 77.03 75.14 81.11 1,476,737 76.733 -1.72%
2021-09-30 0 186.3 186.2 186.3 179.5 187.5 440,386 81,617,222 185.33 78.33 78.29 78.33 75.47 78.84 1,047,367 77.926 2.14%
2021-09-29 0 182.4 182.3 182.4 180.1 184.6 641,231 116,333,642 181.42 76.69 76.65 76.69 75.73 77.62 1,525,035 76.283 -3.18%
2021-09-28 0 188.4 188.3 188.4 179.2 188.5 757,496 140,512,280 185.50 79.22 79.17 79.22 75.35 79.26 1,801,548 77.995 2.67%
2021-09-27 0 183.5 183.0 183.5 177.4 188.0 493,225 90,570,088 183.63 77.16 76.95 77.16 74.59 79.05 1,173,034 77.210 1.44%
2021-09-24 0 180.9 180.7 180.9 180.0 186.7 432,223 79,112,750 183.04 76.06 75.98 76.06 75.68 78.50 1,027,953 76.961 -2.27%
2021-09-23 0 185.1 185.0 185.1 181.0 188.2 490,439 90,344,411 184.21 77.83 77.79 77.83 76.10 79.13 1,166,408 77.455 1.04%
2021-09-21 0 183.2 183.1 183.2 182.2 189.0 788,519 145,061,884 183.97 77.03 76.99 77.03 76.61 79.47 1,875,329 77.353 -1.82%
2021-09-20 0 186.6 186.2 186.6 179.5 188.5 458,116 84,480,710 184.41 78.46 78.29 78.46 75.47 79.26 1,089,534 77.538 0.97%
2021-09-17 0 184.8 184.8 184.9 176.0 187.1 999,205 184,043,875 184.19 77.70 77.70 77.74 74.00 78.67 2,376,403 77.446 4.05%
2021-09-16 0 177.6 177.6 177.7 173.3 179.5 492,038 87,100,600 177.02 74.68 74.68 74.72 72.87 75.47 1,170,211 74.432 -2.15%
2021-09-15 0 181.5 181.2 181.5 179.5 189.4 1,127,780 207,113,794 183.65 76.32 76.19 76.32 75.47 79.64 2,682,192 77.218 -1.57%
2021-09-14 0 184.4 184.0 184.4 177.4 188.0 862,228 159,382,928 184.85 77.53 77.37 77.53 74.59 79.05 2,050,631 77.724 3.25%
2021-09-13 0 178.6 178.0 178.6 174.9 183.3 692,154 122,855,345 177.50 75.10 74.84 75.10 73.54 77.07 1,646,145 74.632 -0.56%
2021-09-10 0 179.6 179.0 179.6 174.0 180.7 519,487 92,494,677 178.05 75.52 75.26 75.52 73.16 75.98 1,235,492 74.865 1.70%
2021-09-09 0 176.6 176.6 176.7 173.8 179.5 661,696 117,341,617 177.33 74.25 74.25 74.30 73.08 75.47 1,573,707 74.564 -0.84%
2021-09-08 0 178.1 177.7 178.1 172.8 181.8 525,743 92,317,690 175.59 74.89 74.72 74.89 72.66 76.44 1,250,371 73.832 0.34%
2021-09-07 0 177.5 177.4 177.5 174.3 178.6 373,406 65,695,413 175.94 74.63 74.59 74.63 73.29 75.10 888,069 73.976 -0.62%
2021-09-06 0 178.6 178.5 178.6 166.4 181.1 1,381,833 245,021,620 177.32 75.10 75.05 75.10 69.97 76.15 3,286,404 74.556 3.72%
2021-09-03 0 172.2 172.2 172.3 162.7 172.2 742,597 126,056,064 169.75 72.40 72.40 72.45 68.41 72.40 1,766,113 71.375 3.73%
2021-09-02 0 166.0 165.9 166.0 165.5 174.0 795,175 133,369,367 167.72 69.80 69.76 69.80 69.59 73.16 1,891,159 70.523 -2.92%
2021-09-01 0 171.0 170.9 171.0 165.0 176.0 1,047,361 179,527,592 171.41 71.90 71.86 71.90 69.38 74.00 2,490,932 72.072 -0.93%
2021-08-31 0 172.6 172.0 172.6 166.0 175.0 1,428,117 243,447,190 170.47 72.57 72.32 72.57 69.80 73.58 3,396,481 71.676 0.00%
2021-08-30 0 172.6 172.5 172.6 163.6 174.3 1,442,885 244,677,914 169.58 72.57 72.53 72.57 68.79 73.29 3,431,604 71.301 7.20%
2021-08-27 0 161.0 160.7 161.0 157.5 165.6 699,600 113,110,490 161.68 67.70 67.57 67.70 66.22 69.63 1,663,854 67.981 0.69%
2021-08-26 0 159.9 159.6 159.9 157.0 163.6 698,494 111,326,448 159.38 67.23 67.11 67.23 66.01 68.79 1,661,224 67.015 -0.06%
2021-08-25 0 160.0 159.9 160.0 159.5 166.4 721,000 117,276,621 162.66 67.28 67.23 67.28 67.06 69.97 1,714,749 68.393 -2.44%
2021-08-24 0 164.0 163.9 164.0 160.4 169.3 886,959 146,784,050 165.49 68.96 68.91 68.96 67.44 71.19 2,109,449 69.584 3.99%
2021-08-23 0 157.7 157.4 157.7 150.4 159.1 1,376,665 215,468,786 156.52 66.31 66.18 66.31 63.24 66.90 3,274,113 65.810 4.44%
2021-08-20 0 151.0 150.9 151.0 145.0 156.0 2,175,195 326,940,487 150.30 63.49 63.45 63.49 60.97 65.59 5,173,252 63.198 -3.70%
2021-08-19 0 156.8 156.8 156.9 156.3 162.0 1,158,342 183,916,614 158.78 65.93 65.93 65.97 65.72 68.12 2,754,877 66.760 1.03%
2021-08-18 0 155.2 155.0 155.2 153.3 158.0 910,845 142,130,130 156.04 65.26 65.17 65.26 64.46 66.43 2,166,257 65.611 0.65%
2021-08-17 0 154.2 154.2 154.3 150.0 169.3 1,965,723 305,202,705 155.26 64.84 64.84 64.88 63.07 71.19 4,675,066 65.283 -7.00%
2021-08-16 0 165.8 165.2 165.8 165.0 174.4 675,110 112,620,635 166.82 69.71 69.46 69.71 69.38 73.33 1,605,610 70.142 -4.60%
2021-08-13 0 173.8 173.5 173.8 166.0 174.2 1,785,620 307,074,485 171.97 73.08 72.95 73.08 69.80 73.25 4,246,728 72.308 4.07%
2021-08-12 0 167.0 166.9 167.0 165.0 174.6 619,876 104,005,188 167.78 70.22 70.18 70.22 69.38 73.41 1,474,247 70.548 -2.91%
2021-08-11 0 172.0 171.8 172.0 171.1 178.1 437,633 75,849,749 173.32 72.32 72.24 72.32 71.94 74.89 1,040,820 72.875 -2.44%
2021-08-10 0 176.3 176.3 176.4 171.2 179.0 434,564 75,574,350 173.91 74.13 74.13 74.17 71.98 75.26 1,033,521 73.123 0.86%
2021-08-09 0 174.8 174.4 174.8 168.8 176.7 527,927 91,886,586 174.05 73.50 73.33 73.50 70.98 74.30 1,255,565 73.183 1.04%
2021-08-06 0 173.0 172.9 173.0 171.2 179.8 781,883 136,054,888 174.01 72.74 72.70 72.74 71.98 75.60 1,859,547 73.166 -3.24%
2021-08-05 0 178.8 178.7 178.9 178.1 187.4 1,291,000 236,153,018 182.92 75.18 75.14 75.22 74.89 78.80 3,070,377 76.913 -1.49%
2021-08-04 0 181.5 181.5 181.6 177.4 183.4 1,030,878 186,705,463 181.11 76.32 76.32 76.36 74.59 77.11 2,451,730 76.153 2.25%
2021-08-03 0 177.5 177.3 177.5 171.5 179.7 1,056,760 187,209,738 177.15 74.63 74.55 74.63 72.11 75.56 2,513,285 74.488 3.14%
2021-08-02 0 172.1 172.0 172.1 161.9 174.6 1,342,196 228,555,847 170.29 72.36 72.32 72.36 68.07 73.41 3,192,136 71.600 1.18%
2021-07-30 0 170.1 169.7 170.1 162.8 172.9 765,175 128,274,298 167.64 71.52 71.35 71.52 68.45 72.70 1,819,811 70.488 -1.22%
2021-07-29 0 172.2 172.1 172.2 168.2 176.4 992,438 170,094,792 171.39 72.40 72.36 72.40 70.72 74.17 2,360,309 72.065 2.68%
2021-07-28 0 167.7 167.5 167.7 151.8 168.4 2,846,780 461,357,897 162.06 70.51 70.43 70.51 63.83 70.81 6,770,478 68.143 11.50%
2021-07-27 0 150.4 149.8 150.4 147.4 160.4 3,190,126 487,787,196 152.91 63.24 62.99 63.24 61.98 67.44 7,587,055 64.292 -2.78%
2021-07-26 0 154.7 154.7 154.9 153.8 165.7 2,763,125 436,101,556 157.83 65.05 65.05 65.13 64.67 69.67 6,571,522 66.362 -7.42%
2021-07-23 0 167.1 167.0 167.1 166.0 181.3 2,535,761 430,714,975 169.86 70.26 70.22 70.26 69.80 76.23 6,030,783 71.419 -7.12%
2021-07-22 0 179.9 179.9 180.0 176.3 181.7 924,260 165,476,504 179.04 75.64 75.64 75.68 74.13 76.40 2,198,161 75.280 1.52%
2021-07-21 0 177.2 177.1 177.2 170.9 179.8 1,505,454 264,007,831 175.37 74.51 74.47 74.51 71.86 75.60 3,580,411 73.737 2.31%
2021-07-20 0 173.2 173.1 173.2 172.1 180.3 1,588,949 276,903,714 174.27 72.83 72.78 72.83 72.36 75.81 3,778,987 73.275 -0.97%
2021-07-19 0 174.9 174.9 175.0 174.8 185.5 1,586,839 283,163,255 178.44 73.54 73.54 73.58 73.50 78.00 3,773,969 75.031 -2.45%
2021-07-16 0 179.3 179.2 179.3 177.6 191.0 4,833,939 888,142,755 183.73 75.39 75.35 75.39 74.68 80.31 11,496,525 77.253 -9.40%
2021-07-15 0 197.9 197.9 198.0 193.7 200.8 1,467,704 288,688,886 196.69 83.21 83.21 83.25 81.44 84.43 3,490,631 82.704 -1.35%
2021-07-14 0 200.6 200.2 200.6 192.8 204.4 1,457,803 290,866,284 199.52 84.35 84.18 84.35 81.07 85.94 3,467,083 83.894 3.14%
2021-07-13 0 194.5 194.4 194.5 193.2 201.8 744,878 145,332,710 195.11 81.78 81.74 81.78 81.23 84.85 1,771,538 82.038 -2.41%
