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
2026-09-25 0 30.38 30.36 30.38 30.10 30.78 841,500 25,618,439 30.444 30.38 30.36 30.38 30.10 30.78 841,500 30.444 0.13%
2026-09-24 0 30.34 30.30 30.34 29.88 31.28 4,257,016 129,232,143 30.357 30.34 30.30 30.34 29.88 31.28 4,257,016 30.357 -0.85%
2026-09-23 0 30.60 30.60 30.64 30.14 31.68 5,355,081 165,662,999 30.936 30.60 30.60 30.64 30.14 31.68 5,355,081 30.936 1.12%
2026-09-22 0 30.26 30.26 30.28 30.00 31.46 6,214,225 190,070,022 30.586 30.26 30.26 30.28 30.00 31.46 6,214,225 30.586 -0.72%
2026-09-21 0 30.48 30.42 30.48 29.66 30.84 10,814,210 328,138,378 30.343 30.48 30.42 30.48 29.66 30.84 10,814,210 30.343 3.25%
2026-09-18 0 29.52 29.52 29.54 29.30 30.68 7,019,382 208,820,632 29.749 29.52 29.52 29.54 29.30 30.68 7,019,382 29.749 0.48%
2026-09-17 0 29.38 29.34 29.38 28.72 29.88 4,945,400 145,618,114 29.445 29.38 29.34 29.38 28.72 29.88 4,945,400 29.445 0.96%
2026-09-16 0 29.10 29.10 29.12 28.66 30.04 5,140,198 151,074,270 29.391 29.10 29.10 29.12 28.66 30.04 5,140,198 29.391 0.90%
2026-09-15 0 28.84 28.84 28.86 28.56 29.84 5,229,800 151,972,787 29.059 28.84 28.84 28.86 28.56 29.84 5,229,800 29.059 -1.97%
2026-09-14 0 29.42 29.40 29.42 27.06 29.72 9,278,907 268,651,900 28.953 29.42 29.40 29.42 27.06 29.72 9,278,907 28.953 6.83%
2026-09-11 0 27.54 27.54 27.56 27.02 28.28 8,844,995 241,857,912 27.344 27.54 27.54 27.56 27.02 28.28 8,844,995 27.344 -2.62%
2026-09-10 0 28.28 28.24 28.28 27.88 29.08 2,806,152 79,136,055 28.201 28.28 28.24 28.28 27.88 29.08 2,806,152 28.201 -1.60%
2026-09-09 0 28.74 28.72 28.74 28.50 29.30 2,811,755 81,022,974 28.816 28.74 28.72 28.74 28.50 29.30 2,811,755 28.816 -1.10%
2026-09-08 0 29.06 29.06 29.10 28.00 29.52 6,814,750 197,627,785 29.000 29.06 29.06 29.10 28.00 29.52 6,814,750 29.000 3.05%
2026-09-07 0 28.20 28.18 28.20 28.16 29.36 3,869,100 110,157,013 28.471 28.20 28.18 28.20 28.16 29.36 3,869,100 28.471 -2.76%
2026-09-04 0 29.00 29.00 29.02 28.86 30.04 5,429,691 158,406,127 29.174 29.00 29.00 29.02 28.86 30.04 5,429,691 29.174 -2.03%
2026-09-03 0 29.60 29.60 29.62 28.62 30.00 10,382,439 306,539,738 29.525 29.60 29.60 29.62 28.62 30.00 10,382,439 29.525 3.71%
2026-09-02 0 28.54 28.52 28.54 27.54 28.86 8,115,450 230,927,296 28.455 28.54 28.52 28.54 27.54 28.86 8,115,450 28.455 1.86%
2026-09-01 0 28.02 28.02 28.08 27.32 28.50 8,108,072 226,554,755 27.942 28.02 28.02 28.08 27.32 28.50 8,108,072 27.942 0.14%
2026-08-31 0 27.98 27.98 28.00 27.84 29.48 8,498,682 240,166,152 28.259 27.98 27.98 28.00 27.84 29.48 8,498,682 28.259 -4.96%
2026-08-28 0 29.44 29.44 29.48 29.04 30.58 6,092,740 179,887,173 29.525 29.44 29.44 29.48 29.04 30.58 6,092,740 29.525 -2.45%
2026-08-27 0 30.18 30.12 30.18 28.96 30.90 25,642,748 762,026,030 29.717 30.18 30.12 30.18 28.96 30.90 25,642,748 29.717 -2.33%
2026-08-26 0 30.90 30.88 30.90 30.78 33.12 10,573,949 332,912,247 31.484 30.90 30.88 30.90 30.78 33.12 10,573,949 31.484 -4.81%
2026-08-25 0 32.46 32.42 32.46 30.24 32.52 10,612,112 336,850,200 31.742 32.46 32.42 32.46 30.24 32.52 10,612,112 31.742 4.84%
2026-08-24 0 30.96 30.92 30.96 30.84 33.78 11,611,157 364,606,331 31.401 30.96 30.92 30.96 30.84 33.78 11,611,157 31.401 -6.75%
2026-08-21 0 33.20 33.20 33.32 32.80 34.24 9,439,242 314,567,787 33.326 33.20 33.20 33.32 32.80 34.24 9,439,242 33.326 -1.95%
2026-08-20 0 33.86 33.86 33.88 32.64 34.86 17,896,300 611,063,344 34.145 33.86 33.86 33.88 32.64 34.86 17,896,300 34.145 7.70%
2026-08-19 0 31.44 31.44 31.50 31.40 32.72 8,709,253 277,982,971 31.918 31.44 31.44 31.50 31.40 32.72 8,709,253 31.918 -2.66%
2026-08-18 0 32.30 32.28 32.30 30.24 32.36 13,590,495 432,870,687 31.851 32.30 32.28 32.30 30.24 32.36 13,590,495 31.851 5.97%
2026-08-17 0 30.48 30.48 30.50 28.82 31.26 7,077,793 216,005,357 30.519 30.48 30.48 30.50 28.82 31.26 7,077,793 30.519 2.56%
2026-08-14 0 29.72 29.62 29.72 29.14 30.50 5,300,303 157,183,977 29.656 29.72 29.62 29.72 29.14 30.50 5,300,303 29.656 -2.24%
2026-08-13 0 30.40 30.38 30.40 28.66 30.84 15,158,924 458,517,460 30.247 30.40 30.38 30.40 28.66 30.84 15,158,924 30.247 4.83%
2026-08-12 0 29.00 28.98 29.00 28.60 29.74 7,410,460 215,699,803 29.107 29.00 28.98 29.00 28.60 29.74 7,410,460 29.107 -0.75%
2026-08-11 0 29.22 29.22 29.28 27.18 30.68 24,386,650 716,816,876 29.394 29.22 29.22 29.28 27.18 30.68 24,386,650 29.394 6.41%
2026-08-10 0 27.46 27.38 27.46 26.90 28.80 20,060,830 557,830,971 27.807 27.46 27.38 27.46 26.90 28.80 20,060,830 27.807 -0.07%
2026-08-07 0 27.48 27.48 27.50 24.54 27.50 18,621,573 496,933,059 26.686 27.48 27.48 27.50 24.54 27.50 18,621,573 26.686 12.07%
2026-08-06 0 24.52 24.50 24.52 24.36 25.14 3,969,074 98,108,518 24.718 24.52 24.50 24.52 24.36 25.14 3,969,074 24.718 0.08%
2026-08-05 0 24.50 24.46 24.50 24.04 25.10 5,086,650 124,531,336 24.482 24.50 24.46 24.50 24.04 25.10 5,086,650 24.482 0.41%
2026-08-04 0 24.40 24.38 24.40 23.20 24.88 14,137,950 343,144,432 24.271 24.40 24.38 24.40 23.20 24.88 14,137,950 24.271 7.49%
2026-08-03 0 22.70 22.68 22.70 22.48 23.30 1,878,804 42,791,885 22.776 22.70 22.68 22.70 22.48 23.30 1,878,804 22.776 -0.87%
2026-07-31 0 22.90 22.90 22.94 22.06 23.32 3,154,492 72,283,733 22.915 22.90 22.90 22.94 22.06 23.32 3,154,492 22.915 1.42%
2026-07-30 0 22.58 22.56 22.58 21.92 23.16 6,741,800 151,063,800 22.407 22.58 22.56 22.58 21.92 23.16 6,741,800 22.407 -2.84%
2026-07-29 0 23.24 23.20 23.24 23.00 24.32 4,302,800 100,687,172 23.400 23.24 23.20 23.24 23.00 24.32 4,302,800 23.400 -0.60%
2026-07-28 0 23.38 23.26 23.38 23.04 23.90 2,436,400 56,767,417 23.300 23.38 23.26 23.38 23.04 23.90 2,436,400 23.300 -1.60%
2026-07-27 0 23.76 23.76 23.78 23.30 24.72 3,750,165 89,772,217 23.938 23.76 23.76 23.78 23.30 24.72 3,750,165 23.938 0.42%
2026-07-24 0 23.66 23.62 23.66 23.32 24.26 5,512,300 130,864,891 23.741 23.66 23.62 23.66 23.32 24.26 5,512,300 23.741 -0.17%
2026-07-23 0 23.70 23.70 23.72 23.54 24.46 5,540,300 132,476,444 23.911 23.70 23.70 23.72 23.54 24.46 5,540,300 23.911 -0.59%
2026-07-22 0 23.84 23.82 23.84 23.22 25.22 9,803,369 238,494,997 24.328 23.84 23.82 23.84 23.22 25.22 9,803,369 24.328 0.93%
2026-07-21 0 23.62 23.62 23.68 23.04 24.22 9,271,950 219,905,493 23.717 23.62 23.62 23.68 23.04 24.22 9,271,950 23.717 0.60%
2026-07-20 0 23.48 23.48 23.50 22.90 24.70 9,541,070 227,994,386 23.896 23.48 23.48 23.50 22.90 24.70 9,541,070 23.896 1.21%
2026-07-17 0 23.20 23.18 23.20 22.98 25.00 10,703,625 251,782,275 23.523 23.20 23.18 23.20 22.98 25.00 10,703,625 23.523 -7.05%
2026-07-16 0 24.96 24.90 24.96 24.04 25.40 12,588,400 312,654,319 24.837 24.96 24.90 24.96 24.04 25.40 12,588,400 24.837 -0.24%
2026-07-15 0 25.02 25.00 25.02 23.88 26.24 29,503,836 742,048,787 25.151 25.02 25.00 25.02 23.88 26.24 29,503,836 25.151 6.02%
2026-07-14 0 23.60 23.60 23.62 21.36 23.76 22,142,804 511,179,612 23.086 23.60 23.60 23.62 21.36 23.76 22,142,804 23.086 6.31%
2026-07-13 0 22.20 22.20 22.22 21.86 23.00 8,571,900 191,493,715 22.340 22.20 22.20 22.22 21.86 23.00 8,571,900 22.340 -1.77%
2026-07-10 0 22.60 22.56 22.60 20.10 23.16 20,328,650 452,362,976 22.252 22.60 22.56 22.60 20.10 23.16 20,328,650 22.252 11.77%
2026-07-09 0 20.22 20.20 20.22 19.62 20.98 6,663,300 135,270,582 20.301 20.22 20.20 20.22 19.62 20.98 6,663,300 20.301 0.00%
2026-07-08 0 20.22 20.18 20.22 20.02 21.06 6,997,600 142,681,149 20.390 20.22 20.18 20.22 20.02 21.06 6,997,600 20.390 -0.98%
2026-07-07 0 20.42 20.42 20.46 20.20 21.24 9,492,302 196,485,343 20.699 20.42 20.42 20.46 20.20 21.24 9,492,302 20.699 0.34%
2026-07-06 0 20.58 20.56 20.58 19.21 20.98 11,014,440 224,931,326 20.421 20.35 20.33 20.35 19.00 20.75 11,138,888 20.193 5.43%
2026-07-03 0 19.52 19.52 19.53 18.60 19.60 7,565,250 145,010,260 19.168 19.30 19.30 19.31 18.39 19.38 7,650,727 18.954 3.55%
2026-07-02 0 18.85 18.78 18.85 18.50 19.28 8,693,001 163,760,386 18.838 18.64 18.57 18.64 18.29 19.06 8,791,220 18.628 3.29%
2026-06-30 0 18.25 18.25 18.26 17.90 18.59 7,291,572 133,159,139 18.262 18.05 18.05 18.06 17.70 18.38 7,373,957 18.058 -0.11%
2026-06-29 0 18.27 18.27 18.28 17.45 18.87 14,130,600 259,298,682 18.350 18.07 18.07 18.08 17.26 18.66 14,290,256 18.145 5.61%
2026-06-26 0 17.30 17.30 17.31 16.73 17.98 12,621,656 219,418,416 17.384 17.11 17.11 17.12 16.54 17.78 12,764,263 17.190 3.28%
2026-06-25 0 16.75 16.74 16.75 16.00 16.96 6,553,000 108,689,863 16.586 16.56 16.55 16.56 15.82 16.77 6,627,040 16.401 2.89%
2026-06-24 0 16.28 16.28 16.32 15.47 16.62 9,089,050 148,315,780 16.318 16.10 16.10 16.14 15.30 16.43 9,191,744 16.136 5.03%
2026-06-23 0 15.50 15.45 15.50 15.24 15.83 4,363,700 67,965,022 15.575 15.33 15.28 15.33 15.07 15.65 4,413,004 15.401 1.64%
2026-06-22 0 15.25 15.20 15.25 14.60 15.50 6,607,150 99,742,948 15.096 15.08 15.03 15.08 14.44 15.33 6,681,802 14.928 0.20%
2026-06-18 0 15.22 15.20 15.22 14.77 15.38 3,407,475 51,545,521 15.127 15.05 15.03 15.05 14.60 15.21 3,445,975 14.958 1.13%
2026-06-17 0 15.05 15.05 15.08 15.00 15.49 3,409,400 51,942,725 15.235 14.88 14.88 14.91 14.83 15.32 3,447,921 15.065 -0.86%
2026-06-16 0 15.18 15.14 15.18 15.06 15.62 2,994,700 45,500,392 15.194 15.01 14.97 15.01 14.89 15.45 3,028,536 15.024 -2.19%
2026-06-15 0 15.52 15.50 15.52 15.35 15.69 3,135,400 48,537,710 15.481 15.35 15.33 15.35 15.18 15.51 3,170,826 15.308 0.00%
2026-06-12 0 15.52 15.50 15.52 14.75 15.57 7,556,100 115,174,403 15.243 15.35 15.33 15.35 14.59 15.40 7,641,473 15.072 3.95%