2021-07-12 0 199.3 199.3 199.4 180.0 203.0 2,046,375 401,889,020 196.39 83.80 83.80 83.84 75.68 85.36 4,866,880 82.576 9.75%
2021-07-09 0 181.6 181.6 182.0 174.6 185.0 1,101,858 199,659,910 181.20 76.36 76.36 76.53 73.41 77.79 2,620,542 76.190 2.14%
2021-07-08 0 177.8 177.8 177.9 175.0 191.3 1,940,353 348,140,018 179.42 74.76 74.76 74.80 73.58 80.44 4,614,729 75.441 -6.52%
2021-07-07 0 190.2 190.1 190.2 179.0 190.2 1,660,234 311,081,663 187.37 79.97 79.93 79.97 75.26 79.97 3,948,523 78.784 4.97%
2021-07-06 0 181.2 181.2 181.3 169.6 192.8 3,215,847 572,917,150 178.15 76.19 76.19 76.23 71.31 81.07 7,648,227 74.908 -6.07%
2021-07-05 0 192.9 192.8 192.9 189.2 198.8 1,296,065 250,343,172 193.16 81.11 81.07 81.11 79.55 83.59 3,082,423 81.216 -0.57%
2021-07-02 0 194.0 193.9 194.0 191.1 212.0 2,046,563 402,425,287 196.63 81.57 81.53 81.57 80.35 89.14 4,867,327 82.679 -6.28%
2021-06-30 0 207.0 207.0 207.2 200.6 208.2 653,031 134,210,740 205.52 87.04 87.04 87.12 84.35 87.54 1,553,099 86.415 1.67%
2021-06-29 0 203.6 203.6 204.0 202.2 210.8 815,686 167,217,660 205.00 85.61 85.61 85.78 85.02 88.63 1,939,941 86.197 -1.93%
2021-06-28 0 207.6 207.4 207.6 202.2 208.2 661,715 136,409,941 206.15 87.29 87.21 87.29 85.02 87.54 1,573,752 86.678 2.06%
2021-06-25 0 203.4 203.4 203.6 200.2 208.4 981,587 200,438,489 204.20 85.52 85.52 85.61 84.18 87.63 2,334,502 85.859 -0.39%
2021-06-24 0 204.2 204.0 204.2 200.0 210.0 739,241 150,666,114 203.81 85.86 85.78 85.86 84.09 88.30 1,758,132 85.697 -1.35%
2021-06-23 0 207.0 206.4 207.0 201.8 210.8 950,702 197,622,114 207.87 87.04 86.78 87.04 84.85 88.63 2,261,048 87.403 1.77%
2021-06-22 0 203.4 203.2 203.4 198.3 206.0 1,018,015 206,420,460 202.77 85.52 85.44 85.52 83.38 86.62 2,421,138 85.258 -0.39%
2021-06-21 0 204.2 204.0 204.2 193.4 207.0 1,664,078 339,061,067 203.75 85.86 85.78 85.86 81.32 87.04 3,957,666 85.672 3.76%
2021-06-18 0 196.8 196.6 196.8 184.1 197.2 2,032,203 393,895,843 193.83 82.75 82.66 82.75 77.41 82.92 4,833,175 81.498 6.96%
2021-06-17 0 184.0 184.0 184.5 173.4 186.2 1,387,013 254,262,549 183.32 77.37 77.37 77.58 72.91 78.29 3,298,724 77.079 4.01%
2021-06-16 0 176.9 176.6 176.9 173.5 186.9 1,671,800 296,294,397 177.23 74.38 74.25 74.38 72.95 78.59 3,976,031 74.520 -4.69%
2021-06-15 0 185.6 185.5 185.6 183.4 191.6 1,023,071 190,183,950 185.90 78.04 78.00 78.04 77.11 80.56 2,433,163 78.163 -1.28%
2021-06-11 0 188.0 187.9 188.0 182.5 191.0 1,776,123 334,766,467 188.48 79.05 79.01 79.05 76.74 80.31 4,224,141 79.251 3.01%
2021-06-10 0 182.5 182.1 182.5 175.5 184.6 2,422,938 437,952,309 180.75 76.74 76.57 76.74 73.79 77.62 5,762,457 76.001 3.11%
2021-06-09 0 177.0 177.0 177.3 171.2 178.1 3,670,180 643,080,609 175.22 74.42 74.42 74.55 71.98 74.89 8,728,765 73.674 -0.28%
2021-06-08 0 177.5 177.4 177.5 175.3 183.0 599,640 107,277,636 178.90 74.63 74.59 74.63 73.71 76.95 1,426,120 75.223 -0.67%
2021-06-07 0 178.7 178.7 178.8 175.8 182.4 773,482 138,421,380 178.96 75.14 75.14 75.18 73.92 76.69 1,839,567 75.247 -1.65%
2021-06-04 0 181.7 181.7 182.0 177.1 184.9 895,030 162,766,177 181.86 76.40 76.40 76.53 74.47 77.74 2,128,644 76.465 -0.16%
2021-06-03 0 182.0 182.0 182.1 178.5 184.6 909,908 165,871,534 182.29 76.53 76.53 76.57 75.05 77.62 2,164,028 76.649 0.00%
2021-06-02 0 182.0 181.8 182.0 180.0 192.0 1,521,546 280,453,659 184.32 76.53 76.44 76.53 75.68 80.73 3,618,683 77.502 -4.01%
2021-06-01 0 189.6 189.5 189.6 182.6 189.9 770,796 144,613,996 187.62 79.72 79.68 79.72 76.78 79.85 1,833,179 78.887 2.19%
2021-05-31 0 185.9 185.9 186.0 181.9 190.0 1,098,766 205,296,936 186.84 78.01 78.01 78.05 76.33 79.73 2,618,337 78.407 1.75%
2021-05-28 0 182.7 182.5 182.7 179.1 191.0 1,338,738 246,510,859 184.14 76.67 76.58 76.67 75.16 80.15 3,190,185 77.272 -2.61%
2021-05-27 0 187.6 187.6 187.7 186.7 195.6 3,306,523 624,108,635 188.75 78.72 78.72 78.77 78.35 82.08 7,879,377 79.208 -1.78%
2021-05-26 0 191.0 191.0 191.1 182.0 194.1 1,707,914 322,824,893 189.02 80.15 80.15 80.19 76.37 81.45 4,069,924 79.320 4.77%
2021-05-25 0 182.3 182.3 182.7 178.3 184.7 1,040,834 190,077,431 182.62 76.50 76.50 76.67 74.82 77.51 2,480,286 76.635 1.96%
2021-05-24 0 178.8 178.8 179.0 174.1 185.7 1,322,102 236,911,831 179.19 75.03 75.03 75.12 73.06 77.93 3,150,542 75.197 -3.25%
2021-05-21 0 184.8 184.6 184.8 180.9 185.8 718,952 132,355,802 184.10 77.55 77.47 77.55 75.91 77.97 1,713,248 77.254 2.55%
2021-05-20 0 180.2 180.2 180.3 170.8 181.7 1,081,387 190,832,381 176.47 75.62 75.62 75.66 71.67 76.25 2,576,923 74.054 3.68%
2021-05-18 0 173.8 173.6 173.9 171.2 177.9 941,250 164,334,135 174.59 72.93 72.85 72.98 71.84 74.65 2,242,979 73.266 1.40%
2021-05-17 0 171.4 171.4 171.6 166.6 176.3 1,096,142 189,457,475 172.84 71.93 71.93 72.01 69.91 73.98 2,612,084 72.531 1.48%
2021-05-14 0 168.9 168.6 168.9 163.3 170.1 742,628 123,978,435 166.95 70.88 70.75 70.88 68.53 71.38 1,769,667 70.057 1.50%
2021-05-13 0 166.4 166.4 166.5 164.7 172.0 1,205,900 203,889,255 169.08 69.83 69.83 69.87 69.12 72.18 2,873,635 70.952 -2.06%
2021-05-12 0 169.9 169.9 170.0 159.3 172.9 1,592,982 267,311,665 167.81 71.30 71.30 71.34 66.85 72.56 3,796,044 70.418 6.52%
2021-05-11 0 159.5 159.4 159.5 153.4 162.5 1,151,268 183,017,934 158.97 66.93 66.89 66.93 64.37 68.19 2,743,448 66.711 -0.25%
2021-05-10 0 159.9 159.7 159.9 151.5 161.5 1,321,920 209,773,410 158.69 67.10 67.02 67.10 63.58 67.77 3,150,108 66.592 5.68%
2021-05-07 0 151.3 150.6 151.3 150.1 158.8 1,121,360 172,995,111 154.27 63.49 63.20 63.49 62.99 66.64 2,672,178 64.739 0.20%
2021-05-06 0 151.0 150.3 151.0 148.7 155.0 1,119,762 168,702,065 150.66 63.37 63.07 63.37 62.40 65.04 2,668,370 63.223 4.07%
2021-05-05 0 145.1 145.0 145.1 142.8 154.0 1,209,348 177,589,057 146.85 60.89 60.85 60.89 59.92 64.62 2,881,852 61.623 -6.33%
2021-05-04 0 154.9 154.7 154.9 152.1 162.8 996,591 153,974,489 154.50 65.00 64.92 65.00 63.83 68.32 2,374,856 64.835 -3.91%
2021-05-03 0 161.2 161.1 161.2 156.8 162.1 363,206 58,134,402 160.06 67.65 67.60 67.65 65.80 68.02 865,512 67.168 0.06%
2021-04-30 0 161.1 161.1 161.4 159.4 167.9 1,039,492 169,272,099 162.84 67.60 67.60 67.73 66.89 70.46 2,477,088 68.335 0.44%
2021-04-29 0 160.4 160.3 160.4 158.0 168.2 1,047,896 169,350,146 161.61 67.31 67.27 67.31 66.30 70.58 2,497,115 67.818 -0.19%
2021-04-28 0 160.7 160.7 160.9 159.4 162.4 814,868 131,206,519 161.02 67.44 67.44 67.52 66.89 68.15 1,941,814 67.569 0.82%
2021-04-27 0 159.4 159.3 159.4 151.2 159.9 837,331 131,847,652 157.46 66.89 66.85 66.89 63.45 67.10 1,995,343 66.078 4.87%
2021-04-26 0 152.0 152.0 152.1 150.1 162.5 1,715,656 266,868,160 155.55 63.79 63.79 63.83 62.99 68.19 4,088,373 65.275 -2.44%
2021-04-23 0 155.8 155.8 155.9 151.4 160.3 1,486,476 231,990,041 156.07 65.38 65.38 65.42 63.53 67.27 3,542,242 65.492 3.25%
2021-04-22 0 150.9 150.8 150.9 148.2 152.6 866,276 130,456,409 150.59 63.32 63.28 63.32 62.19 64.04 2,064,318 63.196 1.41%
2021-04-21 0 148.8 148.8 149.1 145.2 151.3 657,647 98,244,475 149.39 62.44 62.44 62.57 60.93 63.49 1,567,159 62.690 -1.26%