2026-06-11 0 14.93 14.92 14.93 14.63 15.29 3,558,948 52,825,457 14.843 14.76 14.75 14.76 14.47 15.12 3,599,159 14.677 -2.16%
2026-06-10 0 15.26 15.24 15.26 14.45 15.26 11,895,004 175,968,328 14.793 15.09 15.07 15.09 14.29 15.09 12,029,401 14.628 0.53%
2026-06-09 0 15.18 15.18 15.20 14.84 15.46 5,697,525 85,944,008 15.084 15.01 15.01 15.03 14.67 15.29 5,761,899 14.916 -1.68%
2026-06-08 0 15.44 15.42 15.44 15.31 16.50 5,133,205 80,073,870 15.599 15.27 15.25 15.27 15.14 16.32 5,191,203 15.425 -6.25%
2026-06-05 0 16.47 16.40 16.47 16.25 17.17 6,656,900 110,945,213 16.666 16.29 16.22 16.29 16.07 16.98 6,732,114 16.480 1.60%
2026-06-04 0 16.21 16.21 16.22 16.00 16.96 5,524,850 89,616,690 16.221 16.03 16.03 16.04 15.82 16.77 5,587,273 16.039 -2.64%
2026-06-03 0 16.65 16.60 16.65 16.48 17.16 6,527,019 109,029,388 16.704 16.46 16.41 16.46 16.30 16.97 6,600,765 16.518 -2.97%
2026-06-02 0 17.16 17.16 17.17 16.92 17.48 3,091,575 52,898,452 17.111 16.97 16.97 16.98 16.73 17.28 3,126,505 16.919 -0.52%
2026-06-01 0 17.25 17.25 17.26 17.05 17.80 3,507,109 60,795,610 17.335 17.06 17.06 17.07 16.86 17.60 3,546,734 17.141 -1.54%
2026-05-29 0 17.52 17.52 17.55 17.13 18.04 6,179,901 108,814,556 17.608 17.32 17.32 17.35 16.94 17.84 6,249,725 17.411 0.75%
2026-05-28 0 17.39 17.33 17.39 17.21 18.16 3,369,100 58,823,647 17.460 17.20 17.14 17.20 17.02 17.96 3,407,166 17.265 -2.96%
2026-05-27 0 17.92 17.91 17.92 17.70 18.24 2,296,012 41,135,150 17.916 17.72 17.71 17.72 17.50 18.04 2,321,954 17.716 -0.99%
2026-05-26 0 18.10 18.10 18.11 17.83 18.45 3,583,200 65,108,909 18.171 17.90 17.90 17.91 17.63 18.24 3,623,685 17.968 -1.68%
2026-05-22 0 18.41 18.40 18.41 18.23 18.95 3,918,135 72,134,026 18.410 18.20 18.19 18.20 18.03 18.74 3,962,404 18.205 -1.29%
2026-05-21 0 18.65 18.65 18.66 18.29 19.00 4,855,253 91,015,920 18.746 18.44 18.44 18.45 18.09 18.79 4,910,111 18.536 2.02%
2026-05-20 0 18.28 18.28 18.29 17.80 18.34 3,609,125 65,280,973 18.088 18.08 18.08 18.09 17.60 18.14 3,649,903 17.886 0.94%
2026-05-19 0 18.11 18.08 18.11 17.85 18.63 3,653,818 66,163,415 18.108 17.91 17.88 17.91 17.65 18.42 3,695,101 17.906 -0.98%
2026-05-18 0 18.29 18.29 18.30 18.10 18.87 4,285,153 78,321,124 18.277 18.09 18.09 18.10 17.90 18.66 4,333,569 18.073 -2.97%
2026-05-15 0 18.85 18.80 18.85 18.41 19.02 4,798,700 90,081,570 18.772 18.64 18.59 18.64 18.20 18.81 4,852,919 18.562 1.78%
2026-05-14 0 18.52 18.51 18.52 18.38 19.34 3,903,899 72,861,643 18.664 18.31 18.30 18.31 18.17 19.12 3,948,008 18.455 -2.53%
2026-05-13 0 19.00 19.00 19.01 18.65 19.25 7,653,000 144,211,922 18.844 18.79 18.79 18.80 18.44 19.03 7,739,468 18.633 0.00%
2026-05-12 0 19.00 19.00 19.02 18.94 19.60 4,600,779 88,321,981 19.197 18.79 18.79 18.81 18.73 19.38 4,652,761 18.983 -3.26%
2026-05-11 0 19.64 19.63 19.64 18.94 19.69 6,500,800 126,058,938 19.391 19.42 19.41 19.42 18.73 19.47 6,574,250 19.175 1.55%
2026-05-08 0 19.34 19.34 19.35 18.96 20.20 7,499,200 144,758,857 19.303 19.12 19.12 19.13 18.75 19.97 7,583,930 19.088 -3.97%
2026-05-07 0 20.14 20.08 20.14 19.72 20.62 4,894,204 98,186,705 20.062 19.91 19.86 19.91 19.50 20.39 4,949,502 19.838 1.16%
2026-05-06 0 19.91 19.90 19.91 19.66 20.78 8,806,000 176,187,223 20.008 19.69 19.68 19.69 19.44 20.55 8,905,496 19.784 -1.92%
2026-05-05 0 20.30 20.28 20.30 19.98 21.18 2,197,000 44,463,917 20.238 20.07 20.05 20.07 19.76 20.94 2,221,823 20.012 -4.15%
2026-05-04 0 21.18 21.12 21.18 20.16 21.22 2,486,325 52,213,323 21.000 20.94 20.88 20.94 19.93 20.98 2,514,417 20.766 0.67%
2026-04-30 0 21.04 21.04 21.08 20.74 21.86 6,780,351 143,156,405 21.113 20.80 20.80 20.84 20.51 21.62 6,856,959 20.878 -3.13%
2026-04-29 0 21.72 21.72 21.76 20.68 22.32 15,769,700 341,289,260 21.642 21.48 21.48 21.52 20.45 22.07 15,947,876 21.400 -0.46%
2026-04-28 0 21.82 21.80 21.82 20.88 22.16 13,836,675 300,416,783 21.712 21.58 21.56 21.58 20.65 21.91 13,993,010 21.469 5.92%
2026-04-27 0 20.60 20.60 20.62 20.22 20.82 2,847,975 58,430,768 20.517 20.37 20.37 20.39 19.99 20.59 2,880,153 20.287 0.00%
2026-04-24 0 20.60 20.58 20.60 19.88 20.86 6,424,900 130,915,866 20.376 20.37 20.35 20.37 19.66 20.63 6,497,492 20.149 0.10%
2026-04-23 0 20.58 20.56 20.58 20.30 21.28 4,368,850 90,147,433 20.634 20.35 20.33 20.35 20.07 21.04 4,418,212 20.404 -2.00%
2026-04-22 0 21.00 21.00 21.02 20.72 21.56 2,615,050 55,096,925 21.069 20.77 20.77 20.79 20.49 21.32 2,644,596 20.834 0.00%
2026-04-21 0 21.00 21.00 21.02 20.80 21.74 2,866,850 60,302,833 21.035 20.77 20.77 20.79 20.57 21.50 2,899,241 20.800 -1.32%
2026-04-20 0 21.28 21.28 21.30 21.10 21.64 3,694,265 78,861,480 21.347 21.04 21.04 21.06 20.86 21.40 3,736,005 21.109 0.28%
2026-04-17 0 21.22 21.20 21.22 20.96 21.98 4,281,100 91,154,408 21.292 20.98 20.96 20.98 20.73 21.73 4,329,470 21.054 -3.11%
2026-04-16 0 21.90 21.90 21.92 21.44 22.08 4,672,025 102,083,210 21.850 21.66 21.66 21.68 21.20 21.83 4,724,812 21.606 1.48%
2026-04-15 0 21.58 21.58 21.60 21.00 21.90 6,978,400 150,105,612 21.510 21.34 21.34 21.36 20.77 21.66 7,057,246 21.270 1.51%
2026-04-14 0 21.26 21.26 21.30 20.76 21.42 4,862,550 102,657,553 21.112 21.02 21.02 21.06 20.53 21.18 4,917,490 20.876 2.31%
2026-04-13 0 20.78 20.76 20.78 20.38 21.06 4,757,009 98,774,250 20.764 20.55 20.53 20.55 20.15 20.82 4,810,757 20.532 -1.42%
2026-04-10 0 21.08 21.06 21.08 20.82 21.70 5,907,208 125,248,406 21.203 20.84 20.82 20.84 20.59 21.46 5,973,951 20.966 0.76%
2026-04-09 0 20.92 20.92 20.94 20.54 21.56 5,175,516 109,246,948 21.108 20.69 20.69 20.71 20.31 21.32 5,233,992 20.873 1.36%
2026-04-08 0 20.64 20.64 20.70 20.28 21.58 8,876,125 184,586,924 20.796 20.41 20.41 20.47 20.05 21.34 8,976,413 20.564 -1.62%
2026-04-02 0 20.98 20.92 20.98 20.52 21.30 8,667,250 181,109,999 20.896 20.75 20.69 20.75 20.29 21.06 8,765,178 20.662 0.48%
2026-04-01 0 20.88 20.86 20.88 19.14 21.02 16,249,680 329,830,580 20.298 20.65 20.63 20.65 18.93 20.79 16,433,279 20.071 10.95%
2026-03-31 0 18.82 18.82 18.86 18.52 19.70 9,603,500 182,983,676 19.054 18.61 18.61 18.65 18.31 19.48 9,712,006 18.841 3.01%
2026-03-30 0 18.27 18.24 18.27 18.09 18.51 4,684,925 85,654,611 18.283 18.07 18.04 18.07 17.89 18.30 4,737,858 18.079 -1.40%
2026-03-27 0 18.53 18.47 18.53 17.40 18.63 5,171,452 94,727,153 18.317 18.32 18.26 18.32 17.21 18.42 5,229,882 18.113 4.10%
2026-03-26 0 17.80 17.76 17.80 17.61 18.65 4,923,000 88,866,737 18.051 17.60 17.56 17.60 17.41 18.44 4,978,623 17.850 -2.94%
2026-03-25 0 18.34 18.34 18.35 18.08 18.80 5,249,200 96,134,149 18.314 18.14 18.14 18.14 17.88 18.59 5,308,509 18.109 -0.33%
2026-03-24 0 18.40 18.38 18.40 17.88 18.40 3,225,200 58,479,892 18.132 18.19 18.17 18.19 17.68 18.19 3,261,640 17.930 4.25%
2026-03-23 0 17.65 17.65 17.66 17.11 18.35 5,773,231 101,216,431 17.532 17.45 17.45 17.46 16.92 18.14 5,838,460 17.336 -4.49%
2026-03-20 0 18.48 18.38 18.48 18.30 19.20 4,931,433 91,640,958 18.583 18.27 18.17 18.27 18.10 18.99 4,987,151 18.375 -1.55%
2026-03-19 0 18.77 18.77 18.78 18.71 19.56 3,727,400 70,777,902 18.989 18.56 18.56 18.57 18.50 19.34 3,769,514 18.776 -4.72%
2026-03-18 0 19.70 19.69 19.70 19.17 19.87 3,629,550 71,064,403 19.579 19.48 19.47 19.48 18.96 19.65 3,670,559 19.361 1.81%
2026-03-17 0 19.35 19.35 19.38 19.15 19.93 4,797,188 93,527,546 19.496 19.13 19.13 19.16 18.94 19.71 4,851,390 19.279 -0.46%
2026-03-16 0 19.44 19.44 19.49 19.20 19.92 5,557,328 108,543,522 19.532 19.22 19.22 19.27 18.99 19.70 5,620,118 19.313 -1.62%
2026-03-13 0 19.76 19.75 19.76 19.41 20.12 7,843,700 155,085,710 19.772 19.54 19.53 19.54 19.19 19.90 7,932,323 19.551 -1.98%
2026-03-12 0 20.16 20.14 20.16 19.61 21.06 28,532,920 576,931,634 20.220 19.93 19.91 19.93 19.39 20.82 28,855,302 19.994 8.39%
2026-03-11 0 18.60 18.60 18.64 18.60 19.41 2,571,200 48,521,309 18.871 18.39 18.39 18.43 18.39 19.19 2,600,251 18.660 -2.92%
2026-03-10 0 19.16 19.15 19.16 18.82 19.29 4,346,600 82,889,850 19.070 18.95 18.94 18.95 18.61 19.07 4,395,711 18.857 2.02%
2026-03-09 0 18.78 18.77 18.78 18.05 18.85 3,357,500 61,736,604 18.388 18.57 18.56 18.57 17.85 18.64 3,395,435 18.182 -1.16%
2026-03-06 0 19.00 19.00 19.07 18.02 19.11 4,061,140 76,518,043 18.842 18.79 18.79 18.86 17.82 18.90 4,107,025 18.631 4.45%
2026-03-05 0 18.19 18.18 18.19 17.83 18.39 5,077,350 91,914,052 18.103 17.99 17.98 17.99 17.63 18.18 5,134,717 17.901 3.29%
2026-03-04 0 17.61 17.55 17.61 17.24 18.12 6,653,800 116,747,276 17.546 17.41 17.35 17.41 17.05 17.92 6,728,979 17.350 -0.34%
2026-03-03 0 17.67 17.67 17.68 17.53 19.07 10,079,462 182,631,458 18.119 17.47 17.47 17.48 17.33 18.86 10,193,346 17.917 -6.16%
2026-03-02 0 18.83 18.82 18.83 18.72 19.57 5,906,900 111,949,373 18.952 18.62 18.61 18.62 18.51 19.35 5,973,640 18.741 -4.95%
2026-02-27 0 19.81 19.80 19.81 19.26 19.92 2,700,800 53,306,611 19.737 19.59 19.58 19.59 19.04 19.70 2,731,315 19.517 2.86%
2026-02-26 0 19.26 19.25 19.26 19.25 20.66 7,608,000 150,396,452 19.768 19.04 19.03 19.04 19.03 20.43 7,693,960 19.547 -5.68%
2026-02-25 0 20.42 20.40 20.42 20.08 20.56 2,313,100 47,137,596 20.379 20.19 20.17 20.19 19.86 20.33 2,339,235 20.151 1.39%
2026-02-24 0 20.14 20.12 20.14 20.00 21.12 6,493,800 131,898,581 20.311 19.91 19.90 19.91 19.78 20.88 6,567,171 20.085 -3.54%
2026-02-23 0 20.88 20.80 20.88 20.12 21.02 1,132,225 23,551,073 20.801 20.65 20.57 20.65 19.90 20.79 1,145,018 20.568 3.67%
2026-02-20 0 20.14 20.12 20.14 20.02 20.90 730,336 14,782,705 20.241 19.91 19.90 19.91 19.80 20.67 738,588 20.015 -3.36%
2026-02-16 0 20.84 20.72 20.84 20.12 20.84 390,500 7,996,292 20.477 20.61 20.49 20.61 19.90 20.61 394,912 20.248 0.48%
2026-02-13 0 20.74 20.72 20.74 20.50 20.88 4,353,008 90,025,870 20.681 20.51 20.49 20.51 20.27 20.65 4,402,191 20.450 -1.05%
2026-02-12 0 20.96 20.96 20.98 20.82 22.06 5,599,429 119,221,249 21.292 20.73 20.73 20.75 20.59 21.81 5,662,695 21.054 -2.69%
2026-02-11 0 21.54 21.52 21.54 21.40 22.04 4,549,412 98,692,717 21.694 21.30 21.28 21.30 21.16 21.79 4,600,814 21.451 -0.92%
2026-02-10 0 21.74 21.72 21.74 21.10 21.86 6,714,000 145,379,594 21.653 21.50 21.48 21.50 20.86 21.62 6,789,859 21.411 2.84%
2026-02-09 0 21.14 21.10 21.14 20.76 21.20 3,726,519 78,156,919 20.973 20.90 20.86 20.90 20.53 20.96 3,768,623 20.739 1.44%
2026-02-06 0 20.84 20.80 20.84 20.26 21.00 3,007,231 62,221,059 20.690 20.61 20.57 20.61 20.03 20.77 3,041,209 20.459 -0.19%
2026-02-05 0 20.88 20.88 20.90 20.46 21.16 4,097,536 85,326,657 20.824 20.65 20.65 20.67 20.23 20.92 4,143,832 20.591 0.29%
2026-02-04 0 20.82 20.72 20.82 19.65 20.84 6,217,807 126,880,907 20.406 20.59 20.49 20.59 19.43 20.61 6,288,060 20.178 3.58%
2026-02-03 0 20.10 20.10 20.12 19.65 20.40 5,559,466 111,609,076 20.076 19.88 19.88 19.90 19.43 20.17 5,622,280 19.851 0.50%
2026-02-02 0 20.00 19.99 20.00 19.90 20.68 5,135,658 104,024,852 20.255 19.78 19.77 19.78 19.68 20.45 5,193,684 20.029 -3.29%
2026-01-30 0 20.68 20.66 20.68 20.44 21.56 8,137,702 168,767,532 20.739 20.45 20.43 20.45 20.21 21.32 8,229,647 20.507 -2.18%
2026-01-29 0 21.14 21.14 21.20 20.54 21.36 6,155,466 129,469,335 21.033 20.90 20.90 20.96 20.31 21.12 6,225,014 20.798 0.19%
2026-01-28 0 21.10 20.92 21.10 20.70 21.38 4,767,950 99,671,465 20.904 20.86 20.69 20.86 20.47 21.14 4,821,821 20.671 0.00%
2026-01-27 0 21.10 21.10 21.12 21.00 21.60 4,227,625 89,631,313 21.201 20.86 20.86 20.88 20.77 21.36 4,275,391 20.964 -1.40%
2026-01-26 0 21.40 21.40 21.46 20.76 21.54 7,472,691 158,580,231 21.221 21.16 21.16 21.22 20.53 21.30 7,557,122 20.984 -0.28%
2026-01-23 0 21.46 21.44 21.46 21.38 22.84 14,495,200 316,767,695 21.853 21.22 21.20 21.22 21.14 22.58 14,658,976 21.609 -3.68%
2026-01-22 0 22.28 22.26 22.28 21.72 22.38 5,909,129 130,454,576 22.077 22.03 22.01 22.03 21.48 22.13 5,975,894 21.830 1.46%
2026-01-21 0 21.96 21.96 22.00 20.94 22.36 8,016,756 175,176,521 21.851 21.71 21.71 21.75 20.71 22.11 8,107,334 21.607 1.67%
2026-01-20 0 21.60 21.60 21.66 21.34 22.36 9,512,450 206,448,526 21.703 21.36 21.36 21.42 21.10 22.11 9,619,927 21.461 -2.26%
2026-01-19 0 22.10 22.08 22.10 22.00 23.14 6,167,200 137,928,260 22.365 21.85 21.83 21.85 21.75 22.88 6,236,881 22.115 -3.49%
2026-01-16 0 22.90 22.86 22.90 22.74 23.92 10,618,633 245,704,644 23.139 22.64 22.60 22.64 22.49 23.65 10,738,609 22.880 -3.94%
2026-01-15 0 23.84 23.82 23.84 23.02 24.40 21,638,699 514,298,767 23.768 23.57 23.55 23.57 22.76 24.13 21,883,186 23.502 -4.41%
2026-01-14 0 24.94 24.88 24.94 24.40 25.60 14,743,873 367,645,281 24.935 24.66 24.60 24.66 24.13 25.31 14,910,458 24.657 3.06%
2026-01-13 0 24.20 24.20 24.22 23.10 24.86 12,333,625 299,267,814 24.264 23.93 23.93 23.95 22.84 24.58 12,472,978 23.993 5.22%
2026-01-12 0 23.00 23.00 23.02 22.70 24.00 5,576,525 128,534,891 23.049 22.74 22.74 22.76 22.45 23.73 5,639,532 22.792 -0.78%
2026-01-09 0 23.18 23.18 23.20 22.62 23.46 3,894,204 90,233,669 23.171 22.92 22.92 22.94 22.37 23.20 3,938,203 22.912 0.96%
2026-01-08 0 22.96 22.96 22.98 22.48 23.20 5,685,506 129,773,343 22.825 22.70 22.70 22.72 22.23 22.94 5,749,744 22.570 1.32%
2026-01-07 0 22.66 22.64 22.66 21.82 22.80 7,175,650 161,802,756 22.549 22.41 22.39 22.41 21.58 22.55 7,256,725 22.297 3.28%
2026-01-06 0 21.94 21.92 21.94 20.82 22.08 8,406,550 180,995,056 21.530 21.69 21.68 21.69 20.59 21.83 8,501,532 21.290 5.08%
2026-01-05 0 20.88 20.88 20.90 19.59 21.10 12,339,250 254,926,592 20.660 20.65 20.65 20.67 19.37 20.86 12,478,666 20.429 5.30%
2026-01-02 0 19.83 19.83 19.85 19.35 20.40 1,140,986 22,586,073 19.795 19.61 19.61 19.63 19.13 20.17 1,153,878 19.574 1.23%
2025-12-31 0 19.59 19.52 19.59 19.36 19.75 3,503,150 68,595,316 19.581 19.37 19.30 19.37 19.14 19.53 3,542,731 19.362 0.36%
2025-12-30 0 19.52 19.50 19.52 19.09 20.48 17,733,000 343,800,173 19.388 19.30 19.28 19.30 18.88 20.25 17,933,358 19.171 -3.84%
2025-12-29 0 20.30 20.30 20.32 20.24 21.12 7,003,000 143,712,063 20.521 20.07 20.07 20.09 20.01 20.88 7,082,124 20.292 -2.12%
2025-12-24 0 20.74 20.70 20.74 20.28 21.18 6,986,857 143,826,557 20.585 20.51 20.47 20.51 20.05 20.94 7,065,799 20.355 -1.43%
2025-12-23 0 21.04 21.02 21.04 20.82 21.66 4,144,350 87,852,886 21.198 20.80 20.79 20.80 20.59 21.42 4,191,175 20.961 -1.41%
2025-12-22 0 21.34 21.30 21.34 21.00 22.38 5,688,085 122,270,833 21.496 21.10 21.06 21.10 20.77 22.13 5,752,352 21.256 -3.87%
2025-12-19 0 22.20 22.06 22.20 21.40 22.50 4,277,906 94,848,930 22.172 21.95 21.81 21.95 21.16 22.25 4,326,240 21.924 4.13%
2025-12-18 0 21.32 21.30 21.32 20.74 21.70 2,279,900 48,831,168 21.418 21.08 21.06 21.08 20.51 21.46 2,305,660 21.179 0.95%
2025-12-17 0 21.12 21.12 21.16 20.64 21.40 2,522,500 53,213,598 21.096 20.88 20.88 20.92 20.41 21.16 2,551,001 20.860 1.15%
2025-12-16 0 20.88 20.86 20.88 20.72 21.76 2,760,100 58,022,888 21.022 20.65 20.63 20.65 20.49 21.52 2,791,285 20.787 -1.60%
2025-12-15 0 21.22 21.22 21.30 21.20 22.50 3,197,600 69,221,950 21.648 20.98 20.98 21.06 20.96 22.25 3,233,728 21.406 -5.18%
2025-12-12 0 22.38 22.34 22.38 21.16 22.44 4,818,150 106,289,532 22.060 22.13 22.09 22.13 20.92 22.19 4,872,588 21.814 5.07%
2025-12-11 0 21.30 21.28 21.30 21.28 21.88 1,874,725 40,430,280 21.566 21.06 21.04 21.06 21.04 21.64 1,895,907 21.325 -0.56%
2025-12-10 0 21.42 21.36 21.42 20.90 21.64 1,924,125 40,913,898 21.264 21.18 21.12 21.18 20.67 21.40 1,945,865 21.026 0.56%
2025-12-09 0 21.30 21.30 21.32 21.04 22.42 5,354,162 116,441,825 21.748 21.06 21.06 21.08 20.80 22.17 5,414,657 21.505 -0.56%
2025-12-08 0 21.42 21.42 21.48 21.36 22.10 1,846,538 39,901,595 21.609 21.18 21.18 21.24 21.12 21.85 1,867,401 21.367 -1.11%
2025-12-05 0 21.66 21.64 21.68 21.30 21.86 1,947,695 41,835,197 21.479 21.42 21.40 21.44 21.06 21.62 1,969,701 21.239 -0.09%
2025-12-04 0 21.68 21.64 21.68 20.90 21.70 2,514,436 53,758,783 21.380 21.44 21.40 21.44 20.67 21.46 2,542,846 21.141 2.36%
2025-12-03 0 21.18 21.12 21.18 20.86 21.70 3,076,881 65,061,232 21.145 20.94 20.88 20.94 20.63 21.46 3,111,645 20.909 0.28%
2025-12-02 0 21.12 21.10 21.12 21.02 22.12 3,040,600 64,911,944 21.348 20.88 20.86 20.88 20.79 21.87 3,074,955 21.110 -3.47%
2025-12-01 0 21.88 21.72 21.88 21.50 22.64 6,639,050 145,118,602 21.858 21.64 21.48 21.64 21.26 22.39 6,714,062 21.614 -0.64%
2025-11-28 0 22.02 22.00 22.02 21.78 22.20 2,626,300 57,767,164 21.996 21.77 21.75 21.77 21.54 21.95 2,655,974 21.750 0.09%
2025-11-27 0 22.00 22.00 22.04 21.84 22.48 2,427,650 53,584,901 22.073 21.75 21.75 21.79 21.60 22.23 2,455,079 21.826 -0.90%
2025-11-26 0 22.20 22.10 22.20 21.90 22.86 4,082,050 91,608,270 22.442 21.95 21.85 21.95 21.66 22.60 4,128,171 22.191 0.27%
2025-11-25 0 22.14 22.12 22.14 21.54 22.30 3,448,925 76,245,225 22.107 21.89 21.87 21.89 21.30 22.05 3,487,893 21.860 2.79%
2025-11-24 0 21.54 21.54 21.58 20.70 21.68 4,100,108 87,099,539 21.243 21.30 21.30 21.34 20.47 21.44 4,146,433 21.006 3.96%
2025-11-21 0 20.72 20.70 20.72 20.52 21.52 7,108,850 148,135,408 20.838 20.49 20.47 20.49 20.29 21.28 7,189,170 20.605 -5.04%
2025-11-20 0 21.82 21.74 21.82 21.52 22.14 3,463,750 75,390,566 21.766 21.58 21.50 21.58 21.28 21.89 3,502,886 21.522 -0.73%
2025-11-19 0 21.98 21.94 21.98 21.68 22.18 2,975,700 65,098,598 21.877 21.73 21.69 21.73 21.44 21.93 3,009,321 21.632 -0.36%
2025-11-18 0 22.06 22.02 22.06 21.86 22.50 3,113,337 68,814,378 22.103 21.81 21.77 21.81 21.62 22.25 3,148,513 21.856 -1.16%
2025-11-17 0 22.32 22.28 22.32 22.00 22.90 8,399,217 186,672,017 22.225 22.07 22.03 22.07 21.75 22.64 8,494,116 21.977 -4.21%
2025-11-14 0 23.30 23.28 23.30 23.20 24.12 4,104,200 96,820,004 23.590 23.04 23.02 23.04 22.94 23.85 4,150,572 23.327 -3.48%
2025-11-13 0 24.14 24.08 24.14 23.70 24.36 5,028,576 120,919,798 24.047 23.87 23.81 23.87 23.44 24.09 5,085,392 23.778 1.26%
2025-11-12 0 23.84 23.80 23.84 23.46 24.30 4,189,935 99,968,961 23.859 23.57 23.53 23.57 23.20 24.03 4,237,275 23.593 1.97%
2025-11-11 0 23.38 23.38 23.40 23.26 24.64 4,011,850 94,624,765 23.586 23.12 23.12 23.14 23.00 24.36 4,057,178 23.323 -3.47%
2025-11-10 0 24.22 24.22 24.24 23.50 24.32 4,458,900 106,545,946 23.895 23.95 23.95 23.97 23.24 24.05 4,509,279 23.628 1.94%
2025-11-07 0 23.76 23.70 23.76 23.64 24.66 3,909,575 93,308,809 23.867 23.49 23.44 23.49 23.38 24.38 3,953,748 23.600 -3.65%
2025-11-06 0 24.66 24.60 24.66 24.28 24.86 3,568,500 87,572,426 24.540 24.38 24.33 24.38 24.01 24.58 3,608,819 24.266 0.49%
2025-11-05 0 24.54 24.50 24.54 24.12 24.94 3,761,910 92,311,492 24.538 24.27 24.23 24.27 23.85 24.66 3,804,414 24.264 -2.15%
2025-11-04 0 25.08 25.06 25.08 24.68 26.18 5,246,200 131,398,580 25.046 24.80 24.78 24.80 24.40 25.89 5,305,475 24.767 -2.11%
2025-11-03 0 25.62 25.60 25.62 25.10 26.68 4,916,000 126,456,885 25.724 25.33 25.31 25.33 24.82 26.38 4,971,544 25.436 -1.54%
2025-10-31 0 26.02 26.02 26.04 24.74 26.64 9,227,494 239,738,022 25.981 25.73 25.73 25.75 24.46 26.34 9,331,752 25.691 2.36%
2025-10-30 0 25.42 25.32 25.42 24.94 27.00 20,870,545 535,636,879 25.665 25.14 25.04 25.14 24.66 26.70 21,106,353 25.378 1.84%