2021-04-20 0 150.7 150.4 150.7 147.1 154.3 1,479,000 223,333,895 151.00 63.24 63.11 63.24 61.73 64.75 3,524,427 63.367 0.33%
2021-04-19 0 150.2 150.2 150.3 142.5 150.8 842,011 125,065,673 148.53 63.03 63.03 63.07 59.80 63.28 2,006,495 62.330 3.80%
2021-04-16 0 144.7 144.5 144.7 143.3 148.9 569,600 82,804,942 145.37 60.72 60.64 60.72 60.13 62.48 1,357,345 61.005 -0.62%
2021-04-15 0 145.6 145.4 145.6 142.1 148.5 708,864 102,999,959 145.30 61.10 61.02 61.10 59.63 62.32 1,689,208 60.975 -0.75%
2021-04-14 0 146.7 146.6 146.7 142.8 149.7 1,589,642 230,975,044 145.30 61.56 61.52 61.56 59.92 62.82 3,788,084 60.974 2.52%
2021-04-13 0 143.1 142.7 143.1 141.2 146.8 896,684 129,296,043 144.19 60.05 59.88 60.05 59.25 61.60 2,136,780 60.510 0.92%
2021-04-12 0 141.8 141.6 141.8 140.3 149.6 1,271,525 180,964,550 142.32 59.51 59.42 59.51 58.88 62.78 3,030,018 59.724 -4.19%
2021-04-09 0 148.0 147.9 148.0 147.0 154.9 919,344 136,485,707 148.46 62.11 62.07 62.11 61.69 65.00 2,190,778 62.300 -2.44%
2021-04-08 0 151.7 151.5 151.7 146.6 157.0 2,349,196 357,517,186 152.19 63.66 63.58 63.66 61.52 65.88 5,598,086 63.864 2.71%
2021-04-07 0 147.7 147.7 147.8 145.5 152.6 1,211,662 179,276,976 147.96 61.98 61.98 62.02 61.06 64.04 2,887,366 62.090 -1.20%
2021-04-01 0 149.5 149.5 149.7 143.0 151.5 1,339,416 198,222,825 147.99 62.74 62.74 62.82 60.01 63.58 3,191,801 62.104 1.77%
2021-03-31 0 146.9 146.8 146.9 144.0 154.9 1,566,238 230,888,476 147.42 61.65 61.60 61.65 60.43 65.00 3,732,313 61.862 0.62%
2021-03-30 0 146.0 146.0 146.1 136.9 150.5 2,593,612 377,966,445 145.73 61.27 61.27 61.31 57.45 63.16 6,180,524 61.154 7.75%
2021-03-29 0 135.5 135.5 135.6 133.5 143.3 2,167,042 300,883,724 138.85 56.86 56.86 56.90 56.02 60.13 5,164,017 58.265 -1.38%
2021-03-26 0 137.4 137.3 137.4 128.6 141.0 1,933,739 265,073,690 137.08 57.66 57.62 57.66 53.97 59.17 4,608,060 57.524 7.09%
2021-03-25 0 128.3 128.3 128.5 120.1 130.1 1,429,167 182,019,957 127.36 53.84 53.84 53.92 50.40 54.60 3,405,676 53.446 4.31%
2021-03-24 0 123.0 122.9 123.0 119.1 124.9 2,099,716 257,944,851 122.85 51.62 51.57 51.62 49.98 52.41 5,003,580 51.552 1.15%
2021-03-23 0 121.6 121.6 121.7 120.6 130.7 1,796,268 222,180,676 123.69 51.03 51.03 51.07 50.61 54.85 4,280,470 51.906 -4.10%
2021-03-22 0 126.8 126.4 126.8 124.0 133.9 1,094,700 139,760,640 127.67 53.21 53.04 53.21 52.04 56.19 2,608,648 53.576 -1.40%
2021-03-19 0 128.6 128.3 128.6 125.0 132.9 1,649,814 214,345,344 129.92 53.97 53.84 53.97 52.46 55.77 3,931,473 54.520 -0.31%
2021-03-18 0 129.0 128.9 129.0 127.1 131.4 931,352 120,492,405 129.37 54.13 54.09 54.13 53.34 55.14 2,219,393 54.291 1.49%
2021-03-17 0 127.1 126.8 127.1 115.7 127.1 1,474,937 183,245,763 124.24 53.34 53.21 53.34 48.55 53.34 3,514,745 52.136 6.81%
2021-03-16 0 119.0 118.9 119.0 115.8 120.5 1,161,839 137,838,111 118.64 49.94 49.90 49.94 48.59 50.57 2,768,639 49.786 1.45%
2021-03-15 0 117.3 117.2 117.3 113.4 127.5 2,857,830 338,830,494 118.56 49.22 49.18 49.22 47.59 53.50 6,810,150 49.754 -6.98%
2021-03-12 0 126.1 125.9 126.1 124.2 133.5 1,290,378 163,857,577 126.98 52.92 52.83 52.92 52.12 56.02 3,074,944 53.288 -2.55%
2021-03-11 0 129.4 129.0 129.4 117.4 130.0 2,033,211 255,380,099 125.60 54.30 54.13 54.30 49.27 54.55 4,845,100 52.709 9.11%
2021-03-10 0 118.6 118.6 118.7 114.6 122.0 1,646,740 195,112,065 118.48 49.77 49.77 49.81 48.09 51.20 3,924,148 49.721 6.56%
2021-03-09 0 111.3 111.2 111.3 107.4 117.3 2,024,833 227,242,064 112.23 46.71 46.66 46.71 45.07 49.22 4,825,136 47.095 -0.18%
2021-03-08 0 111.5 111.4 111.5 109.5 127.4 2,394,300 274,710,920 114.74 46.79 46.75 46.79 45.95 53.46 5,705,568 48.148 -10.08%
2021-03-05 0 124.0 124.0 124.2 114.1 125.4 2,182,921 267,558,397 122.57 52.04 52.04 52.12 47.88 52.62 5,201,856 51.435 -0.56%
2021-03-04 0 124.7 124.6 124.7 121.7 130.9 2,064,667 257,600,453 124.77 52.33 52.29 52.33 51.07 54.93 4,920,059 52.357 -7.63%
2021-03-03 0 135.0 134.9 135.0 128.2 135.1 963,524 127,048,522 131.86 56.65 56.61 56.65 53.80 56.69 2,296,058 55.333 2.90%
2021-03-02 0 131.2 131.1 131.2 130.1 148.0 1,751,293 237,209,076 135.45 55.06 55.02 55.06 54.60 62.11 4,173,295 56.840 -6.82%
2021-03-01 0 140.8 140.8 140.9 132.6 141.6 1,451,317 200,630,169 138.24 59.09 59.09 59.13 55.64 59.42 3,458,459 58.011 6.18%
2021-02-26 0 132.6 132.2 132.6 125.1 135.4 2,700,041 351,757,416 130.28 55.64 55.48 55.64 52.50 56.82 6,434,142 54.670 -2.28%
2021-02-25 0 135.7 135.2 135.7 130.7 139.9 1,240,214 166,918,804 134.59 56.95 56.74 56.95 54.85 58.71 2,955,405 56.479 4.22%
2021-02-24 0 130.2 130.0 130.2 126.4 142.5 1,934,774 253,781,521 131.17 54.64 54.55 54.64 53.04 59.80 4,610,527 55.044 -5.58%
2021-02-23 0 137.9 137.7 137.9 134.6 140.8 1,370,207 189,299,021 138.15 57.87 57.78 57.87 56.48 59.09 3,265,175 57.975 -0.36%
2021-02-22 0 138.4 138.3 138.4 136.2 156.7 2,561,100 364,486,673 142.32 58.08 58.04 58.08 57.16 65.76 6,103,049 59.722 -11.68%
2021-02-19 0 156.7 156.6 156.7 149.0 157.9 1,538,031 235,496,819 153.12 65.76 65.72 65.76 62.53 66.26 3,665,096 64.254 2.49%
2021-02-18 0 152.9 152.7 153.0 149.0 171.0 1,888,943 292,647,350 154.93 64.16 64.08 64.21 62.53 71.76 4,501,313 65.014 -8.28%
2021-02-17 0 166.7 166.7 166.8 158.0 168.4 344,699 56,822,415 164.85 69.95 69.95 70.00 66.30 70.67 821,411 69.177 1.96%
2021-02-16 0 163.5 163.3 163.5 160.7 168.0 465,365 76,412,999 164.20 68.61 68.53 68.61 67.44 70.50 1,108,955 68.905 2.19%
2021-02-11 0 160.0 159.9 160.0 158.7 164.8 170,200 27,221,111 159.94 67.14 67.10 67.14 66.60 69.16 405,583 67.116 -1.48%
2021-02-10 0 162.4 162.3 162.4 156.1 162.5 674,200 107,383,341 159.28 68.15 68.11 68.15 65.51 68.19 1,606,605 66.839 2.92%
2021-02-09 0 157.8 157.4 157.8 152.5 159.9 983,503 153,248,038 155.82 66.22 66.05 66.22 64.00 67.10 2,343,668 65.388 -0.06%
2021-02-08 0 157.9 157.8 157.9 155.2 162.0 718,689 113,947,208 158.55 66.26 66.22 66.26 65.13 67.98 1,712,621 66.534 -1.19%
2021-02-05 0 159.8 159.7 159.9 153.6 161.6 1,047,858 167,565,629 159.91 67.06 67.02 67.10 64.46 67.81 2,497,024 67.106 1.98%
2021-02-04 0 156.7 156.7 156.9 154.8 163.8 695,020 109,941,326 158.18 65.76 65.76 65.84 64.96 68.74 1,656,218 66.381 -4.28%
2021-02-03 0 163.7 163.5 163.7 157.7 164.4 1,078,174 174,490,938 161.84 68.70 68.61 68.70 66.18 68.99 2,569,267 67.915 3.48%
2021-02-02 0 158.2 158.2 158.5 153.4 159.5 1,096,095 173,034,442 157.86 66.39 66.39 66.51 64.37 66.93 2,611,972 66.247 2.79%
2021-02-01 0 153.9 153.6 153.9 147.7 155.7 920,692 140,644,924 152.76 64.58 64.46 64.58 61.98 65.34 2,193,990 64.105 3.15%
2021-01-29 0 149.2 149.2 149.4 146.7 158.7 1,256,390 190,799,553 151.86 62.61 62.61 62.69 61.56 66.60 2,993,952 63.728 -0.13%
2021-01-28 0 149.4 149.4 149.5 147.2 158.6 1,381,435 208,044,513 150.60 62.69 62.69 62.74 61.77 66.56 3,291,931 63.198 -4.84%
2021-01-27 0 157.0 157.0 157.1 154.0 163.7 1,513,418 239,892,502 158.51 65.88 65.88 65.93 64.62 68.70 3,606,444 66.518 -4.44%
2021-01-26 0 164.3 164.0 164.3 155.4 179.4 3,536,368 576,996,060 163.16 68.95 68.82 68.95 65.21 75.28 8,427,093 68.469 -7.70%
2021-01-25 0 178.0 177.7 178.0 170.2 179.0 2,538,932 444,125,150 174.93 74.70 74.57 74.70 71.42 75.12 6,050,223 73.406 4.71%