2025-10-28 0 24.96 24.96 24.98 24.80 25.66 3,511,940 88,472,908 25.192 24.68 24.68 24.70 24.52 25.37 3,551,620 24.911 -1.19%
2025-10-27 0 25.26 25.26 25.28 25.10 26.58 6,591,700 170,210,097 25.822 24.98 24.98 25.00 24.82 26.28 6,666,177 25.533 0.80%
2025-10-24 0 25.06 25.06 25.08 24.02 25.60 6,202,450 155,130,861 25.011 24.78 24.78 24.80 23.75 25.31 6,272,529 24.732 4.59%
2025-10-23 0 23.96 23.92 23.96 23.24 24.50 4,952,020 117,115,476 23.650 23.69 23.65 23.69 22.98 24.23 5,007,971 23.386 -1.40%
2025-10-22 0 24.30 24.28 24.30 24.06 24.86 3,263,405 79,878,956 24.477 24.03 24.01 24.03 23.79 24.58 3,300,277 24.204 0.08%
2025-10-21 0 24.28 24.28 24.30 24.20 24.80 3,198,300 78,305,312 24.483 24.01 24.01 24.03 23.93 24.52 3,234,436 24.210 0.58%
2025-10-20 0 24.14 24.12 24.14 23.60 24.68 3,604,400 87,032,281 24.146 23.87 23.85 23.87 23.34 24.40 3,645,125 23.876 3.52%
2025-10-17 0 23.32 23.32 23.34 23.20 24.54 5,085,132 120,780,732 23.752 23.06 23.06 23.08 22.94 24.27 5,142,587 23.486 -4.89%
2025-10-16 0 24.52 24.48 24.52 24.10 25.36 5,450,250 134,734,409 24.721 24.25 24.21 24.25 23.83 25.08 5,511,830 24.445 1.16%
2025-10-15 0 24.24 24.22 24.24 22.96 24.42 6,572,021 156,881,088 23.871 23.97 23.95 23.97 22.70 24.15 6,646,276 23.604 5.30%
2025-10-14 0 23.02 23.00 23.02 22.84 25.08 8,501,250 201,327,163 23.682 22.76 22.74 22.76 22.58 24.80 8,597,302 23.417 -5.81%
2025-10-13 0 24.44 24.44 24.46 23.48 25.28 16,455,200 401,028,689 24.371 24.17 24.17 24.19 23.22 25.00 16,641,121 24.099 -6.14%
2025-10-10 0 26.04 26.02 26.04 25.90 27.96 8,229,562 218,535,796 26.555 25.75 25.73 25.75 25.61 27.65 8,322,545 26.258 -6.87%
2025-10-09 0 27.96 27.94 27.96 27.12 29.12 8,473,326 238,226,657 28.115 27.65 27.63 27.65 26.82 28.79 8,569,063 27.801 -0.29%
2025-10-08 0 28.04 28.00 28.04 27.56 28.52 1,894,725 52,728,019 27.829 27.73 27.69 27.73 27.25 28.20 1,916,133 27.518 -1.68%
2025-10-06 0 28.52 28.44 28.52 28.00 29.28 1,412,450 40,091,744 28.385 28.20 28.12 28.20 27.69 28.95 1,428,409 28.067 -3.32%
2025-10-03 0 29.50 29.38 29.50 29.06 29.90 941,850 27,605,508 29.310 29.17 29.05 29.17 28.74 29.57 952,492 28.982 -1.34%
2025-10-02 0 29.90 29.72 29.90 28.36 30.12 3,144,425 93,089,651 29.605 29.57 29.39 29.57 28.04 29.78 3,179,953 29.274 5.13%
2025-09-30 0 28.44 28.44 28.46 26.82 28.62 10,750,450 298,219,385 27.740 28.12 28.12 28.14 26.52 28.30 10,871,915 27.430 5.80%
2025-09-29 0 26.88 26.86 26.88 25.46 26.90 6,737,294 176,997,496 26.271 26.58 26.56 26.58 25.18 26.60 6,813,416 25.978 4.51%
2025-09-26 0 25.72 25.68 25.72 25.54 26.48 13,781,725 358,096,809 25.983 25.43 25.39 25.43 25.25 26.18 13,937,439 25.693 -5.93%
2025-09-25 0 27.34 27.32 27.34 26.42 27.60 7,005,210 190,601,298 27.209 27.03 27.01 27.03 26.12 27.29 7,084,359 26.905 2.40%
2025-09-24 0 26.70 26.66 26.70 26.24 27.28 6,307,200 168,781,567 26.760 26.40 26.36 26.40 25.95 26.98 6,378,463 26.461 0.60%
2025-09-23 0 26.54 26.50 26.54 26.04 27.98 7,968,888 211,693,266 26.565 26.24 26.20 26.24 25.75 27.67 8,058,925 26.268 -4.05%
2025-09-22 0 27.66 27.66 27.68 26.92 28.18 7,815,766 215,476,289 27.569 27.35 27.35 27.37 26.62 27.87 7,904,073 27.261 2.37%
2025-09-19 0 27.02 27.02 27.18 26.90 28.94 8,742,002 240,764,470 27.541 26.72 26.72 26.88 26.60 28.62 8,840,774 27.233 -2.67%
2025-09-18 0 27.76 27.68 27.76 27.10 29.48 17,611,575 492,920,571 27.988 27.45 27.37 27.45 26.80 29.15 17,810,561 27.676 -3.07%
2025-09-17 0 28.64 28.62 28.64 27.14 29.30 23,716,350 673,585,234 28.402 28.32 28.30 28.32 26.84 28.97 23,984,312 28.084 1.27%
2025-09-16 0 28.28 28.26 28.28 25.32 28.32 26,033,650 697,873,993 26.807 27.96 27.94 27.96 25.04 28.00 26,327,794 26.507 9.27%
2025-09-15 0 25.88 25.88 25.90 23.82 26.30 25,238,114 638,111,113 25.284 25.59 25.59 25.61 23.55 26.01 25,523,269 25.001 9.38%
2025-09-12 0 23.66 23.66 23.68 22.32 24.06 14,554,700 338,968,940 23.289 23.40 23.40 23.42 22.07 23.79 14,719,148 23.029 3.86%
2025-09-11 0 22.78 22.76 22.78 21.52 23.28 24,991,825 561,136,211 22.453 22.53 22.51 22.53 21.28 23.02 25,274,198 22.202 -5.87%
2025-09-10 0 24.20 24.20 24.22 23.60 25.46 15,248,660 372,058,835 24.399 23.93 23.93 23.95 23.34 25.18 15,420,949 24.127 2.37%
2025-09-09 0 23.64 23.62 23.64 23.40 24.44 9,435,195 224,317,397 23.775 23.38 23.36 23.38 23.14 24.17 9,541,800 23.509 -2.15%
2025-09-08 0 24.16 24.14 24.16 23.28 24.16 13,848,868 329,191,353 23.770 23.89 23.87 23.89 23.02 23.89 14,005,341 23.505 3.42%
2025-09-05 0 23.36 23.34 23.36 21.50 23.62 17,796,815 405,201,091 22.768 23.10 23.08 23.10 21.26 23.36 17,997,894 22.514 8.65%
2025-09-04 0 21.50 21.44 21.50 21.14 23.46 12,732,262 277,691,226 21.810 21.26 21.20 21.26 20.90 23.20 12,876,119 21.566 -7.09%
2025-09-03 0 23.14 23.12 23.14 22.88 23.68 11,179,600 259,393,528 23.202 22.88 22.86 22.88 22.62 23.42 11,305,914 22.943 1.14%
2025-09-02 0 22.88 22.88 22.90 22.22 23.88 22,084,418 507,784,556 22.993 22.62 22.62 22.64 21.97 23.61 22,333,941 22.736 2.33%
2025-09-01 0 22.36 22.34 22.36 20.94 22.36 14,714,833 320,713,820 21.795 22.11 22.09 22.11 20.71 22.11 14,881,090 21.552 6.99%
2025-08-29 0 20.90 20.88 20.90 20.46 21.40 12,613,800 264,864,154 20.998 20.67 20.65 20.67 20.23 21.16 12,756,318 20.763 2.15%
2025-08-28 0 20.46 20.46 20.48 19.72 21.22 12,271,150 250,043,027 20.376 20.23 20.23 20.25 19.50 20.98 12,409,797 20.149 -1.54%
2025-08-27 0 20.78 20.78 20.80 20.74 22.70 14,195,861 305,573,981 21.526 20.55 20.55 20.57 20.51 22.45 14,356,254 21.285 -5.80%
2025-08-26 0 22.06 22.04 22.06 21.90 23.20 14,734,850 326,933,845 22.188 21.81 21.79 21.81 21.66 22.94 14,901,333 21.940 -4.00%
2025-08-25 0 22.98 22.98 23.00 21.80 23.58 25,054,885 570,683,398 22.777 22.72 22.72 22.74 21.56 23.32 25,337,970 22.523 6.00%
2025-08-22 0 21.68 21.66 21.68 20.86 21.70 11,544,100 245,420,781 21.259 21.44 21.42 21.44 20.63 21.46 11,674,532 21.022 1.69%
2025-08-21 0 21.32 21.32 21.34 20.92 21.48 6,213,083 131,629,941 21.186 21.08 21.08 21.10 20.69 21.24 6,283,282 20.949 1.23%
2025-08-20 0 21.06 21.06 21.08 20.62 21.66 12,731,808 267,620,560 21.020 20.82 20.82 20.84 20.39 21.42 12,875,660 20.785 -1.96%
2025-08-19 0 21.48 21.46 21.48 21.30 23.56 20,058,568 444,777,812 22.174 21.24 21.22 21.24 21.06 23.30 20,285,202 21.926 -5.95%
2025-08-18 0 22.84 22.82 22.84 22.12 23.00 15,103,908 341,130,624 22.586 22.58 22.57 22.58 21.87 22.74 15,274,561 22.333 2.61%
2025-08-15 0 22.26 22.26 22.30 22.06 22.64 11,268,971 251,072,732 22.280 22.01 22.01 22.05 21.81 22.39 11,396,295 22.031 -1.07%
2025-08-14 0 22.50 22.48 22.50 21.94 23.00 18,491,125 416,845,751 22.543 22.25 22.23 22.25 21.69 22.74 18,700,049 22.291 1.26%
2025-08-13 0 22.22 22.20 22.22 20.76 22.28 22,741,375 494,137,489 21.729 21.97 21.95 21.97 20.53 22.03 22,998,321 21.486 7.76%
2025-08-12 0 20.62 20.60 20.62 20.16 20.94 11,889,198 243,895,541 20.514 20.39 20.37 20.39 19.93 20.71 12,023,529 20.285 -1.25%
2025-08-11 0 20.88 20.88 20.90 20.20 20.98 13,303,100 274,567,829 20.639 20.65 20.65 20.67 19.97 20.75 13,453,406 20.409 2.35%
2025-08-08 0 20.40 20.40 20.42 20.28 21.18 15,684,407 322,421,608 20.557 20.17 20.17 20.19 20.05 20.94 15,861,619 20.327 -3.77%
2025-08-07 0 21.20 21.18 21.20 21.06 22.36 13,149,978 281,383,004 21.398 20.96 20.94 20.96 20.82 22.11 13,298,554 21.159 -4.25%
2025-08-06 0 22.14 22.12 22.14 21.82 22.60 10,439,883 230,953,071 22.122 21.89 21.87 21.89 21.58 22.35 10,557,839 21.875 -1.69%
2025-08-05 0 22.52 22.52 22.54 21.16 22.60 18,025,710 395,432,046 21.937 22.27 22.27 22.29 20.92 22.35 18,229,375 21.692 3.49%
2025-08-04 0 21.76 21.74 21.76 20.96 21.86 20,469,764 437,134,909 21.355 21.52 21.50 21.52 20.73 21.62 20,701,044 21.117 -0.18%
2025-08-01 0 21.80 21.80 21.85 21.55 23.25 20,411,474 453,881,644 22.237 21.56 21.56 21.61 21.31 22.99 20,642,095 21.988 -4.18%
2025-07-31 0 22.75 22.70 22.75 22.55 24.50 20,839,175 487,509,834 23.394 22.50 22.45 22.50 22.30 24.23 21,074,629 23.133 -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 23.48 23.48 23.53 22.74 26.15 45,307,515 24.479 -4.81%
2025-07-29 0 24.95 24.90 24.95 23.25 25.20 35,482,365 870,103,445 24.522 24.67 24.62 24.67 22.99 24.92 35,883,266 24.248 6.40%
2025-07-28 0 23.45 23.40 23.45 22.35 23.90 25,261,010 586,595,461 23.221 23.19 23.14 23.19 22.10 23.63 25,546,424 22.962 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 22.10 22.10 22.15 20.32 23.68 45,127,569 22.465 7.71%
2025-07-24 0 20.75 20.70 20.75 19.58 20.85 22,374,930 455,431,702 20.355 20.52 20.47 20.52 19.36 20.62 22,627,735 20.127 7.18%
2025-07-23 0 19.36 19.36 19.38 18.20 20.55 47,476,390 923,659,534 19.455 19.14 19.14 19.16 18.00 20.32 48,012,807 19.238 7.68%
2025-07-22 0 17.98 17.96 17.98 17.90 19.06 9,542,166 175,582,947 18.401 17.78 17.76 17.78 17.70 18.85 9,649,979 18.195 -2.28%
2025-07-21 0 18.40 18.38 18.40 18.00 18.68 7,222,700 131,848,277 18.255 18.19 18.17 18.19 17.80 18.47 7,304,306 18.051 -0.65%
2025-07-18 0 18.52 18.50 18.52 18.06 18.70 12,730,375 233,138,808 18.314 18.31 18.29 18.31 17.86 18.49 12,874,210 18.109 0.43%
2025-07-17 0 18.44 18.44 18.46 17.82 18.52 15,074,125 274,743,425 18.226 18.23 18.23 18.25 17.62 18.31 15,244,442 18.023 3.95%
2025-07-16 0 17.74 17.74 17.76 17.68 18.94 19,743,875 359,898,551 18.228 17.54 17.54 17.56 17.48 18.73 19,966,953 18.025 -7.02%
2025-07-15 0 19.08 19.06 19.08 18.56 19.28 9,091,790 171,621,289 18.877 18.87 18.85 18.87 18.35 19.06 9,194,515 18.666 -1.04%
2025-07-14 0 19.28 19.26 19.28 18.66 19.48 14,639,350 278,905,842 19.052 19.06 19.04 19.06 18.45 19.26 14,804,754 18.839 3.54%