2021-01-22 0 170.0 169.9 170.0 157.0 172.0 2,193,999 368,896,904 168.14 71.34 71.30 71.34 65.88 72.18 5,228,255 70.558 7.94%
2021-01-21 0 157.5 157.5 157.7 155.2 164.1 1,729,554 275,530,140 159.31 66.09 66.09 66.18 65.13 68.86 4,121,492 66.852 -0.94%
2021-01-20 0 159.0 159.0 159.1 146.5 160.0 1,514,422 236,940,074 156.46 66.72 66.72 66.77 61.48 67.14 3,608,837 65.656 11.19%
2021-01-19 0 143.0 143.0 143.1 139.7 145.0 1,277,700 182,025,210 142.46 60.01 60.01 60.05 58.62 60.85 3,044,733 59.784 0.00%
2021-01-18 0 143.0 142.9 143.0 135.2 143.5 645,200 91,347,490 141.58 60.01 59.97 60.01 56.74 60.22 1,537,498 59.413 3.85%
2021-01-15 0 137.7 137.7 137.8 132.3 142.3 881,736 120,281,083 136.41 57.78 57.78 57.83 55.52 59.72 2,101,159 57.245 -1.36%
2021-01-14 0 139.6 139.4 139.6 136.2 143.9 658,113 91,865,705 139.59 58.58 58.50 58.58 57.16 60.39 1,568,270 58.578 -1.55%
2021-01-13 0 141.8 141.8 142.2 139.8 145.9 1,129,800 161,263,918 142.74 59.51 59.51 59.67 58.67 61.23 2,692,290 59.898 0.50%
2021-01-12 0 141.1 140.8 141.1 132.8 142.7 1,557,089 214,203,456 137.57 59.21 59.09 59.21 55.73 59.88 3,710,511 57.729 4.36%
2021-01-11 0 135.2 134.8 135.2 129.1 135.8 928,450 123,607,340 133.13 56.74 56.57 56.74 54.18 56.99 2,212,477 55.868 3.60%
2021-01-08 0 130.5 130.3 130.5 127.7 136.5 1,269,923 166,820,805 131.36 54.76 54.68 54.76 53.59 57.28 3,026,201 55.125 -1.44%
2021-01-07 0 132.4 132.2 132.4 127.8 134.4 992,460 129,306,594 130.29 55.56 55.48 55.56 53.63 56.40 2,365,012 54.675 -0.30%
2021-01-06 0 132.8 132.7 132.8 131.8 143.9 1,088,797 146,919,508 134.94 55.73 55.69 55.73 55.31 60.39 2,594,581 56.626 -4.60%
2021-01-05 0 139.2 138.4 139.2 131.7 139.2 921,900 126,229,778 136.92 58.41 58.08 58.41 55.27 58.41 2,196,869 57.459 4.82%
2021-01-04 0 132.8 132.7 132.8 127.3 133.0 690,900 90,629,488 131.18 55.73 55.69 55.73 53.42 55.81 1,646,401 55.047 1.37%
2020-12-31 0 131.0 130.8 131.0 130.1 132.8 433,461 56,806,830 131.05 54.97 54.89 54.97 54.60 55.73 1,032,929 54.996 -0.30%
2020-12-30 0 131.4 131.1 131.4 125.7 131.4 800,138 103,732,293 129.64 55.14 55.02 55.14 52.75 55.14 1,906,712 54.404 4.29%
2020-12-29 0 126.0 126.0 126.2 123.8 131.0 606,500 76,682,395 126.43 52.87 52.87 52.96 51.95 54.97 1,445,277 53.057 -0.16%
2020-12-28 0 126.2 126.2 126.4 123.7 128.8 650,100 82,766,570 127.31 52.96 52.96 53.04 51.91 54.05 1,549,175 53.426 2.52%
2020-12-24 0 123.1 123.1 123.7 123.1 127.3 210,850 26,148,450 124.01 51.66 51.66 51.91 51.66 53.42 502,451 52.042 -2.92%
2020-12-23 0 126.8 126.6 126.8 122.0 127.0 1,024,343 127,736,952 124.70 53.21 53.13 53.21 51.20 53.29 2,440,988 52.330 1.20%
2020-12-22 0 125.3 125.0 125.3 122.0 126.8 872,400 109,075,488 125.03 52.58 52.46 52.58 51.20 53.21 2,078,911 52.468 1.70%
2020-12-21 0 123.2 122.6 123.2 118.0 123.3 571,961 69,749,572 121.95 51.70 51.45 51.70 49.52 51.74 1,362,971 51.175 3.97%
2020-12-18 0 118.5 118.0 118.5 116.0 120.0 966,320 113,993,234 117.97 49.73 49.52 49.73 48.68 50.36 2,302,721 49.504 0.68%
2020-12-17 0 117.7 117.4 117.7 112.0 119.8 1,325,725 153,034,336 115.43 49.39 49.27 49.39 47.00 50.27 3,159,176 48.441 7.98%
2020-12-16 0 109.0 109.0 109.1 108.6 112.2 841,500 92,567,245 110.00 45.74 45.74 45.78 45.57 47.08 2,005,277 46.162 -0.55%
2020-12-15 0 109.6 109.2 109.6 105.1 109.6 1,057,730 114,886,878 108.62 45.99 45.82 45.99 44.10 45.99 2,520,549 45.580 3.69%
2020-12-14 0 105.7 105.6 105.7 104.9 111.0 1,235,182 131,405,884 106.39 44.36 44.31 44.36 44.02 46.58 2,943,413 44.644 -4.34%
2020-12-11 0 110.5 110.5 110.6 107.0 110.8 787,205 85,763,017 108.95 46.37 46.37 46.41 44.90 46.50 1,875,893 45.718 3.27%
2020-12-10 0 107.0 106.6 107.0 105.7 107.8 975,281 104,171,617 106.81 44.90 44.73 44.90 44.36 45.24 2,324,075 44.823 0.94%
2020-12-09 0 106.0 105.9 106.0 104.0 109.3 931,598 98,114,206 105.32 44.48 44.44 44.48 43.64 45.87 2,219,979 44.196 -2.12%
2020-12-08 0 108.3 108.3 108.4 105.9 108.8 1,358,775 146,517,685 107.83 45.45 45.45 45.49 44.44 45.66 3,237,933 45.250 0.46%
2020-12-07 0 107.8 107.7 107.8 105.0 108.2 1,245,663 133,637,374 107.28 45.24 45.20 45.24 44.06 45.41 2,968,389 45.020 2.67%
2020-12-04 0 105.0 105.0 105.1 98.45 105.5 1,867,800 190,035,302 101.74 44.06 44.06 44.10 41.31 44.27 4,450,929 42.696 5.58%
2020-12-03 0 99.45 99.40 99.45 95.50 100.8 1,458,991 144,567,481 99.087 41.73 41.71 41.73 40.08 42.30 3,476,746 41.581 2.10%
2020-12-02 0 97.40 97.20 97.40 95.95 100.8 1,639,278 159,729,561 97.439 40.87 40.79 40.87 40.26 42.30 3,906,366 40.890 0.83%
2020-12-01 0 96.60 96.50 96.60 92.50 99.55 1,953,309 188,847,596 96.681 40.54 40.50 40.54 38.82 41.78 4,654,695 40.571 2.66%
2020-11-30 0 94.10 94.10 94.15 92.50 97.35 10,557,835 996,675,970 94.402 39.49 39.49 39.51 38.82 40.85 25,159,105 39.615 -0.79%
2020-11-27 0 94.85 94.80 94.85 94.15 98.50 1,575,501 151,350,221 96.065 39.80 39.78 39.80 39.51 41.33 3,754,387 40.313 -1.20%
2020-11-26 0 96.00 96.00 96.05 93.10 98.45 1,504,491 143,554,400 95.417 40.29 40.29 40.31 39.07 41.31 3,585,171 40.041 0.16%
2020-11-25 0 95.85 95.85 95.95 92.80 99.80 3,019,083 291,926,862 96.694 40.22 40.22 40.26 38.94 41.88 7,194,413 40.577 -3.86%
2020-11-24 0 99.70 99.65 99.70 98.35 107.0 2,584,400 260,564,154 100.82 41.84 41.82 41.84 41.27 44.90 6,158,572 42.309 -5.32%
2020-11-23 0 105.3 105.3 105.4 104.8 113.8 1,789,701 191,450,902 106.97 44.19 44.19 44.23 43.98 47.76 4,264,821 44.891 -5.73%
2020-11-20 0 111.7 111.6 111.7 108.1 113.0 1,565,212 172,727,332 110.35 46.87 46.83 46.87 45.36 47.42 3,729,868 46.309 0.99%
2020-11-19 0 110.6 110.5 110.6 104.7 110.8 1,853,700 200,581,375 108.21 46.41 46.37 46.41 43.94 46.50 4,417,329 45.408 1.75%
2020-11-18 0 108.7 108.5 108.7 106.8 122.0 3,294,820 361,601,261 109.75 45.62 45.53 45.62 44.82 51.20 7,851,489 46.055 -9.04%
2020-11-17 0 119.5 119.2 119.5 113.4 119.8 1,621,775 191,314,614 117.97 50.15 50.02 50.15 47.59 50.27 3,864,657 49.504 3.64%
2020-11-16 0 115.3 115.3 115.9 114.0 117.9 1,187,569 137,968,399 116.18 48.38 48.38 48.64 47.84 49.48 2,829,953 48.753 0.00%
2020-11-13 0 115.3 115.0 115.3 111.8 115.3 960,800 109,744,483 114.22 48.38 48.26 48.38 46.92 48.38 2,289,567 47.932 4.25%
2020-11-12 0 110.6 110.6 110.7 109.0 116.1 1,144,650 127,483,722 111.37 46.41 46.41 46.45 45.74 48.72 2,727,678 46.737 1.47%
2020-11-11 0 109.0 108.9 109.0 106.7 116.0 2,235,902 246,735,914 110.35 45.74 45.70 45.74 44.78 48.68 5,328,109 46.308 -6.44%
2020-11-10 0 116.5 116.1 116.5 109.7 120.4 1,560,644 180,135,914 115.42 48.89 48.72 48.89 46.03 50.52 3,718,983 48.437 -4.98%
2020-11-09 0 122.6 122.6 122.7 119.7 126.4 905,500 110,995,860 122.58 51.45 51.45 51.49 50.23 53.04 2,157,788 51.440 2.59%
2020-11-06 0 119.5 119.5 119.6 114.1 124.2 1,805,085 212,739,021 117.86 50.15 50.15 50.19 47.88 52.12 4,301,481 49.457 -2.53%
2020-11-05 0 122.6 122.3 122.6 114.6 122.6 1,700,800 202,823,581 119.25 51.45 51.32 51.45 48.09 51.45 4,052,972 50.043 7.45%
2020-11-04 0 114.1 114.0 114.1 110.9 115.8 930,400 105,874,685 113.79 47.88 47.84 47.88 46.54 48.59 2,217,124 47.753 1.42%
2020-11-03 0 112.5 112.5 112.7 110.8 113.4 285,800 32,070,200 112.21 47.21 47.21 47.29 46.50 47.59 681,056 47.089 0.54%