2025-07-11 0 18.62 18.62 18.64 16.94 19.02 31,674,201 582,799,655 18.400 18.41 18.41 18.43 16.75 18.81 32,032,075 18.194 10.05%
2025-07-10 0 16.92 16.92 16.94 16.80 17.36 5,702,200 97,616,927 17.119 16.73 16.73 16.75 16.61 17.17 5,766,627 16.928 -0.82%
2025-07-09 0 17.06 16.96 17.06 16.60 17.62 9,992,750 171,401,544 17.153 16.87 16.77 16.87 16.41 17.42 10,105,654 16.961 0.24%
2025-07-08 0 17.02 16.98 17.02 16.38 17.18 8,676,500 147,258,127 16.972 16.83 16.79 16.83 16.20 16.99 8,774,532 16.782 3.40%
2025-07-07 0 16.46 16.38 16.46 16.26 16.86 5,375,250 88,524,537 16.469 16.28 16.20 16.28 16.08 16.67 5,435,983 16.285 -0.84%
2025-07-04 0 16.60 16.58 16.60 16.18 16.80 4,177,250 68,845,577 16.481 16.41 16.39 16.41 16.00 16.61 4,224,447 16.297 0.60%
2025-07-03 0 16.72 16.70 16.72 16.52 16.96 5,517,500 92,615,069 16.786 16.32 16.30 16.32 16.12 16.55 5,653,817 16.381 0.24%
2025-07-02 0 16.68 16.64 16.68 16.36 17.08 6,743,275 112,231,401 16.643 16.28 16.24 16.28 15.97 16.67 6,909,876 16.242 0.60%
2025-06-30 0 16.58 16.54 16.58 15.72 16.72 8,071,497 132,290,107 16.390 16.18 16.14 16.18 15.34 16.32 8,270,914 15.995 4.02%
2025-06-27 0 15.94 15.90 15.94 15.48 16.26 6,905,001 110,142,496 15.951 15.56 15.52 15.56 15.11 15.87 7,075,598 15.567 2.31%
2025-06-26 0 15.58 15.56 15.58 15.40 16.10 5,885,497 92,157,961 15.658 15.20 15.18 15.20 15.03 15.71 6,030,906 15.281 -3.23%
2025-06-25 0 16.10 16.08 16.10 15.82 16.44 8,243,700 132,028,001 16.016 15.71 15.69 15.71 15.44 16.04 8,447,371 15.629 -0.62%
2025-06-24 0 16.20 16.18 16.20 15.64 16.20 5,804,700 92,954,316 16.014 15.81 15.79 15.81 15.26 15.81 5,948,113 15.628 3.58%
2025-06-23 0 15.64 15.62 15.64 14.98 15.66 5,290,400 81,477,137 15.401 15.26 15.24 15.26 14.62 15.28 5,421,106 15.030 2.22%
2025-06-20 0 15.30 15.24 15.30 15.14 15.40 3,280,040 50,126,518 15.282 14.93 14.87 14.93 14.77 15.03 3,361,078 14.914 0.66%
2025-06-19 0 15.20 15.20 15.22 15.10 15.96 8,052,798 123,735,947 15.366 14.83 14.83 14.85 14.74 15.58 8,251,753 14.995 -3.92%
2025-06-18 0 15.82 15.82 15.84 15.60 16.22 5,927,325 93,848,910 15.833 15.44 15.44 15.46 15.22 15.83 6,073,767 15.452 -1.25%
2025-06-17 0 16.02 16.02 16.04 15.96 17.48 14,797,675 243,876,229 16.481 15.63 15.63 15.65 15.58 17.06 15,163,271 16.083 -4.87%
2025-06-16 0 16.84 16.84 16.88 16.46 17.08 12,274,700 205,799,914 16.766 16.43 16.43 16.47 16.06 16.67 12,577,962 16.362 -2.66%
2025-06-13 0 17.30 17.28 17.30 16.62 17.76 15,477,100 264,505,487 17.090 16.88 16.86 16.88 16.22 17.33 15,859,482 16.678 1.29%
2025-06-12 0 17.08 17.08 17.10 16.58 17.36 14,009,334 239,745,859 17.113 16.67 16.67 16.69 16.18 16.94 14,355,453 16.701 2.15%
2025-06-11 0 16.72 16.72 16.74 16.54 17.20 12,083,725 203,497,349 16.841 16.32 16.32 16.34 16.14 16.79 12,382,269 16.435 0.36%
2025-06-10 0 16.66 16.66 16.68 16.08 17.32 24,886,850 415,290,267 16.687 16.26 16.26 16.28 15.69 16.90 25,501,712 16.285 2.33%
2025-06-09 0 16.28 16.26 16.28 15.40 16.46 11,709,400 189,286,455 16.165 15.89 15.87 15.89 15.03 16.06 11,998,696 15.776 5.71%
2025-06-06 0 15.40 15.40 15.42 15.08 15.70 9,488,595 145,547,557 15.339 15.03 15.03 15.05 14.72 15.32 9,723,023 14.969 -2.28%
2025-06-05 0 15.76 15.74 15.76 15.44 16.34 10,965,525 172,686,112 15.748 15.38 15.36 15.38 15.07 15.95 11,236,442 15.368 -2.48%
2025-06-04 0 16.16 16.14 16.16 15.80 16.52 14,069,535 228,201,884 16.220 15.77 15.75 15.77 15.42 16.12 14,417,141 15.829 2.67%
2025-06-03 0 15.74 15.72 15.74 14.96 15.88 12,917,987 199,933,975 15.477 15.36 15.34 15.36 14.60 15.50 13,237,142 15.104 6.93%
2025-06-02 0 14.72 14.64 14.72 14.14 15.00 1,728,859 24,971,437 14.444 14.37 14.29 14.37 13.80 14.64 1,771,573 14.096 -3.66%
2025-05-30 0 15.28 15.28 15.30 15.02 15.62 11,744,400 180,132,619 15.338 14.91 14.91 14.93 14.66 15.24 12,034,560 14.968 0.53%
2025-05-29 0 15.20 15.18 15.20 14.26 15.20 14,893,346 221,859,617 14.897 14.83 14.81 14.83 13.92 14.83 15,261,305 14.537 7.34%
2025-05-28 0 14.16 14.16 14.18 14.12 14.64 5,255,900 75,037,226 14.277 13.82 13.82 13.84 13.78 14.29 5,385,754 13.933 -3.15%
2025-05-27 0 14.62 14.58 14.62 13.86 14.62 10,194,100 145,636,586 14.286 14.27 14.23 14.27 13.53 14.27 10,445,958 13.942 6.25%
2025-05-26 0 13.76 13.76 13.78 13.72 14.20 4,305,670 59,883,712 13.908 13.43 13.43 13.45 13.39 13.86 4,412,047 13.573 -1.43%
2025-05-23 0 13.96 13.96 13.98 13.50 14.44 13,378,150 187,954,155 14.049 13.62 13.62 13.64 13.17 14.09 13,708,674 13.711 4.49%
2025-05-22 0 13.36 13.36 13.38 13.32 13.70 4,201,951 56,374,141 13.416 13.04 13.04 13.06 13.00 13.37 4,305,766 13.093 -1.76%
2025-05-21 0 13.60 13.58 13.60 13.44 13.98 9,709,092 133,514,694 13.752 13.27 13.25 13.27 13.12 13.64 9,948,968 13.420 1.64%
2025-05-20 0 13.38 13.38 13.40 13.24 13.66 6,247,573 84,412,754 13.511 13.06 13.06 13.08 12.92 13.33 6,401,927 13.186 1.21%
2025-05-19 0 13.22 13.22 13.24 12.88 13.38 4,235,792 55,166,072 13.024 12.90 12.90 12.92 12.57 13.06 4,340,443 12.710 -1.34%
2025-05-16 0 13.40 13.38 13.40 13.32 13.54 3,631,133 48,699,005 13.412 13.08 13.06 13.08 13.00 13.21 3,720,845 13.088 -0.45%
2025-05-15 0 13.46 13.42 13.46 13.36 13.82 4,352,719 58,983,149 13.551 13.14 13.10 13.14 13.04 13.49 4,460,259 13.224 -1.32%
2025-05-14 0 13.64 13.64 13.66 13.48 13.84 6,081,708 82,891,721 13.630 13.31 13.31 13.33 13.15 13.51 6,231,964 13.301 0.15%
2025-05-13 0 13.62 13.60 13.62 13.52 14.06 5,743,358 79,180,521 13.786 13.29 13.27 13.29 13.19 13.72 5,885,255 13.454 -1.45%
2025-05-12 0 13.82 13.82 13.84 13.28 13.88 9,167,108 124,206,692 13.549 13.49 13.49 13.51 12.96 13.55 9,393,593 13.222 1.47%
2025-05-09 0 13.62 13.56 13.62 13.54 13.78 2,691,658 36,680,904 13.628 13.29 13.23 13.29 13.21 13.45 2,758,159 13.299 -1.30%
2025-05-08 0 13.80 13.78 13.80 13.58 13.82 2,817,108 38,695,935 13.736 13.47 13.45 13.47 13.25 13.49 2,886,708 13.405 1.62%
2025-05-07 0 13.58 13.58 13.62 13.50 14.42 6,763,108 93,297,977 13.795 13.25 13.25 13.29 13.17 14.07 6,930,199 13.463 -3.82%
2025-05-06 0 14.12 14.10 14.12 13.96 14.28 4,314,100 60,874,827 14.111 13.78 13.76 13.78 13.62 13.94 4,420,685 13.770 -2.35%
2025-05-02 0 14.46 14.36 14.46 13.22 14.64 1,750,208 24,913,524 14.235 14.11 14.01 14.11 12.90 14.29 1,793,449 13.891 7.11%
2025-04-30 0 13.50 13.48 13.50 13.42 13.84 3,700,800 50,165,840 13.555 13.17 13.15 13.17 13.10 13.51 3,792,233 13.229 -1.32%
2025-04-29 0 13.68 13.68 13.70 13.60 14.04 6,352,292 87,608,370 13.792 13.35 13.35 13.37 13.27 13.70 6,509,234 13.459 1.18%
2025-04-28 0 13.52 13.52 13.54 13.50 14.08 5,492,700 75,238,704 13.698 13.19 13.19 13.21 13.17 13.74 5,628,404 13.368 -1.17%
2025-04-25 0 13.68 13.68 13.70 13.64 14.04 5,497,300 75,770,292 13.783 13.35 13.35 13.37 13.31 13.70 5,633,118 13.451 -0.29%
2025-04-24 0 13.72 13.70 13.72 13.20 14.04 11,334,598 155,191,545 13.692 13.39 13.37 13.39 12.88 13.70 11,614,634 13.362 3.94%
2025-04-23 0 13.20 13.18 13.20 12.92 13.36 5,332,250 70,089,557 13.144 12.88 12.86 12.88 12.61 13.04 5,463,990 12.828 3.12%
2025-04-22 0 12.80 12.80 12.82 12.26 12.86 7,021,043 88,710,913 12.635 12.49 12.49 12.51 11.96 12.55 7,194,507 12.330 3.73%
2025-04-17 0 12.34 12.30 12.34 12.14 12.46 4,008,200 49,451,426 12.338 12.04 12.00 12.04 11.85 12.16 4,107,228 12.040 0.65%
2025-04-16 0 12.26 12.24 12.26 12.06 12.62 4,110,628 50,549,885 12.297 11.96 11.94 11.96 11.77 12.32 4,212,186 12.001 -3.92%
2025-04-15 0 12.76 12.70 12.76 12.56 12.92 3,809,804 48,332,706 12.686 12.45 12.39 12.45 12.26 12.61 3,903,930 12.381 -0.78%
2025-04-14 0 12.86 12.84 12.86 12.60 13.16 8,284,350 106,981,580 12.914 12.55 12.53 12.55 12.30 12.84 8,489,026 12.602 4.05%
2025-04-11 0 12.36 12.34 12.36 11.82 12.50 10,891,700 132,861,556 12.198 12.06 12.04 12.06 11.54 12.20 11,160,793 11.904 1.98%
2025-04-10 0 12.12 12.12 12.14 11.92 12.64 20,219,133 247,259,777 12.229 11.83 11.83 11.85 11.63 12.34 20,718,673 11.934 5.03%
2025-04-09 0 11.54 11.54 11.56 10.46 11.76 33,256,804 377,601,586 11.354 11.26 11.26 11.28 10.21 11.48 34,078,456 11.080 -4.31%
2025-04-08 0 12.06 12.04 12.06 11.40 12.52 18,286,558 218,029,353 11.923 11.77 11.75 11.77 11.13 12.22 18,738,351 11.635 2.38%
2025-04-07 0 11.78 11.76 11.78 11.60 14.10 26,587,708 339,267,719 12.760 11.50 11.48 11.50 11.32 13.76 27,244,591 12.453 -25.35%
2025-04-03 0 15.78 15.74 15.78 15.38 16.60 12,218,908 194,135,638 15.888 15.40 15.36 15.40 15.01 16.20 12,520,792 15.505 -3.66%
2025-04-02 0 16.38 16.36 16.38 16.22 17.00 7,449,408 123,195,886 16.538 15.99 15.97 15.99 15.83 16.59 7,633,455 16.139 -3.08%
2025-04-01 0 16.90 16.88 16.90 16.04 17.76 16,981,575 291,977,716 17.194 16.49 16.47 16.49 15.65 17.33 17,401,127 16.779 5.49%
2025-03-31 0 16.02 16.02 16.06 15.64 16.40 5,539,900 88,545,204 15.983 15.63 15.63 15.67 15.26 16.00 5,676,770 15.598 -1.23%
2025-03-28 0 16.22 16.20 16.22 15.96 17.12 7,965,708 131,766,879 16.542 15.83 15.81 15.83 15.58 16.71 8,162,511 16.143 -3.11%
2025-03-27 0 16.74 16.72 16.74 15.66 16.80 10,629,233 174,076,400 16.377 16.34 16.32 16.34 15.28 16.39 10,891,842 15.982 5.28%
2025-03-26 0 15.90 15.88 15.90 15.66 15.94 3,748,600 59,337,622 15.829 15.52 15.50 15.52 15.28 15.56 3,841,214 15.448 0.38%
2025-03-25 0 15.84 15.82 15.84 15.76 16.46 4,485,900 71,779,359 16.001 15.46 15.44 15.46 15.38 16.06 4,596,730 15.615 -3.18%
2025-03-24 0 16.36 16.28 16.36 15.78 16.66 4,915,050 79,524,649 16.180 15.97 15.89 15.97 15.40 16.26 5,036,483 15.790 -0.24%