2020-11-02 0 111.9 111.9 112.1 108.9 113.8 653,800 72,422,016 110.77 46.96 46.96 47.04 45.70 47.76 1,557,992 46.484 0.00%
2020-10-30 0 111.9 111.6 111.9 109.3 116.0 624,700 69,646,040 111.49 46.96 46.83 46.96 45.87 48.68 1,488,647 46.785 -0.97%
2020-10-29 0 113.0 113.0 113.3 107.0 115.9 1,079,001 121,450,035 112.56 47.42 47.42 47.55 44.90 48.64 2,571,237 47.234 5.71%
2020-10-28 0 106.9 106.9 107.0 105.4 109.9 531,300 57,473,528 108.18 44.86 44.86 44.90 44.23 46.12 1,266,077 45.395 0.85%
2020-10-27 0 106.0 105.6 106.0 99.75 107.6 1,129,300 118,357,263 104.81 44.48 44.31 44.48 41.86 45.15 2,691,099 43.981 4.85%
2020-10-23 0 101.1 101.1 101.2 99.10 107.3 537,509 54,807,331 101.97 42.43 42.43 42.47 41.59 45.03 1,280,873 42.789 -4.17%
2020-10-22 0 105.5 105.4 105.5 103.3 107.4 733,700 76,969,995 104.91 44.27 44.23 44.27 43.35 45.07 1,748,392 44.023 -1.77%
2020-10-21 0 107.4 107.4 107.5 103.5 109.9 539,500 58,327,505 108.11 45.07 45.07 45.11 43.43 46.12 1,285,617 45.369 4.78%
2020-10-20 0 102.5 102.5 103.0 99.05 103.9 396,100 40,634,460 102.59 43.01 43.01 43.22 41.57 43.60 943,898 43.050 3.12%
2020-10-19 0 99.40 99.20 99.40 97.00 108.5 1,291,500 131,088,772 101.50 41.71 41.63 41.71 40.71 45.53 3,077,618 42.594 -5.96%
2020-10-16 0 105.7 105.5 105.7 103.0 107.5 556,925 58,646,700 105.30 44.36 44.27 44.36 43.22 45.11 1,327,141 44.190 0.86%
2020-10-15 0 104.8 104.8 104.9 103.1 108.5 966,452 102,230,301 105.78 43.98 43.98 44.02 43.27 45.53 2,303,035 44.389 -1.87%
2020-10-14 0 106.8 106.8 106.9 106.1 110.5 951,700 102,646,948 107.86 44.82 44.82 44.86 44.52 46.37 2,267,882 45.261 -1.11%
2020-10-12 0 108.0 108.0 108.1 100.6 110.9 1,505,620 162,243,384 107.76 45.32 45.32 45.36 42.22 46.54 3,587,862 45.220 7.46%
2020-10-09 0 100.5 100.2 100.5 98.65 101.5 594,409 59,427,644 99.978 42.17 42.05 42.17 41.40 42.59 1,416,464 41.955 0.20%
2020-10-08 0 100.3 100.0 100.3 98.85 101.8 614,000 61,543,307 100.23 42.09 41.96 42.09 41.48 42.72 1,463,149 42.062 0.35%
2020-10-07 0 99.95 99.60 99.95 98.30 101.2 268,700 26,775,221 99.647 41.94 41.80 41.94 41.25 42.47 640,307 41.816 -0.35%
2020-10-06 0 100.3 100.2 100.3 99.45 101.8 816,900 82,197,500 100.62 42.09 42.05 42.09 41.73 42.72 1,946,656 42.225 1.31%
2020-10-05 0 99.00 98.80 99.00 96.50 99.00 735,224 72,280,913 98.311 41.54 41.46 41.54 40.50 41.54 1,752,024 41.256 2.70%
2020-09-30 0 96.40 96.40 96.45 91.95 96.85 801,800 76,596,847 95.531 40.45 40.45 40.47 38.59 40.64 1,910,673 40.089 3.66%
2020-09-29 0 93.00 92.75 93.00 91.20 94.75 1,193,400 111,241,150 93.214 39.03 38.92 39.03 38.27 39.76 2,843,848 39.116 1.97%
2020-09-28 0 91.20 91.20 91.45 90.30 92.95 592,569 54,232,752 91.521 38.27 38.27 38.38 37.89 39.01 1,412,080 38.406 0.66%
2020-09-25 0 90.60 90.60 90.70 90.45 93.65 976,158 89,848,026 92.043 38.02 38.02 38.06 37.96 39.30 2,326,165 38.625 -1.41%
2020-09-24 0 91.90 91.90 91.95 90.05 93.05 772,100 70,896,975 91.824 38.57 38.57 38.59 37.79 39.05 1,839,899 38.533 -1.24%
2020-09-23 0 93.05 93.00 93.05 91.60 95.30 1,558,700 145,998,111 93.667 39.05 39.03 39.05 38.44 39.99 3,714,350 39.307 1.53%
2020-09-22 0 91.65 91.50 91.65 88.45 93.45 955,167 87,846,064 91.969 38.46 38.40 38.46 37.12 39.22 2,276,143 38.594 1.66%
2020-09-21 0 90.15 90.10 90.15 89.65 93.95 437,715 39,722,692 90.750 37.83 37.81 37.83 37.62 39.43 1,043,066 38.083 -3.01%
2020-09-18 0 92.95 92.90 92.95 92.80 96.00 1,455,280 136,256,503 93.629 39.01 38.98 39.01 38.94 40.29 3,467,902 39.291 -1.74%
2020-09-17 0 94.60 94.30 94.60 93.50 98.70 737,900 69,922,556 94.759 39.70 39.57 39.70 39.24 41.42 1,758,401 39.765 -3.67%
2020-09-16 0 98.20 98.10 98.20 93.15 98.80 1,009,025 97,901,632 97.026 41.21 41.17 41.21 39.09 41.46 2,404,486 40.716 5.14%
2020-09-15 0 93.40 93.30 93.40 91.80 97.00 1,007,200 93,732,305 93.062 39.19 39.15 39.19 38.52 40.71 2,400,137 39.053 -0.85%
2020-09-14 0 94.20 94.20 94.25 90.90 96.10 1,040,700 97,989,247 94.157 39.53 39.53 39.55 38.15 40.33 2,479,967 39.512 4.26%
2020-09-11 0 90.35 90.35 90.40 87.20 91.70 1,302,000 117,121,361 89.955 37.91 37.91 37.94 36.59 38.48 3,102,639 37.749 0.61%
2020-09-10 0 89.80 89.60 89.80 88.70 95.50 1,465,200 134,594,333 91.861 37.68 37.60 37.68 37.22 40.08 3,491,542 38.549 -3.44%
2020-09-09 0 93.00 92.80 93.00 92.65 96.45 509,436 47,992,869 94.208 39.03 38.94 39.03 38.88 40.47 1,213,976 39.534 -2.26%
2020-09-08 0 95.15 95.00 95.35 91.50 100.0 837,706 78,976,518 94.277 39.93 39.87 40.01 38.40 41.96 1,996,236 39.563 -1.40%
2020-09-07 0 96.50 96.50 96.65 96.15 100.7 691,805 67,743,933 97.923 40.50 40.50 40.56 40.35 42.26 1,648,557 41.093 -3.50%
2020-09-04 0 100.0 99.90 100.0 97.20 103.9 1,106,300 110,540,306 99.919 41.96 41.92 41.96 40.79 43.60 2,636,290 41.930 -5.12%
2020-09-03 0 105.4 104.2 105.4 103.8 108.0 818,800 86,404,340 105.53 44.23 43.73 44.23 43.56 45.32 1,951,184 44.283 2.13%
2020-09-02 0 103.2 103.0 103.2 102.2 106.5 922,400 95,424,750 103.45 43.31 43.22 43.31 42.89 44.69 2,198,060 43.413 -0.48%
2020-09-01 0 103.7 103.4 103.7 102.4 107.4 555,000 57,947,900 104.41 43.52 43.39 43.52 42.97 45.07 1,322,554 43.815 0.68%
2020-08-31 0 103.0 103.0 103.4 101.0 108.4 949,600 98,542,595 103.77 43.22 43.22 43.39 42.38 45.49 2,262,877 43.547 -2.46%
2020-08-28 0 105.6 105.6 105.7 97.65 108.3 1,885,900 196,382,308 104.13 44.31 44.31 44.36 40.98 45.45 4,494,061 43.698 8.25%
2020-08-27 0 97.55 97.25 97.55 93.00 98.50 1,485,010 143,370,132 96.545 40.94 40.81 40.94 39.03 41.33 3,538,748 40.514 8.39%
2020-08-26 0 90.00 89.95 90.00 88.45 93.20 971,900 88,344,490 90.899 37.77 37.75 37.77 37.12 39.11 2,316,018 38.145 1.81%
2020-08-25 0 88.40 88.40 88.50 88.25 91.20 775,100 69,663,322 89.877 37.10 37.10 37.14 37.03 38.27 1,847,047 37.716 -0.67%
2020-08-24 0 89.00 88.90 89.00 87.75 90.50 679,200 60,459,380 89.016 37.35 37.31 37.35 36.82 37.98 1,618,520 37.355 1.48%
2020-08-21 0 87.70 87.70 87.95 86.70 88.65 574,115 50,380,513 87.753 36.80 36.80 36.91 36.38 37.20 1,368,104 36.825 0.23%
2020-08-20 0 87.50 86.80 87.50 86.55 88.45 729,739 64,032,163 87.747 36.72 36.42 36.72 36.32 37.12 1,738,953 36.822 -0.17%
2020-08-19 0 87.65 87.65 88.00 86.30 88.50 329,800 28,924,722 87.704 36.78 36.78 36.93 36.22 37.14 785,907 36.804 -0.51%
2020-08-18 0 88.10 88.00 88.10 85.00 88.50 797,800 69,873,485 87.583 36.97 36.93 36.97 35.67 37.14 1,901,141 36.753 3.77%
2020-08-17 0 84.90 84.90 85.00 82.90 85.90 562,000 47,519,520 84.554 35.63 35.63 35.67 34.79 36.05 1,339,234 35.483 1.92%
2020-08-14 0 83.30 83.30 83.35 82.70 88.60 1,468,500 126,200,075 85.938 34.96 34.96 34.98 34.70 37.18 3,499,405 36.063 -2.00%
2020-08-13 0 85.00 84.85 85.00 80.45 85.20 737,242 61,317,786 83.172 35.67 35.61 35.67 33.76 35.75 1,756,833 34.902 4.94%
2020-08-12 0 81.00 80.95 81.00 74.40 82.00 1,575,625 123,523,947 78.397 33.99 33.97 33.99 31.22 34.41 3,754,682 32.899 0.43%
2020-08-11 0 80.65 80.50 80.65 78.55 82.40 686,300 55,658,622 81.100 33.84 33.78 33.84 32.96 34.58 1,635,439 34.033 1.45%
2020-08-10 0 79.50 79.50 79.65 78.50 83.20 850,975 68,237,955 80.188 33.36 33.36 33.42 32.94 34.91 2,027,856 33.650 -3.05%
2020-08-07 0 82.00 81.95 82.00 81.20 86.60 977,000 81,539,777 83.459 34.41 34.39 34.41 34.07 36.34 2,328,171 35.023 -5.04%
2020-08-06 0 86.35 86.25 86.35 85.00 87.50 922,075 79,827,766 86.574 36.24 36.19 36.24 35.67 36.72 2,197,286 36.330 -0.92%
2020-08-05 0 87.15 87.10 87.15 84.00 87.85 800,838 69,789,552 87.146 36.57 36.55 36.57 35.25 36.87 1,908,381 36.570 1.81%
2020-08-04 0 85.60 85.50 85.60 85.20 87.65 622,800 53,700,370 86.224 35.92 35.88 35.92 35.75 36.78 1,484,120 36.183 -0.98%
2020-08-03 0 86.45 86.20 86.45 83.60 86.45 824,674 70,060,425 84.955 36.28 36.17 36.28 35.08 36.28 1,965,181 35.651 2.73%
2020-07-31 0 84.15 83.50 84.15 83.00 86.65 937,900 78,662,973 83.871 35.31 35.04 35.31 34.83 36.36 2,234,997 35.196 0.18%
2020-07-30 0 84.00 83.60 84.00 83.25 86.95 1,184,600 100,889,080 85.167 35.25 35.08 35.25 34.94 36.49 2,822,878 35.740 -2.78%
2020-07-29 0 86.40 86.40 86.70 85.80 87.85 437,522 37,894,707 86.612 36.26 36.26 36.38 36.01 36.87 1,042,606 36.346 -0.63%
2020-07-28 0 86.95 86.95 87.45 85.25 88.00 530,100 45,995,615 86.768 36.49 36.49 36.70 35.77 36.93 1,263,217 36.411 1.70%
2020-07-27 0 85.50 85.50 86.00 84.30 89.00 1,227,664 105,915,008 86.274 35.88 35.88 36.09 35.38 37.35 2,925,498 36.204 -2.51%
2020-07-24 0 87.70 87.55 87.70 86.75 91.95 1,919,400 171,661,580 89.435 36.80 36.74 36.80 36.40 38.59 4,573,891 37.531 -5.09%
2020-07-23 0 92.40 92.35 92.40 87.75 92.80 1,392,100 126,074,527 90.564 38.77 38.75 38.77 36.82 38.94 3,317,346 38.005 7.38%
2020-07-22 0 86.05 86.05 86.80 84.85 93.00 2,258,415 201,672,445 89.298 36.11 36.11 36.42 35.61 39.03 5,381,757 37.473 0.06%
2020-07-21 0 86.00 86.00 86.25 84.10 87.30 1,456,100 125,002,062 85.847 36.09 36.09 36.19 35.29 36.63 3,469,857 36.025 2.38%
2020-07-20 0 84.00 83.95 84.00 83.00 90.10 1,615,900 137,925,675 85.355 35.25 35.23 35.25 34.83 37.81 3,850,657 35.819 -3.50%
2020-07-17 0 87.05 87.05 87.10 81.55 87.05 2,025,970 172,270,349 85.031 36.53 36.53 36.55 34.22 36.53 4,827,845 35.683 5.58%
2020-07-16 0 82.45 82.40 82.45 81.00 91.95 3,911,485 335,833,043 85.858 34.60 34.58 34.60 33.99 38.59 9,320,989 36.030 -0.66%
2020-07-15 0 83.00 83.00 83.10 82.15 84.95 959,419 80,207,752 83.600 34.83 34.83 34.87 34.47 35.65 2,286,276 35.082 -0.48%
2020-07-14 0 83.40 83.40 83.60 80.00 84.75 732,500 60,170,077 82.143 35.00 35.00 35.08 33.57 35.56 1,745,533 34.471 -1.24%
2020-07-13 0 84.45 84.45 85.00 83.05 86.70 974,000 82,707,105 84.915 35.44 35.44 35.67 34.85 36.38 2,321,022 35.634 1.87%
2020-07-10 0 82.90 82.90 83.30 81.10 85.45 934,800 78,580,402 84.061 34.79 34.79 34.96 34.03 35.86 2,227,609 35.276 -0.36%
2020-07-09 0 83.20 83.00 83.20 82.00 84.45 1,133,000 94,536,017 83.439 34.91 34.83 34.91 34.41 35.44 2,699,916 35.014 1.09%
2020-07-08 0 82.30 82.25 82.50 80.05 83.25 844,000 69,318,941 82.131 34.54 34.52 34.62 33.59 34.94 2,011,235 34.466 2.88%
2020-07-07 0 80.00 80.00 80.35 78.70 83.70 1,010,415 81,936,687 81.092 33.57 33.57 33.72 33.03 35.12 2,407,798 34.030 -1.54%
2020-07-06 0 81.25 81.25 82.15 80.25 88.90 2,196,800 181,443,752 82.595 34.10 34.10 34.47 33.68 37.31 5,234,929 34.660 -7.88%
2020-07-03 0 88.20 88.20 88.45 82.55 89.25 899,600 78,087,996 86.803 37.01 37.01 37.12 34.64 37.45 2,143,728 36.426 5.00%
2020-07-02 0 84.00 84.00 84.05 79.40 84.50 1,617,778 133,371,475 82.441 35.25 35.25 35.27 33.32 35.46 3,855,132 34.596 5.00%
2020-06-30 0 80.00 80.00 80.30 76.30 80.85 1,960,940 153,315,939 78.185 33.57 33.57 33.70 32.02 33.93 4,672,880 32.810 3.03%
2020-06-29 0 77.65 77.60 77.65 73.15 77.80 1,484,600 111,724,312 75.255 32.59 32.56 32.59 30.70 32.65 3,537,771 31.580 5.79%
2020-06-26 0 73.40 73.10 73.40 72.60 76.30 1,100,600 81,802,221 74.325 30.80 30.68 30.80 30.47 32.02 2,622,707 31.190 -2.07%
2020-06-24 0 74.95 74.55 74.95 73.75 76.75 653,456 48,895,639 74.826 31.45 31.28 31.45 30.95 32.21 1,557,172 31.400 -1.12%
2020-06-23 0 75.80 75.80 75.85 70.10 75.95 1,023,565 75,140,905 73.411 31.81 31.81 31.83 29.42 31.87 2,439,134 30.806 6.69%
2020-06-22 0 71.05 70.80 71.05 70.10 72.00 1,269,978 90,220,786 71.041 29.82 29.71 29.82 29.42 30.21 3,026,332 29.812 0.92%
2020-06-19 0 70.40 70.35 70.40 70.40 74.85 2,694,533 194,061,888 72.021 29.54 29.52 29.54 29.54 31.41 6,421,017 30.223 -1.88%
2020-06-18 0 71.75 71.45 71.75 70.15 73.55 1,074,800 76,511,322 71.187 30.11 29.98 30.11 29.44 30.86 2,561,226 29.873 -1.85%
2020-06-17 0 73.10 73.10 73.50 70.80 73.90 1,881,831 137,716,463 73.182 30.68 30.68 30.84 29.71 31.01 4,484,365 30.710 2.31%
2020-06-16 0 71.45 71.35 71.45 69.80 73.00 1,502,000 107,263,732 71.414 29.98 29.94 29.98 29.29 30.63 3,579,235 29.968 0.00%
2020-06-15 0 71.45 71.30 71.45 69.10 73.40 1,301,100 92,138,328 70.816 29.98 29.92 29.98 29.00 30.80 3,100,495 29.717 -1.45%
2020-06-12 0 72.50 72.40 72.50 68.35 73.00 1,865,900 134,206,050 71.926 30.42 30.38 30.42 28.68 30.63 4,446,402 30.183 2.11%
2020-06-11 0 71.00 71.00 71.10 69.40 72.40 465,800 32,900,345 70.632 29.79 29.79 29.84 29.12 30.38 1,109,992 29.640 -0.56%
2020-06-10 0 71.40 71.35 71.40 69.15 71.50 974,805 68,257,092 70.021 29.96 29.94 29.96 29.02 30.00 2,322,940 29.384 1.42%
2020-06-09 0 70.40 70.40 70.50 69.50 71.85 549,600 38,743,171 70.493 29.54 29.54 29.58 29.17 30.15 1,309,686 29.582 1.96%
2020-06-08 0 69.05 69.00 69.05 67.65 72.85 1,879,612 130,316,965 69.332 28.98 28.96 28.98 28.39 30.57 4,479,077 29.095 -4.10%
2020-06-05 0 72.00 71.80 72.00 70.15 73.25 700,500 50,050,431 71.450 30.21 30.13 30.21 29.44 30.74 1,669,277 29.983 -0.76%
2020-06-04 0 72.55 72.50 72.55 71.15 74.50 1,120,086 80,944,528 72.266 30.45 30.42 30.45 29.86 31.26 2,669,142 30.326 -0.21%
2020-06-03 0 72.70 72.65 72.70 67.00 73.60 1,189,000 84,868,917 71.378 30.51 30.49 30.51 28.12 30.89 2,833,363 29.953 8.18%
2020-06-02 0 67.20 67.20 67.25 66.60 68.90 1,046,530 70,944,596 67.790 28.20 28.20 28.22 27.95 28.91 2,493,860 28.448 -0.22%
2020-06-01 0 67.35 67.05 67.35 63.15 67.95 1,242,523 82,706,830 66.564 28.26 28.14 28.26 26.50 28.51 2,960,907 27.933 7.35%
2020-05-29 0 62.90 62.90 62.95 59.20 64.15 1,643,800 103,682,780 63.075 26.33 26.33 26.35 24.78 26.85 3,927,357 26.400 4.83%
2020-05-28 0 60.00 60.00 60.15 58.10 60.95 1,736,200 104,080,315 59.947 25.11 25.11 25.18 24.32 25.51 4,148,119 25.091 2.39%
2020-05-27 0 58.60 58.50 58.60 58.10 63.55 1,247,200 74,771,795 59.952 24.53 24.49 24.53 24.32 26.60 2,979,803 25.093 -7.57%
2020-05-26 0 63.40 63.25 63.40 60.20 63.70 1,625,900 101,154,411 62.214 26.54 26.47 26.54 25.20 26.66 3,884,591 26.040 5.23%
2020-05-25 0 60.25 60.00 60.25 59.25 62.15 1,278,915 77,175,806 60.345 25.22 25.11 25.22 24.80 26.01 3,055,576 25.257 -1.23%
2020-05-22 0 61.00 60.90 61.00 59.20 64.35 1,753,900 108,027,528 61.593 25.53 25.49 25.53 24.78 26.93 4,190,408 25.780 -6.87%
2020-05-21 0 65.50 65.45 65.50 64.10 68.20 1,609,500 106,532,095 66.190 27.42 27.39 27.42 26.83 28.55 3,845,408 27.704 -2.09%
2020-05-20 0 66.90 66.85 66.90 63.30 68.35 2,007,000 133,963,675 66.748 28.00 27.98 28.00 26.49 28.61 4,795,113 27.938 6.44%
2020-05-19 0 62.85 62.80 62.90 61.95 65.10 695,870 43,631,276 62.700 26.31 26.29 26.33 25.93 27.25 1,662,569 26.243 1.05%