2025-03-21 0 16.40 16.40 16.44 16.36 17.38 8,546,660 142,681,406 16.694 16.00 16.00 16.04 15.97 16.96 8,757,816 16.292 -5.53%
2025-03-20 0 17.36 17.32 17.36 17.22 18.10 11,619,658 204,831,201 17.628 16.94 16.90 16.94 16.80 17.66 11,906,737 17.203 -1.25%
2025-03-19 0 17.58 17.46 17.58 17.34 17.96 5,678,008 99,793,376 17.575 17.16 17.04 17.16 16.92 17.53 5,818,290 17.152 -0.68%
2025-03-18 0 17.70 17.68 17.70 16.96 17.86 14,598,400 256,266,530 17.554 17.27 17.25 17.27 16.55 17.43 14,959,072 17.131 6.37%
2025-03-17 0 16.64 16.64 16.66 16.22 16.78 4,765,300 78,893,852 16.556 16.24 16.24 16.26 15.83 16.38 4,883,033 16.157 0.24%
2025-03-14 0 16.60 16.52 16.60 15.14 16.62 13,174,795 212,989,463 16.166 16.20 16.12 16.20 14.77 16.22 13,500,295 15.777 9.35%
2025-03-13 0 15.18 15.18 15.20 14.96 15.78 5,905,892 89,905,397 15.223 14.81 14.81 14.83 14.60 15.40 6,051,805 14.856 -2.19%
2025-03-12 0 15.52 15.52 15.54 15.40 16.22 5,183,350 82,106,088 15.840 15.15 15.15 15.17 15.03 15.83 5,311,411 15.458 -2.39%
2025-03-11 0 15.90 15.88 15.90 15.22 15.90 8,811,404 137,235,337 15.575 15.52 15.50 15.52 14.85 15.52 9,029,101 15.199 0.25%
2025-03-10 0 15.86 15.86 15.88 15.66 16.70 6,165,225 98,801,960 16.026 15.48 15.48 15.50 15.28 16.30 6,317,545 15.639 -2.46%
2025-03-07 0 16.26 16.22 16.26 16.00 16.76 8,263,983 135,274,418 16.369 15.87 15.83 15.87 15.61 16.36 8,468,155 15.974 -0.37%
2025-03-06 0 16.32 16.30 16.32 16.06 16.70 9,623,300 158,139,751 16.433 15.93 15.91 15.93 15.67 16.30 9,861,056 16.037 3.29%
2025-03-05 0 15.80 15.78 15.80 15.18 15.92 6,821,233 106,555,210 15.621 15.42 15.40 15.42 14.81 15.54 6,989,760 15.244 1.80%
2025-03-04 0 15.52 15.52 15.58 14.92 15.88 6,066,525 94,470,011 15.572 15.15 15.15 15.20 14.56 15.50 6,216,406 15.197 0.65%
2025-03-03 0 15.42 15.42 15.48 15.18 16.14 8,714,644 136,148,118 15.623 15.05 15.05 15.11 14.81 15.75 8,929,950 15.246 0.26%
2025-02-28 0 15.38 15.38 15.40 15.22 16.82 13,019,600 205,079,236 15.752 15.01 15.01 15.03 14.85 16.41 13,341,266 15.372 -8.67%
2025-02-27 0 16.84 16.82 16.84 16.54 17.92 12,198,275 207,913,741 17.045 16.43 16.41 16.43 16.14 17.49 12,499,649 16.634 -3.22%
2025-02-26 0 17.40 17.38 17.40 17.00 17.88 9,188,792 160,772,427 17.497 16.98 16.96 16.98 16.59 17.45 9,415,813 17.075 2.96%
2025-02-25 0 16.90 16.90 16.94 16.68 17.42 12,331,227 209,575,057 16.995 16.49 16.49 16.53 16.28 17.00 12,635,886 16.586 -4.74%
2025-02-24 0 17.74 17.72 17.74 17.68 19.34 20,332,140 370,222,684 18.209 17.31 17.29 17.31 17.25 18.87 20,834,472 17.770 -7.70%
2025-02-21 0 19.22 19.22 19.28 17.08 19.56 24,789,555 453,573,140 18.297 18.76 18.76 18.82 16.67 19.09 25,402,013 17.856 10.46%
2025-02-20 0 17.40 17.38 17.40 16.42 17.76 16,821,825 291,002,002 17.299 16.98 16.96 16.98 16.02 17.33 17,237,430 16.882 6.10%
2025-02-19 0 16.40 16.38 16.40 15.86 16.90 6,565,425 107,485,029 16.371 16.00 15.99 16.00 15.48 16.49 6,727,632 15.977 -0.24%
2025-02-18 0 16.44 16.40 16.44 16.08 17.00 8,767,860 144,639,687 16.497 16.04 16.00 16.04 15.69 16.59 8,984,481 16.099 0.49%
2025-02-17 0 16.36 16.36 16.38 15.84 16.94 15,274,225 251,211,755 16.447 15.97 15.97 15.99 15.46 16.53 15,651,594 16.050 1.49%
2025-02-14 0 16.12 16.12 16.14 14.60 16.24 19,780,500 306,493,734 15.495 15.73 15.73 15.75 14.25 15.85 20,269,203 15.121 11.94%
2025-02-13 0 14.40 14.38 14.40 14.32 15.18 5,954,600 88,190,902 14.811 14.05 14.03 14.05 13.97 14.81 6,101,716 14.453 -5.14%
2025-02-12 0 15.18 15.12 15.18 14.80 15.24 4,663,933 69,881,471 14.983 14.81 14.76 14.81 14.44 14.87 4,779,161 14.622 0.53%
2025-02-11 0 15.10 15.08 15.10 15.04 15.70 4,313,342 65,642,303 15.218 14.74 14.72 14.74 14.68 15.32 4,419,909 14.852 -2.96%
2025-02-10 0 15.56 15.52 15.56 14.82 15.60 8,117,700 124,461,264 15.332 15.18 15.15 15.18 14.46 15.22 8,318,258 14.962 4.43%
2025-02-07 0 14.90 14.90 14.92 14.72 15.32 6,942,700 104,771,974 15.091 14.54 14.54 14.56 14.37 14.95 7,114,228 14.727 -0.27%
2025-02-06 0 14.94 14.94 14.96 14.48 14.98 5,321,050 78,917,233 14.831 14.58 14.58 14.60 14.13 14.62 5,452,513 14.474 3.03%
2025-02-05 0 14.50 14.44 14.50 14.00 14.50 3,255,525 46,344,896 14.236 14.15 14.09 14.15 13.66 14.15 3,335,957 13.893 -0.68%
2025-02-04 0 14.60 14.36 14.60 13.20 14.60 1,280,900 18,360,827 14.334 14.25 14.01 14.25 12.88 14.25 1,312,546 13.989 4.29%
2025-02-03 0 14.00 13.90 14.00 13.22 14.18 749,150 10,224,077 13.648 13.66 13.56 13.66 12.90 13.84 767,659 13.319 -0.71%
2025-01-28 0 14.10 14.00 14.10 13.80 14.12 190,500 2,676,658 14.051 13.76 13.66 13.76 13.47 13.78 195,207 13.712 -1.40%
2025-01-27 0 14.30 14.26 14.30 13.98 14.50 2,806,500 40,246,534 14.340 13.96 13.92 13.96 13.64 14.15 2,875,838 13.995 0.85%
2025-01-24 0 14.18 14.16 14.18 13.58 14.32 3,482,425 49,106,602 14.101 13.84 13.82 13.84 13.25 13.97 3,568,463 13.761 3.50%
2025-01-23 0 13.70 13.66 13.70 13.66 14.10 3,638,350 50,377,333 13.846 13.37 13.33 13.37 13.33 13.76 3,728,240 13.512 -0.44%
2025-01-22 0 13.76 13.68 13.76 13.62 14.02 2,235,625 30,774,937 13.766 13.43 13.35 13.43 13.29 13.68 2,290,859 13.434 -1.15%
2025-01-21 0 13.92 13.84 13.92 13.66 14.12 3,045,800 42,174,282 13.847 13.58 13.51 13.58 13.33 13.78 3,121,050 13.513 0.43%
2025-01-20 0 13.86 13.86 13.88 13.50 13.98 5,077,800 70,314,544 13.847 13.53 13.53 13.55 13.17 13.64 5,203,254 13.514 4.21%
2025-01-17 0 13.30 13.28 13.30 13.06 13.40 1,784,000 23,628,784 13.245 12.98 12.96 12.98 12.75 13.08 1,828,076 12.925 0.30%
2025-01-16 0 13.26 13.24 13.26 13.02 13.48 2,317,575 30,678,899 13.237 12.94 12.92 12.94 12.71 13.15 2,374,834 12.918 1.22%
2025-01-15 0 13.10 13.06 13.10 12.96 13.40 1,388,808 18,135,964 13.059 12.78 12.75 12.78 12.65 13.08 1,423,120 12.744 -1.06%
2025-01-14 0 13.24 13.22 13.24 12.62 13.28 3,503,117 45,630,610 13.026 12.92 12.90 12.92 12.32 12.96 3,589,666 12.712 5.25%
2025-01-13 0 12.58 12.58 12.60 12.44 12.76 3,037,875 38,238,703 12.587 12.28 12.28 12.30 12.14 12.45 3,112,930 12.284 -2.18%
2025-01-10 0 12.86 12.84 12.86 12.78 13.30 2,402,200 31,191,838 12.985 12.55 12.53 12.55 12.47 12.98 2,461,549 12.672 -1.38%
2025-01-09 0 13.04 13.00 13.04 12.60 13.16 1,903,200 24,780,785 13.021 12.73 12.69 12.73 12.30 12.84 1,950,221 12.707 1.87%
2025-01-08 0 12.80 12.80 12.82 12.48 13.04 4,168,475 52,844,130 12.677 12.49 12.49 12.51 12.18 12.73 4,271,463 12.371 -1.54%
2025-01-07 0 13.00 12.98 13.00 12.72 13.18 3,517,508 45,284,102 12.874 12.69 12.67 12.69 12.41 12.86 3,604,413 12.564 -0.46%
2025-01-06 0 13.06 13.04 13.06 12.94 13.38 2,251,442 29,547,200 13.124 12.75 12.73 12.75 12.63 13.06 2,307,067 12.807 0.46%
2025-01-03 0 13.00 13.00 13.02 13.00 13.58 3,989,208 53,099,244 13.311 12.69 12.69 12.71 12.69 13.25 4,087,767 12.990 -2.26%
2025-01-02 0 13.30 13.30 13.32 13.26 13.98 6,425,150 87,299,848 13.587 12.98 12.98 13.00 12.94 13.64 6,583,892 13.260 -5.67%
2024-12-31 0 14.10 14.08 14.10 13.96 14.16 1,224,800 17,214,032 14.055 13.76 13.74 13.76 13.62 13.82 1,255,060 13.716 0.00%
2024-12-30 0 14.10 14.08 14.10 13.80 14.34 4,630,375 65,338,094 14.111 13.76 13.74 13.76 13.47 13.99 4,744,774 13.771 2.77%
2024-12-27 0 13.72 13.72 13.74 13.34 13.98 10,497,350 142,392,909 13.565 13.39 13.39 13.41 13.02 13.64 10,756,701 13.238 -2.14%
2024-12-24 0 14.02 14.02 14.04 13.80 14.16 1,846,000 25,931,270 14.047 13.68 13.68 13.70 13.47 13.82 1,891,608 13.709 0.43%
2024-12-23 0 13.96 13.92 13.96 13.66 14.12 4,432,550 61,742,610 13.929 13.62 13.58 13.62 13.33 13.78 4,542,062 13.594 1.75%
2024-12-20 0 13.72 13.66 13.72 13.54 13.96 5,962,849 81,791,084 13.717 13.39 13.33 13.39 13.21 13.62 6,110,169 13.386 -0.15%
2024-12-19 0 13.74 13.74 13.76 13.46 13.84 5,244,200 71,515,010 13.637 13.41 13.41 13.43 13.14 13.51 5,373,765 13.308 -1.72%
2024-12-18 0 13.98 13.94 13.98 13.74 14.12 5,043,100 70,275,731 13.935 13.64 13.60 13.64 13.41 13.78 5,167,696 13.599 0.43%
2024-12-17 0 13.92 13.88 13.92 13.68 14.16 3,610,700 49,993,690 13.846 13.58 13.55 13.58 13.35 13.82 3,699,907 13.512 0.14%
2024-12-16 0 13.90 13.88 13.90 13.82 14.46 3,425,817 48,174,786 14.062 13.56 13.55 13.56 13.49 14.11 3,510,456 13.723 -2.66%
2024-12-13 0 14.28 14.26 14.28 14.24 15.04 5,137,550 74,623,501 14.525 13.94 13.92 13.94 13.90 14.68 5,264,480 14.175 -5.05%
2024-12-12 0 15.04 15.04 15.06 14.64 15.28 4,455,003 66,882,555 15.013 14.68 14.68 14.70 14.29 14.91 4,565,070 14.651 0.53%
2024-12-11 0 14.96 14.94 14.96 14.86 15.54 7,322,750 111,321,040 15.202 14.60 14.58 14.60 14.50 15.17 7,503,668 14.836 0.81%
2024-12-10 0 14.84 14.84 14.86 14.82 15.98 11,358,000 174,097,693 15.328 14.48 14.48 14.50 14.46 15.59 11,638,614 14.959 -4.26%
2024-12-09 0 15.50 15.48 15.50 14.76 16.02 30,779,375 471,477,926 15.318 15.13 15.11 15.13 14.40 15.63 31,539,819 14.949 5.73%
2024-12-06 0 14.66 14.64 14.66 13.50 14.76 16,365,700 235,479,702 14.389 14.31 14.29 14.31 13.17 14.40 16,770,036 14.042 8.27%
2024-12-05 0 13.54 13.52 13.54 13.42 13.98 3,622,650 49,058,244 13.542 13.21 13.19 13.21 13.10 13.64 3,712,152 13.216 -1.60%
2024-12-04 0 13.76 13.76 13.78 13.66 14.18 5,061,308 70,007,470 13.832 13.43 13.43 13.45 13.33 13.84 5,186,354 13.498 -2.13%
2024-12-03 0 14.06 14.02 14.06 13.44 14.12 7,738,220 107,118,305 13.843 13.72 13.68 13.72 13.12 13.78 7,929,403 13.509 3.69%
2024-12-02 0 13.56 13.54 13.56 13.18 13.64 4,346,300 58,693,756 13.504 13.23 13.21 13.23 12.86 13.31 4,453,681 13.179 1.65%
2024-11-29 0 13.34 13.32 13.34 13.00 13.68 6,005,550 80,154,074 13.347 13.02 13.00 13.02 12.69 13.35 6,153,925 13.025 2.62%