2020-05-18 0 62.20 62.00 62.90 61.00 64.75 1,143,300 72,118,909 63.080 26.03 25.95 26.33 25.53 27.10 2,731,566 26.402 0.89%
2020-05-15 0 61.65 61.60 61.65 60.60 63.95 1,019,600 62,853,290 61.645 25.80 25.78 25.80 25.36 26.77 2,436,022 25.802 -2.68%
2020-05-14 0 63.35 63.35 64.35 62.70 65.10 787,992 50,485,327 64.068 26.52 26.52 26.93 26.24 27.25 1,882,666 26.816 -0.16%
2020-05-13 0 63.45 63.45 63.60 62.50 65.30 926,100 59,287,186 64.018 26.56 26.56 26.62 26.16 27.33 2,212,633 26.795 0.32%
2020-05-12 0 63.25 63.20 63.25 62.10 64.00 885,600 55,966,593 63.196 26.47 26.45 26.47 25.99 26.79 2,115,870 26.451 1.04%
2020-05-11 0 62.60 62.55 62.60 62.20 64.45 667,900 42,213,537 63.203 26.20 26.18 26.20 26.03 26.98 1,595,743 26.454 -0.63%
2020-05-08 0 63.00 62.65 63.00 62.35 63.50 633,800 39,922,998 62.990 26.37 26.22 26.37 26.10 26.58 1,514,271 26.364 0.08%
2020-05-07 0 62.95 62.35 62.95 62.20 63.95 668,700 42,068,661 62.911 26.35 26.10 26.35 26.03 26.77 1,597,654 26.332 -0.55%
2020-05-06 0 63.30 63.15 63.30 62.35 64.30 776,200 48,988,262 63.113 26.49 26.43 26.49 26.10 26.91 1,854,493 26.416 -0.16%
2020-05-05 0 63.40 63.40 63.45 61.45 64.30 604,400 38,351,755 63.454 26.54 26.54 26.56 25.72 26.91 1,444,029 26.559 3.26%
2020-05-04 0 61.40 61.35 61.40 58.80 61.60 896,746 54,415,176 60.681 25.70 25.68 25.70 24.61 25.78 2,142,500 25.398 -0.32%
2020-04-29 0 61.60 61.40 61.60 60.00 66.00 2,070,972 127,756,336 61.689 25.78 25.70 25.78 25.11 27.62 4,947,954 25.820 -5.23%
2020-04-28 0 65.00 64.95 65.00 61.45 65.00 1,699,024 106,494,933 62.680 27.21 27.18 27.21 25.72 27.21 4,059,298 26.235 3.92%
2020-04-27 0 62.55 62.50 62.55 57.30 63.90 2,287,400 138,222,805 60.428 26.18 26.16 26.18 23.98 26.75 5,465,043 25.292 10.12%
2020-04-24 0 56.80 56.80 56.85 56.20 58.70 829,700 47,555,850 57.317 23.77 23.77 23.79 23.52 24.57 1,982,314 23.990 -2.57%
2020-04-23 0 58.30 58.30 58.35 57.30 59.05 765,000 44,605,720 58.308 24.40 24.40 24.42 23.98 24.72 1,827,734 24.405 1.48%
2020-04-22 0 57.45 57.45 57.50 55.75 57.60 809,500 45,963,900 56.781 24.05 24.05 24.07 23.33 24.11 1,934,053 23.766 1.86%
2020-04-21 0 56.40 56.40 56.45 55.35 57.30 837,800 47,384,140 56.558 23.61 23.61 23.63 23.17 23.98 2,001,667 23.672 -0.62%
2020-04-20 0 56.75 56.55 56.75 54.50 56.95 1,138,373 63,822,440 56.065 23.75 23.67 23.75 22.81 23.84 2,719,794 23.466 3.84%
2020-04-17 0 54.65 54.65 54.70 54.05 55.10 392,900 21,480,975 54.673 22.87 22.87 22.89 22.62 23.06 938,714 22.883 1.39%
2020-04-16 0 53.90 53.65 53.90 53.50 55.10 567,244 30,754,670 54.218 22.56 22.46 22.56 22.39 23.06 1,355,256 22.693 0.00%
2020-04-15 0 53.90 53.90 54.00 53.40 56.20 860,500 47,428,587 55.117 22.56 22.56 22.60 22.35 23.52 2,055,902 23.069 -2.00%
2020-04-14 0 55.00 54.75 55.00 54.50 56.10 1,644,400 90,976,228 55.325 23.02 22.92 23.02 22.81 23.48 3,928,791 23.156 0.92%
2020-04-09 0 54.50 54.45 54.50 53.45 55.75 1,887,600 103,463,737 54.812 22.81 22.79 22.81 22.37 23.33 4,509,843 22.942 1.96%
2020-04-08 0 53.45 53.45 53.50 53.10 55.05 951,999 51,192,838 53.774 22.37 22.37 22.39 22.23 23.04 2,274,510 22.507 -3.17%
2020-04-07 0 55.20 55.00 55.20 53.65 55.90 1,075,301 58,882,992 54.760 23.10 23.02 23.10 22.46 23.40 2,569,103 22.920 1.75%
2020-04-06 0 54.25 54.25 54.30 53.60 57.25 2,419,500 134,715,817 55.679 22.71 22.71 22.73 22.43 23.96 5,780,655 23.305 -0.46%
2020-04-03 0 54.50 54.45 54.50 52.75 54.85 1,829,000 99,346,275 54.317 22.81 22.79 22.81 22.08 22.96 4,369,836 22.735 2.83%
2020-04-02 0 53.00 53.00 53.15 51.20 53.20 1,394,200 73,395,340 52.643 22.18 22.18 22.25 21.43 22.27 3,331,015 22.034 3.52%
2020-04-01 0 51.20 51.20 51.25 50.30 52.75 1,605,187 82,680,619 51.508 21.43 21.43 21.45 21.05 22.08 3,835,103 21.559 1.49%
2020-03-31 0 50.45 50.45 50.60 49.30 51.50 2,383,100 119,787,040 50.265 21.12 21.12 21.18 20.63 21.56 5,693,689 21.039 3.38%
2020-03-30 0 48.80 48.65 48.80 46.40 49.80 2,319,200 111,661,840 48.147 20.43 20.36 20.43 19.42 20.84 5,541,019 20.152 1.67%
2020-03-27 0 48.00 48.00 48.35 47.10 49.95 1,052,600 50,685,494 48.153 20.09 20.09 20.24 19.71 20.91 2,514,866 20.154 -0.93%
2020-03-26 0 48.45 48.45 48.50 46.85 49.75 1,392,000 67,976,635 48.834 20.28 20.28 20.30 19.61 20.82 3,325,758 20.439 1.57%
2020-03-25 0 47.70 47.45 47.70 44.40 48.50 2,116,100 98,367,800 46.485 19.96 19.86 19.96 18.58 20.30 5,055,774 19.457 10.93%
2020-03-24 0 43.00 42.95 43.00 40.90 43.80 1,710,100 72,077,515 42.148 18.00 17.98 18.00 17.12 18.33 4,085,761 17.641 5.65%
2020-03-23 0 40.70 40.65 40.85 40.10 42.80 966,100 39,888,610 41.288 17.04 17.01 17.10 16.78 17.91 2,308,201 17.281 -6.65%
2020-03-20 0 43.60 43.55 43.60 41.40 43.90 741,900 31,830,630 42.904 18.25 18.23 18.25 17.33 18.37 1,772,543 17.958 4.56%
2020-03-19 0 41.70 41.70 41.90 38.00 43.50 1,339,600 54,905,670 40.987 17.45 17.45 17.54 15.90 18.21 3,200,565 17.155 1.34%
2020-03-18 0 41.15 40.80 41.15 40.30 44.95 2,899,800 120,554,872 41.574 17.22 17.08 17.22 16.87 18.81 6,928,185 17.401 -3.63%
2020-03-17 0 42.70 42.35 42.70 39.60 43.05 1,498,441 62,443,427 41.672 17.87 17.73 17.87 16.57 18.02 3,580,067 17.442 0.47%
2020-03-16 0 42.50 42.50 42.55 40.90 49.35 3,638,100 161,721,227 44.452 17.79 17.79 17.81 17.12 20.66 8,692,127 18.605 -12.19%
2020-03-13 0 48.40 48.35 48.40 43.70 48.50 3,368,300 156,256,728 46.390 20.26 20.24 20.26 18.29 20.30 8,047,523 19.417 0.10%
2020-03-12 0 48.35 48.35 48.45 48.15 50.00 810,300 39,719,260 49.018 20.24 20.24 20.28 20.15 20.93 1,935,964 20.517 -5.38%
2020-03-11 0 51.10 51.05 51.10 50.40 52.50 1,229,288 63,524,185 51.676 21.39 21.37 21.39 21.09 21.97 2,937,008 21.629 1.39%
2020-03-10 0 50.40 50.35 50.40 48.90 51.80 1,306,812 65,868,960 50.404 21.09 21.07 21.09 20.47 21.68 3,122,228 21.097 -1.47%
2020-03-09 0 51.15 51.10 51.15 50.65 54.45 1,898,700 99,563,342 52.438 21.41 21.39 21.41 21.20 22.79 4,536,363 21.948 -8.25%
2020-03-06 0 55.75 55.75 55.80 55.55 56.70 630,800 35,277,092 55.924 23.33 23.33 23.36 23.25 23.73 1,507,104 23.407 -1.76%
2020-03-05 0 56.75 56.75 56.80 54.40 56.90 1,686,275 93,956,376 55.718 23.75 23.75 23.77 22.77 23.82 4,028,838 23.321 4.22%
2020-03-04 0 54.45 54.40 54.45 53.55 55.15 778,300 42,555,140 54.677 22.79 22.77 22.79 22.41 23.08 1,859,510 22.885 0.28%
2020-03-03 0 54.30 54.30 54.40 54.10 55.25 648,700 35,507,022 54.736 22.73 22.73 22.77 22.64 23.12 1,549,870 22.910 0.46%
2020-03-02 0 54.05 54.05 54.25 52.90 54.60 613,400 33,132,245 54.014 22.62 22.62 22.71 22.14 22.85 1,465,532 22.608 1.98%
2020-02-28 0 53.00 52.80 53.00 51.15 53.90 1,399,039 73,362,616 52.438 22.18 22.10 22.18 21.41 22.56 3,342,576 21.948 -1.94%
2020-02-27 0 54.05 54.05 54.35 52.40 54.55 535,421 28,541,640 53.307 22.62 22.62 22.75 21.93 22.83 1,279,225 22.312 0.65%
2020-02-26 0 53.70 53.70 53.75 53.70 55.30 572,400 31,185,372 54.482 22.48 22.48 22.50 22.48 23.15 1,367,575 22.803 -3.07%
2020-02-25 0 55.40 55.35 55.40 54.40 56.20 829,700 46,094,590 55.556 23.19 23.17 23.19 22.77 23.52 1,982,314 23.253 -1.42%
2020-02-24 0 56.20 56.15 56.20 55.10 56.75 525,170 29,443,057 56.064 23.52 23.50 23.52 23.06 23.75 1,254,733 23.466 0.18%
2020-02-21 0 56.10 56.00 56.10 55.00 56.40 833,324 46,739,737 56.088 23.48 23.44 23.48 23.02 23.61 1,990,973 23.476 0.36%
2020-02-20 0 55.90 55.80 55.90 54.30 56.00 2,056,504 113,448,640 55.166 23.40 23.36 23.40 22.73 23.44 4,913,387 23.090 0.54%
2020-02-19 0 55.60 55.55 55.60 55.60 56.90 647,500 36,317,187 56.088 23.27 23.25 23.27 23.27 23.82 1,547,003 23.476 -1.77%
2020-02-18 0 56.60 56.60 56.65 56.50 58.00 1,419,923 81,042,177 57.075 23.69 23.69 23.71 23.65 24.28 3,392,472 23.889 -0.88%
2020-02-17 0 57.10 57.00 57.10 54.60 57.45 2,004,300 113,400,837 56.579 23.90 23.86 23.90 22.85 24.05 4,788,662 23.681 4.58%
2020-02-14 0 54.60 54.60 54.65 54.00 55.45 1,331,500 73,050,241 54.863 22.85 22.85 22.87 22.60 23.21 3,181,212 22.963 0.74%
2020-02-13 0 54.20 54.20 54.30 53.95 54.80 590,000 32,118,630 54.438 22.69 22.69 22.73 22.58 22.94 1,409,625 22.785 -0.82%
2020-02-12 0 54.65 54.10 54.65 53.55 55.60 1,840,200 100,456,642 54.590 22.87 22.64 22.87 22.41 23.27 4,396,595 22.849 -0.64%
2020-02-11 0 55.00 54.95 55.00 54.85 57.05 1,717,900 95,293,281 55.471 23.02 23.00 23.02 22.96 23.88 4,104,397 23.217 -2.74%
2020-02-10 0 56.55 56.55 56.60 54.40 56.90 1,206,600 67,567,674 55.998 23.67 23.67 23.69 22.77 23.82 2,882,802 23.438 1.25%
2020-02-07 0 55.85 55.85 55.90 53.65 56.00 1,909,116 106,237,864 55.648 23.38 23.38 23.40 22.46 23.44 4,561,249 23.291 4.10%
2020-02-06 0 53.65 53.60 53.65 52.10 54.80 713,081 38,355,967 53.789 22.46 22.43 22.46 21.81 22.94 1,703,689 22.513 1.51%
2020-02-05 0 52.85 52.85 53.00 51.50 55.20 2,738,300 146,248,382 53.408 22.12 22.12 22.18 21.56 23.10 6,542,330 22.354 0.19%
2020-02-04 0 52.75 52.75 53.05 49.85 53.45 1,795,600 94,234,957 52.481 22.08 22.08 22.20 20.86 22.37 4,290,037 21.966 5.50%
2020-02-03 0 50.00 50.00 50.05 48.60 50.85 1,052,700 52,461,540 49.835 20.93 20.93 20.95 20.34 21.28 2,515,105 20.859 0.40%
2020-01-31 0 49.80 49.80 50.00 48.55 51.00 532,700 26,420,265 49.597 20.84 20.84 20.93 20.32 21.35 1,272,724 20.759 0.81%
2020-01-30 0 49.40 49.20 49.40 48.85 51.55 2,180,100 108,730,075 49.874 20.68 20.59 20.68 20.45 21.58 5,208,682 20.875 -3.14%
2020-01-29 0 51.00 50.65 51.00 49.80 51.90 3,313,600 167,594,281 50.578 21.35 21.20 21.35 20.84 21.72 7,916,834 21.169 -1.92%
2020-01-24 0 52.00 51.70 52.00 50.55 52.00 181,500 9,335,460 51.435 21.76 21.64 21.76 21.16 21.76 433,639 21.528 0.97%
2020-01-23 0 51.50 51.50 51.65 49.95 53.00 1,368,262 69,846,750 51.048 21.56 21.56 21.62 20.91 22.18 3,269,044 21.366 -2.09%
2020-01-22 0 52.60 52.60 52.90 49.70 53.40 2,045,700 105,880,985 51.758 22.02 22.02 22.14 20.80 22.35 4,887,575 21.663 7.68%
2020-01-21 0 48.85 48.80 48.85 48.40 49.95 748,230 36,565,558 48.869 20.45 20.43 20.45 20.26 20.91 1,787,667 20.454 -1.31%
2020-01-20 0 49.50 49.50 49.90 48.90 50.30 595,700 29,544,600 49.596 20.72 20.72 20.89 20.47 21.05 1,423,243 20.759 0.41%
2020-01-17 0 49.30 49.00 49.30 47.85 49.95 920,400 45,010,475 48.903 20.63 20.51 20.63 20.03 20.91 2,199,014 20.468 0.61%
2020-01-16 0 49.00 48.95 49.00 45.50 49.10 2,368,558 112,727,627 47.593 20.51 20.49 20.51 19.04 20.55 5,658,945 19.920 8.05%
2020-01-15 0 45.35 45.35 45.40 43.85 45.45 1,659,218 74,647,621 44.990 18.98 18.98 19.00 18.35 19.02 3,964,194 18.830 2.83%
2020-01-14 0 44.10 44.10 44.15 43.80 44.25 572,600 25,214,595 44.035 18.46 18.46 18.48 18.33 18.52 1,368,053 18.431 -0.23%
2020-01-13 0 44.20 44.00 44.20 43.80 44.80 565,400 24,990,070 44.199 18.50 18.42 18.50 18.33 18.75 1,350,850 18.500 0.68%
2020-01-10 0 43.90 43.90 44.00 43.70 44.80 595,874 26,438,626 44.369 18.37 18.37 18.42 18.29 18.75 1,423,659 18.571 -0.68%
2020-01-09 0 44.20 44.20 44.25 42.95 44.60 1,024,800 45,327,027 44.230 18.50 18.50 18.52 17.98 18.67 2,448,446 18.513 2.67%
2020-01-08 0 43.05 43.00 43.05 42.60 43.50 639,100 27,511,339 43.047 18.02 18.00 18.02 17.83 18.21 1,526,934 18.017 -0.58%
2020-01-07 0 43.30 43.30 43.35 42.55 43.60 701,300 30,262,275 43.152 18.12 18.12 18.14 17.81 18.25 1,675,542 18.061 0.70%
2020-01-06 0 43.00 43.00 43.05 42.90 43.80 634,300 27,396,442 43.192 18.00 18.00 18.02 17.96 18.33 1,515,466 18.078 -0.46%
2020-01-03 0 43.20 43.00 43.20 42.45 43.35 1,486,700 63,796,340 42.911 18.08 18.00 18.08 17.77 18.14 3,552,015 17.961 1.77%
2020-01-02 0 42.45 42.45 42.50 42.25 44.50 1,043,500 45,102,337 43.222 17.77 17.77 17.79 17.68 18.63 2,493,124 18.091 -2.41%
2019-12-31 0 43.50 43.50 43.55 43.15 44.20 599,868 26,284,835 43.818 18.21 18.21 18.23 18.06 18.50 1,433,201 18.340 0.46%
2019-12-30 0 43.30 43.30 43.35 43.20 44.80 723,155 31,765,004 43.926 18.12 18.12 18.14 18.08 18.75 1,727,758 18.385 -3.35%
2019-12-27 0 44.80 44.75 44.80 44.40 45.30 1,547,100 69,436,925 44.882 18.75 18.73 18.75 18.58 18.96 3,696,322 18.785 0.79%
2019-12-24 0 44.45 44.25 44.45 44.00 44.65 379,400 16,853,734 44.422 18.60 18.52 18.60 18.42 18.69 906,460 18.593 0.11%
2019-12-23 0 44.40 44.30 44.40 44.00 45.75 965,892 43,493,309 45.029 18.58 18.54 18.58 18.42 19.15 2,307,704 18.847 -1.00%
2019-12-20 0 44.85 44.75 44.85 44.20 45.60 1,225,284 55,135,014 44.998 18.77 18.73 18.77 18.50 19.09 2,927,441 18.834 0.90%
2019-12-19 0 44.45 44.30 44.45 43.40 44.50 552,971 24,308,797 43.960 18.60 18.54 18.60 18.17 18.63 1,321,155 18.400 1.25%
2019-12-18 0 43.90 43.90 44.00 43.90 44.75 1,438,359 63,804,578 44.359 18.37 18.37 18.42 18.37 18.73 3,436,519 18.567 -1.79%
2019-12-17 0 44.70 44.65 44.70 43.25 44.85 1,638,300 72,692,615 44.371 18.71 18.69 18.71 18.10 18.77 3,914,217 18.571 3.59%
2019-12-16 0 43.15 43.15 43.45 42.50 43.55 469,200 20,253,815 43.167 18.06 18.06 18.19 17.79 18.23 1,121,010 18.067 -0.12%
2019-12-13 0 43.20 43.15 43.20 42.90 43.80 1,657,400 71,898,875 43.381 18.08 18.06 18.08 17.96 18.33 3,959,850 18.157 1.17%
2019-12-12 0 42.70 42.70 42.75 42.45 43.10 828,800 35,471,178 42.798 17.87 17.87 17.89 17.77 18.04 1,980,164 17.913 -0.47%
2019-12-11 0 42.90 42.80 42.90 41.70 43.20 1,360,600 58,046,407 42.662 17.96 17.91 17.96 17.45 18.08 3,250,738 17.856 1.90%
2019-12-10 0 42.10 42.10 42.15 41.55 42.50 1,872,400 78,665,595 42.013 17.62 17.62 17.64 17.39 17.79 4,473,527 17.585 -0.71%
2019-12-09 0 42.40 42.40 42.50 42.40 43.70 1,295,800 55,681,646 42.971 17.75 17.75 17.79 17.75 18.29 3,095,918 17.986 -1.97%
2019-12-06 0 43.25 43.25 43.30 42.25 44.00 1,874,718 81,208,601 43.318 18.10 18.10 18.12 17.68 18.42 4,479,065 18.131 -0.46%
2019-12-05 0 43.45 43.40 43.45 41.05 43.85 5,491,200 236,572,636 43.082 18.19 18.17 18.19 17.18 18.35 13,119,543 18.032 5.98%
2019-12-04 0 41.00 40.95 41.00 40.10 41.70 1,755,400 71,781,740 40.892 17.16 17.14 17.16 16.78 17.45 4,193,991 17.115 -0.73%
2019-12-03 0 41.30 41.20 41.30 40.15 41.30 3,735,500 152,612,382 40.855 17.29 17.24 17.29 16.80 17.29 8,924,835 17.100 2.10%
2019-12-02 0 40.45 40.45 40.50 40.40 41.65 3,406,700 139,562,275 40.967 16.93 16.93 16.95 16.91 17.43 8,139,268 17.147 -3.58%
2019-11-29 0 41.95 41.60 41.95 40.20 42.40 7,590,300 312,043,150 41.111 17.56 17.41 17.56 16.83 17.75 18,134,701 17.207 -0.71%
2019-11-28 0 42.25 42.20 42.25 41.60 43.85 51,976,500 2,226,204,069 42.831 17.68 17.66 17.68 17.41 18.35 124,181,952 17.927

Copyright & disclaimer, Privacy policy

Back to top