2024-11-28 0 13.00 13.00 13.04 12.94 13.74 5,099,300 67,327,587 13.203 12.69 12.69 12.73 12.63 13.41 5,225,285 12.885 -4.13%
2024-11-27 0 13.56 13.56 13.58 12.96 13.70 5,982,450 79,753,741 13.331 13.23 13.23 13.25 12.65 13.37 6,130,254 13.010 3.67%
2024-11-26 0 13.08 13.08 13.10 13.00 13.46 3,402,250 44,821,643 13.174 12.76 12.76 12.78 12.69 13.14 3,486,307 12.856 0.00%
2024-11-25 0 13.08 13.08 13.10 12.60 13.44 10,599,650 136,971,013 12.922 12.76 12.76 12.78 12.30 13.12 10,861,528 12.611 -1.36%
2024-11-22 0 13.26 13.24 13.26 13.08 14.12 7,277,900 98,012,483 13.467 12.94 12.92 12.94 12.76 13.78 7,457,710 13.142 -5.29%
2024-11-21 0 14.00 13.98 14.00 13.88 14.66 4,912,200 69,401,178 14.128 13.66 13.64 13.66 13.55 14.31 5,033,562 13.788 -3.31%
2024-11-20 0 14.48 14.46 14.48 14.02 14.66 5,648,894 81,697,832 14.463 14.13 14.11 14.13 13.68 14.31 5,788,457 14.114 2.26%
2024-11-19 0 14.16 14.16 14.20 13.74 14.36 6,325,092 88,759,388 14.033 13.82 13.82 13.86 13.41 14.01 6,481,362 13.695 0.00%
2024-11-18 0 14.16 14.16 14.18 13.74 14.28 4,391,593 61,391,164 13.979 13.82 13.82 13.84 13.41 13.94 4,500,093 13.642 1.58%
2024-11-15 0 13.94 13.94 13.96 13.94 14.60 5,006,224 71,254,974 14.233 13.60 13.60 13.62 13.60 14.25 5,129,909 13.890 -2.79%
2024-11-14 0 14.34 14.34 14.36 14.24 15.12 7,657,608 111,745,816 14.593 13.99 13.99 14.01 13.90 14.76 7,846,799 14.241 -4.78%
2024-11-13 0 15.06 15.06 15.08 14.68 15.82 9,710,508 145,683,048 15.003 14.70 14.70 14.72 14.33 15.44 9,950,419 14.641 -3.83%
2024-11-12 0 15.66 15.64 15.66 15.52 17.18 17,427,668 284,155,325 16.305 15.28 15.26 15.28 15.15 16.77 17,858,241 15.912 -2.61%
2024-11-11 0 16.08 16.08 16.10 15.54 16.42 9,078,308 145,181,785 15.992 15.69 15.69 15.71 15.17 16.02 9,302,599 15.607 0.12%
2024-11-08 0 16.06 16.04 16.06 16.06 17.40 11,458,122 190,214,307 16.601 15.67 15.65 15.67 15.67 16.98 11,741,210 16.201 -3.60%
2024-11-07 0 16.66 16.66 16.68 15.54 16.72 10,298,856 167,075,050 16.223 16.26 16.26 16.28 15.17 16.32 10,553,302 15.832 2.71%
2024-11-06 0 16.22 16.22 16.26 15.90 16.76 16,032,700 260,212,170 16.230 15.83 15.83 15.87 15.52 16.36 16,428,808 15.839 1.25%
2024-11-05 0 16.02 16.00 16.02 15.12 16.04 9,948,425 155,927,729 15.674 15.63 15.61 15.63 14.76 15.65 10,194,214 15.296 4.03%
2024-11-04 0 15.40 15.40 15.42 15.22 15.98 8,737,450 135,436,710 15.501 15.03 15.03 15.05 14.85 15.59 8,953,320 15.127 1.18%
2024-11-01 0 15.22 15.18 15.22 14.52 15.56 8,375,200 126,443,347 15.097 14.85 14.81 14.85 14.17 15.18 8,582,120 14.733 1.20%
2024-10-31 0 15.04 15.00 15.04 14.92 15.44 10,197,116 154,236,891 15.126 14.68 14.64 14.68 14.56 15.07 10,449,049 14.761 -1.31%
2024-10-30 0 15.24 15.22 15.24 14.98 16.36 16,301,091 251,558,844 15.432 14.87 14.85 14.87 14.62 15.97 16,703,830 15.060 -3.67%
2024-10-29 0 15.82 15.80 15.82 15.64 17.20 16,175,888 261,643,636 16.175 15.44 15.42 15.44 15.26 16.79 16,575,534 15.785 -3.65%
2024-10-28 0 16.42 16.40 16.42 15.70 16.68 13,531,217 220,461,602 16.293 16.02 16.00 16.02 15.32 16.28 13,865,523 15.900 3.01%
2024-10-25 0 15.94 15.92 15.94 14.94 16.18 17,928,600 283,247,666 15.799 15.56 15.54 15.56 14.58 15.79 18,371,549 15.418 6.84%
2024-10-24 0 14.92 14.90 14.92 14.88 15.84 12,598,684 193,456,642 15.355 14.56 14.54 14.56 14.52 15.46 12,909,951 14.985 -3.62%
2024-10-23 0 15.48 15.48 15.50 14.44 15.56 13,212,829 199,429,930 15.094 15.11 15.11 15.13 14.09 15.18 13,539,269 14.730 5.02%
2024-10-22 0 14.74 14.74 14.80 14.62 15.54 12,099,450 181,606,346 15.009 14.38 14.38 14.44 14.27 15.17 12,398,382 14.648 0.55%
2024-10-21 0 14.66 14.66 14.68 14.52 15.24 16,899,350 251,508,168 14.883 14.31 14.31 14.33 14.17 14.87 17,316,870 14.524 1.66%
2024-10-18 0 14.42 14.42 14.46 13.10 14.96 20,927,175 295,866,074 14.138 14.07 14.07 14.11 12.78 14.60 21,444,208 13.797 9.41%
2024-10-17 0 13.18 13.18 13.20 13.08 14.22 11,896,091 162,172,648 13.632 12.86 12.86 12.88 12.76 13.88 12,189,999 13.304 -4.35%
2024-10-16 0 13.78 13.72 13.78 13.30 14.00 18,398,564 251,529,753 13.671 13.45 13.39 13.45 12.98 13.66 18,853,124 13.342 -3.50%
2024-10-15 0 14.28 14.26 14.28 14.00 15.58 18,559,150 272,537,046 14.685 13.94 13.92 13.94 13.66 15.20 19,017,678 14.331 -7.15%
2024-10-14 0 15.38 15.38 15.40 14.70 16.20 19,502,875 299,538,778 15.359 15.01 15.01 15.03 14.35 15.81 19,984,719 14.988 -4.35%
2024-10-10 0 16.08 16.06 16.08 15.90 17.20 22,036,387 363,972,462 16.517 15.69 15.67 15.69 15.52 16.79 22,580,824 16.119 0.25%
2024-10-09 0 16.04 16.04 16.06 15.22 18.88 45,870,825 769,514,003 16.776 15.65 15.65 15.67 14.85 18.42 47,004,123 16.371 -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 17.68 17.68 17.70 16.59 24.25 65,768,331 19.046 -24.66%
2024-10-07 0 24.05 24.05 24.10 20.35 24.20 18,710,425 421,625,927 22.534 23.47 23.47 23.52 19.86 23.62 19,172,690 21.991 22.58%
2024-10-04 0 19.62 19.60 19.62 15.90 19.86 13,630,975 248,978,378 18.266 19.15 19.13 19.15 15.52 19.38 13,967,746 17.825 23.40%
2024-10-03 0 15.90 15.90 15.92 15.08 19.50 16,382,737 270,597,324 16.517 15.52 15.52 15.54 14.72 19.03 16,787,494 16.119 -14.42%
2024-10-02 0 18.58 18.50 18.58 15.46 18.68 13,418,673 229,540,127 17.106 18.13 18.05 18.13 15.09 18.23 13,750,199 16.694 23.87%
2024-09-30 0 15.00 15.00 15.02 13.28 15.22 27,201,054 392,210,754 14.419 14.64 14.64 14.66 12.96 14.85 27,873,091 14.071 16.82%
2024-09-27 0 12.84 12.80 12.84 11.72 13.16 24,638,245 308,397,908 12.517 12.53 12.49 12.53 11.44 12.84 25,246,964 12.215 13.83%
2024-09-26 0 11.28 11.28 11.30 10.50 11.36 9,664,825 105,742,322 10.941 11.01 11.01 11.03 10.25 11.09 9,903,607 10.677 5.22%
2024-09-25 0 10.72 10.72 10.74 10.62 11.38 14,264,925 155,588,598 10.907 10.46 10.46 10.48 10.36 11.11 14,617,358 10.644 -0.56%
2024-09-24 0 10.78 10.78 10.80 10.32 10.82 6,888,450 73,361,622 10.650 10.52 10.52 10.54 10.07 10.56 7,058,638 10.393 1.70%
2024-09-23 0 10.60 10.60 10.62 10.48 11.28 13,268,281 142,948,000 10.774 10.34 10.34 10.36 10.23 11.01 13,596,091 10.514 -4.85%
2024-09-20 0 11.14 11.14 11.16 9.800 11.50 15,184,511 162,041,284 10.671 10.87 10.87 10.89 9.564 11.22 15,559,664 10.414 12.87%
2024-09-19 0 9.870 9.840 9.880 9.570 10.12 7,260,825 72,070,208 9.9259 9.632 9.603 9.642 9.339 9.876 7,440,213 9.6866 3.35%
2024-09-17 0 9.550 9.540 9.550 9.300 9.700 924,300 8,817,834 9.5400 9.320 9.310 9.320 9.076 9.466 947,136 9.3100 -0.73%
2024-09-16 0 9.620 9.620 9.650 9.420 9.850 930,500 8,919,836 9.5861 9.388 9.388 9.417 9.193 9.613 953,489 9.3549 -2.34%
2024-09-13 0 9.850 9.840 9.850 9.380 9.850 8,389,500 81,477,342 9.7118 9.613 9.603 9.613 9.154 9.613 8,596,773 9.4777 5.69%
2024-09-12 0 9.320 9.300 9.320 9.290 9.850 6,855,925 65,455,414 9.5473 9.095 9.076 9.095 9.066 9.613 7,025,309 9.3171 -0.53%
2024-09-11 0 9.370 9.350 9.370 8.940 9.480 5,890,600 54,821,945 9.3067 9.144 9.125 9.144 8.724 9.251 6,036,135 9.0823 4.46%
2024-09-10 0 8.970 8.970 8.980 8.720 9.260 7,892,500 70,160,841 8.8896 8.754 8.754 8.763 8.510 9.037 8,087,494 8.6752 -3.24%
2024-09-09 0 9.270 9.260 9.270 8.650 9.270 7,651,698 69,435,537 9.0745 9.046 9.037 9.046 8.441 9.046 7,840,743 8.8557 4.39%
2024-09-05 0 8.880 8.870 8.880 8.720 8.950 2,547,200 22,596,143 8.8710 8.666 8.656 8.666 8.510 8.734 2,610,132 8.6571 1.83%
2024-09-04 0 8.720 8.720 8.740 8.540 8.820 2,392,400 20,840,252 8.7110 8.510 8.510 8.529 8.334 8.607 2,451,507 8.5010 0.93%
2024-09-03 0 8.640 8.630 8.640 8.510 8.840 1,587,225 13,764,049 8.6718 8.432 8.422 8.432 8.305 8.627 1,626,439 8.4627 0.93%
2024-09-02 0 8.560 8.550 8.560 8.550 8.960 3,041,425 26,433,984 8.6913 8.354 8.344 8.354 8.344 8.744 3,116,567 8.4818 -4.25%
2024-08-30 0 8.940 8.940 8.950 8.690 9.140 5,227,898 46,781,257 8.9484 8.724 8.724 8.734 8.480 8.920 5,357,060 8.7326 2.29%
2024-08-29 0 8.740 8.740 8.750 8.460 8.850 2,894,600 25,149,057 8.6883 8.529 8.529 8.539 8.256 8.637 2,966,115 8.4788 1.75%
2024-08-28 0 8.590 8.590 8.600 8.320 8.900 7,673,666 66,569,443 8.6751 8.383 8.383 8.393 8.119 8.685 7,863,254 8.4659 3.37%
2024-08-27 0 8.310 8.300 8.310 8.220 8.390 1,925,200 15,964,875 8.2926 8.110 8.100 8.110 8.022 8.188 1,972,765 8.0926 -0.24%
2024-08-26 0 8.330 8.330 8.340 8.160 8.350 2,757,234 22,815,752 8.2749 8.129 8.129 8.139 7.963 8.149 2,825,355 8.0754 3.09%
2024-08-23 0 8.080 8.080 8.090 8.060 8.250 2,326,017 18,911,103 8.1303 7.885 7.885 7.895 7.866 8.051 2,383,484 7.9342 -1.94%
2024-08-22 0 8.240 8.220 8.240 8.080 8.600 5,499,800 45,359,025 8.2474 8.041 8.022 8.041 7.885 8.393 5,635,680 8.0485 -3.74%
2024-08-21 0 8.560 8.530 8.560 8.500 8.820 2,623,450 22,637,249 8.6288 8.354 8.324 8.354 8.295 8.607 2,688,266 8.4208 -2.95%
2024-08-20 0 8.820 8.820 8.830 8.770 9.300 3,242,750 28,961,599 8.9312 8.607 8.607 8.617 8.559 9.076 3,322,866 8.7158 -4.34%
2024-08-19 0 9.220 9.210 9.220 9.100 9.340 2,168,542 19,960,632 9.2046 8.998 8.988 8.998 8.881 9.115 2,222,119 8.9827 0.44%
2024-08-16 0 9.180 9.130 9.180 8.940 9.270 2,342,000 21,401,454 9.1381 8.959 8.910 8.959 8.724 9.046 2,399,862 8.9178 1.89%
2024-08-15 0 9.010 8.980 9.010 8.900 9.160 2,257,900 20,356,115 9.0155 8.793 8.763 8.793 8.685 8.939 2,313,684 8.7981 0.11%
2024-08-14 0 9.000 8.990 9.000 8.970 9.430 3,271,600 29,707,971 9.0806 8.783 8.773 8.783 8.754 9.203 3,352,429 8.8616 -4.26%
2024-08-13 0 9.400 9.390 9.400 9.220 9.500 2,101,000 19,567,558 9.3134 9.173 9.164 9.173 8.998 9.271 2,152,908 9.0889 -0.84%
2024-08-12 0 9.480 9.480 9.530 9.360 9.700 2,843,700 27,039,972 9.5087 9.251 9.251 9.300 9.134 9.466 2,913,957 9.2795 -0.11%
2024-08-09 0 9.490 9.480 9.490 9.480 9.860 4,060,883 39,055,288 9.6174 9.261 9.251 9.261 9.251 9.622 4,161,212 9.3856 -1.76%
2024-08-08 0 9.660 9.650 9.660 9.620 9.950 2,432,000 23,794,213 9.7838 9.427 9.417 9.427 9.388 9.710 2,492,086 9.5479 -2.13%
2024-08-07 0 9.870 9.840 9.870 9.750 10.04 2,925,750 28,933,129 9.8891 9.632 9.603 9.632 9.515 9.798 2,998,034 9.6507 -1.69%
2024-08-06 0 10.04 10.04 10.06 9.660 10.16 7,788,300 77,686,436 9.9748 9.798 9.798 9.817 9.427 9.915 7,980,720 9.7343 4.47%
2024-08-05 0 9.610 9.600 9.610 9.440 9.990 4,893,750 47,431,453 9.6923 9.378 9.369 9.378 9.212 9.749 5,014,656 9.4586 -0.83%
2024-08-02 0 9.690 9.690 9.710 9.270 9.910 6,605,700 64,350,622 9.7417 9.456 9.456 9.476 9.046 9.671 6,768,902 9.5068 2.22%
2024-08-01 0 9.480 9.460 9.480 9.370 9.690 2,607,284 24,731,140 9.4854 9.251 9.232 9.251 9.144 9.456 2,671,700 9.2567 -1.46%
2024-07-31 0 9.620 9.620 9.630 8.970 9.640 5,967,850 56,579,190 9.4807 9.388 9.388 9.398 8.754 9.408 6,115,293 9.2521 6.30%
2024-07-30 0 9.050 9.050 9.060 8.900 9.250 4,729,950 42,966,971 9.0840 8.832 8.832 8.842 8.685 9.027 4,846,809 8.8650 2.26%
2024-07-29 0 8.850 8.830 8.850 8.760 8.970 1,726,050 15,315,800 8.8733 8.637 8.617 8.637 8.549 8.754 1,768,694 8.6594 -0.11%
2024-07-26 0 8.860 8.860 8.870 8.670 9.080 2,770,100 24,508,667 8.8476 8.646 8.646 8.656 8.461 8.861 2,838,539 8.6343 -0.45%
2024-07-25 0 8.900 8.900 8.910 8.860 9.220 3,283,975 29,638,574 9.0252 8.685 8.685 8.695 8.646 8.998 3,365,110 8.8076 -1.77%
2024-07-24 0 9.060 9.030 9.060 8.960 9.590 4,772,300 44,100,131 9.2409 8.842 8.812 8.842 8.744 9.359 4,890,206 9.0181 -1.09%
2024-07-23 0 9.160 9.160 9.180 9.040 9.680 8,618,450 80,805,805 9.3759 8.939 8.939 8.959 8.822 9.447 8,831,380 9.1499 -1.19%
2024-07-22 0 9.270 9.270 9.280 8.850 9.430 9,380,225 86,886,634 9.2627 9.046 9.046 9.056 8.637 9.203 9,611,976 9.0394 6.43%
2024-07-19 0 8.710 8.710 8.730 8.710 9.050 2,512,400 22,113,560 8.8018 8.500 8.500 8.520 8.500 8.832 2,574,472 8.5896 -3.01%
2024-07-18 0 8.980 8.960 8.980 8.750 9.090 2,300,425 20,567,229 8.9406 8.763 8.744 8.763 8.539 8.871 2,357,260 8.7251 0.90%
2024-07-17 0 8.900 8.890 8.900 8.560 8.980 3,780,300 33,408,321 8.8375 8.685 8.676 8.685 8.354 8.763 3,873,697 8.6244 3.73%
2024-07-16 0 8.580 8.560 8.580 8.500 8.680 1,596,975 13,697,918 8.5774 8.373 8.354 8.373 8.295 8.471 1,636,430 8.3706 0.12%
2024-07-15 0 8.570 8.560 8.570 8.520 8.950 2,112,700 18,292,835 8.6585 8.363 8.354 8.363 8.315 8.734 2,164,897 8.4497 -4.14%
2024-07-12 0 8.940 8.920 8.940 8.820 9.090 3,212,650 28,820,695 8.9710 8.724 8.705 8.724 8.607 8.871 3,292,023 8.7547 2.17%
2024-07-11 0 8.750 8.740 8.750 8.240 8.770 4,859,200 41,877,838 8.6183 8.539 8.529 8.539 8.041 8.559 4,979,253 8.4105 6.97%
2024-07-10 0 8.180 8.170 8.180 8.150 8.420 1,917,950 15,836,526 8.2570 7.983 7.973 7.983 7.953 8.217 1,965,335 8.0579 -0.97%
2024-07-09 0 8.260 8.220 8.260 7.980 8.280 4,691,875 38,187,117 8.1390 8.061 8.022 8.061 7.788 8.080 4,807,794 7.9428 0.12%
2024-07-08 0 8.250 8.220 8.250 8.160 8.570 2,870,600 23,781,692 8.2846 8.051 8.022 8.051 7.963 8.363 2,941,522 8.0848 -3.62%
2024-07-05 0 8.560 8.560 8.570 8.170 8.700 3,109,154 26,327,646 8.4678 8.354 8.354 8.363 7.973 8.490 3,185,970 8.2636 3.63%
2024-07-04 0 8.260 8.260 8.280 8.200 8.510 1,501,200 12,442,732 8.2885 8.061 8.061 8.080 8.002 8.305 1,538,289 8.0887 -1.20%
2024-07-03 0 8.360 8.360 8.370 8.190 8.530 1,621,200 13,547,750 8.3566 8.158 8.158 8.168 7.993 8.324 1,661,254 8.1551 1.33%
2024-07-02 0 8.250 8.230 8.250 8.230 8.630 3,798,400 31,915,642 8.4024 8.051 8.032 8.051 8.032 8.422 3,892,244 8.1998 -2.37%
2024-06-28 0 8.450 8.450 8.460 8.450 8.730 2,154,400 18,493,675 8.5841 8.246 8.246 8.256 8.246 8.520 2,207,627 8.3772 -1.63%
2024-06-27 0 8.590 8.580 8.590 8.540 9.190 3,527,983 30,877,001 8.7520 8.383 8.373 8.383 8.334 8.968 3,615,146 8.5410 -4.77%
2024-06-26 0 9.240 9.220 9.240 8.940 9.270 3,193,167 29,182,118 9.1389 8.803 8.784 8.803 8.517 8.831 3,351,824 8.7063 1.99%
2024-06-25 0 9.060 9.010 9.060 8.930 9.220 2,985,719 27,071,281 9.0669 8.631 8.584 8.631 8.507 8.784 3,134,068 8.6377 -0.66%
2024-06-24 0 9.120 9.050 9.120 8.910 9.300 3,091,832 28,002,339 9.0569 8.688 8.622 8.688 8.488 8.860 3,245,454 8.6282 -0.98%
2024-06-21 0 9.210 9.210 9.220 9.060 9.330 3,118,433 28,681,006 9.1972 8.774 8.774 8.784 8.631 8.888 3,273,376 8.7619 0.44%
2024-06-20 0 9.170 9.160 9.170 9.130 9.550 2,408,575 22,489,833 9.3374 8.736 8.726 8.736 8.698 9.098 2,528,248 8.8954 -2.13%
2024-06-19 0 9.370 9.370 9.390 9.210 9.430 1,822,025 16,988,088 9.3237 8.926 8.926 8.946 8.774 8.984 1,912,555 8.8824 1.74%
2024-06-18 0 9.210 9.210 9.220 9.050 9.560 3,473,922 32,156,482 9.2565 8.774 8.774 8.784 8.622 9.107 3,646,528 8.8184 -3.05%
2024-06-17 0 9.500 9.490 9.500 9.340 9.620 1,672,000 15,890,407 9.5038 9.050 9.041 9.050 8.898 9.165 1,755,076 9.0540 0.53%
2024-06-14 0 9.450 9.450 9.460 9.380 10.14 4,660,392 44,562,427 9.5619 9.003 9.003 9.012 8.936 9.660 4,891,950 9.1093 -5.03%
2024-06-13 0 9.950 9.920 9.950 9.810 10.16 4,061,600 40,542,977 9.9820 9.479 9.450 9.479 9.346 9.679 4,263,406 9.5095 -0.30%
2024-06-12 0 9.980 9.970 9.980 9.270 10.30 13,396,300 133,583,076 9.9716 9.508 9.498 9.508 8.831 9.812 14,061,913 9.4996 6.06%
2024-06-11 0 9.410 9.400 9.420 9.210 9.480 2,252,500 21,028,569 9.3357 8.965 8.955 8.974 8.774 9.031 2,364,418 8.8938 -0.42%
2024-06-07 0 9.450 9.450 9.470 9.440 9.840 2,473,100 23,692,129 9.5799 9.003 9.003 9.022 8.993 9.374 2,595,979 9.1265 -2.17%
2024-06-06 0 9.660 9.660 9.700 9.560 9.960 2,938,900 28,468,052 9.6866 9.203 9.203 9.241 9.107 9.489 3,084,923 9.2281 -0.31%
2024-06-05 0 9.690 9.690 9.700 9.570 9.920 2,504,907 24,487,938 9.7760 9.231 9.231 9.241 9.117 9.450 2,629,367 9.3132 0.62%
2024-06-04 0 9.630 9.630 9.640 9.250 9.700 4,598,400 43,934,537 9.5543 9.174 9.174 9.184 8.812 9.241 4,826,878 9.1021 4.11%
2024-06-03 0 9.250 9.240 9.250 9.000 9.760 9,779,473 90,092,017 9.2124 8.812 8.803 8.812 8.574 9.298 10,265,379 8.7763 -5.90%
2024-05-31 0 9.830 9.830 9.850 9.800 10.10 6,235,773 62,142,863 9.9655 9.365 9.365 9.384 9.336 9.622 6,545,606 9.4938 2.50%
2024-05-30 0 9.590 9.570 9.590 9.500 9.910 3,988,703 38,454,216 9.6408 9.136 9.117 9.136 9.050 9.441 4,186,887 9.1844 -2.34%
2024-05-29 0 9.820 9.820 9.840 9.680 10.02 2,615,884 25,721,700 9.8329 9.355 9.355 9.374 9.222 9.546 2,745,858 9.3675 -1.70%
2024-05-28 0 9.990 9.990 10.02 9.820 10.30 2,346,500 23,630,362 10.070 9.517 9.517 9.546 9.355 9.812 2,463,089 9.5938 -0.70%
2024-05-27 0 10.06 10.04 10.06 9.730 10.44 4,732,125 47,003,295 9.9328 9.584 9.565 9.584 9.269 9.946 4,967,247 9.4626 -1.76%
2024-05-24 0 10.24 10.20 10.24 10.12 10.60 3,967,425 40,843,066 10.295 9.755 9.717 9.755 9.641 10.10 4,164,552 9.8073 -2.66%
2024-05-23 0 10.52 10.52 10.54 10.44 11.00 4,148,325 44,147,922 10.642 10.02 10.02 10.04 9.946 10.48 4,354,440 10.139 -4.54%
2024-05-22 0 11.02 11.00 11.02 10.68 11.22 4,441,825 48,536,547 10.927 10.50 10.48 10.50 10.17 10.69 4,662,523 10.410 0.92%
2024-05-21 0 10.92 10.92 10.94 10.80 11.50 5,837,600 64,733,401 11.089 10.40 10.40 10.42 10.29 10.96 6,127,649 10.564 -5.04%
2024-05-20 0 11.50 11.48 11.50 11.30 11.78 6,158,000 70,893,679 11.512 10.96 10.94 10.96 10.77 11.22 6,463,968 10.968 1.95%
2024-05-17 0 11.28 11.24 11.28 11.02 11.44 5,976,700 67,202,649 11.244 10.75 10.71 10.75 10.50 10.90 6,273,660 10.712 1.08%
2024-05-16 0 11.16 11.14 11.16 10.72 11.52 8,014,836 89,577,106 11.176 10.63 10.61 10.63 10.21 10.97 8,413,064 10.647 0.18%
2024-05-14 0 11.14 11.14 11.16 11.04 11.64 11,752,825 133,939,433 11.396 10.61 10.61 10.63 10.52 11.09 12,336,779 10.857 1.64%
2024-05-13 0 10.96 10.96 10.98 10.68 12.02 23,605,100 266,664,595 11.297 10.44 10.44 10.46 10.17 11.45 24,777,950 10.762 2.81%
2024-05-10 0 10.66 10.62 10.66 10.24 10.70 8,090,700 84,787,313 10.480 10.16 10.12 10.16 9.755 10.19 8,492,697 9.9836 3.50%
2024-05-09 0 10.30 10.28 10.30 9.870 10.48 8,298,146 85,534,072 10.308 9.812 9.793 9.812 9.403 9.984 8,710,450 9.8197 4.36%
2024-05-08 0 9.870 9.870 9.900 9.870 10.28 3,263,800 32,770,383 10.041 9.403 9.403 9.431 9.403 9.793 3,425,966 9.5653 -3.42%
2024-05-07 0 10.22 10.18 10.22 10.14 10.52 3,960,150 40,719,061 10.282 9.736 9.698 9.736 9.660 10.02 4,156,915 9.7955 -1.92%
2024-05-06 0 10.42 10.40 10.42 9.980 10.70 7,202,100 75,409,032 10.470 9.927 9.908 9.927 9.508 10.19 7,559,946 9.9748 4.72%
2024-05-03 0 9.950 9.940 9.950 9.840 10.84 1,272,150 12,731,624 10.008 9.479 9.469 9.479 9.374 10.33 1,335,358 9.5342 -5.06%
2024-05-02 0 10.48 10.42 10.48 9.400 10.48 1,571,450 16,059,304 10.219 9.984 9.927 9.984 8.955 9.984 1,649,530 9.7357 7.93%
2024-04-30 0 9.710 9.710 9.720 9.680 10.02 3,114,849 30,456,127 9.7777 9.250 9.250 9.260 9.222 9.546 3,269,614 9.3149 -2.80%
2024-04-29 0 9.990 9.960 9.990 9.480 10.24 5,652,708 56,141,600 9.9318 9.517 9.489 9.517 9.031 9.755 5,933,570 9.4617 5.38%
2024-04-26 0 9.480 9.480 9.490 8.710 9.580 7,204,100 66,625,867 9.2483 9.031 9.031 9.041 8.298 9.127 7,562,045 8.8106 7.73%
2024-04-25 0 8.800 8.800 8.850 8.690 9.060 2,817,900 25,064,855 8.8949 8.383 8.383 8.431 8.279 8.631 2,957,911 8.4738 -0.56%
2024-04-24 0 8.850 8.830 8.850 8.590 8.930 2,078,604 18,285,393 8.7970 8.431 8.412 8.431 8.183 8.507 2,181,882 8.3806 0.34%
2024-04-23 0 8.820 8.800 8.820 8.520 8.960 3,368,000 29,520,992 8.7651 8.403 8.383 8.403 8.117 8.536 3,535,343 8.3502 2.08%
2024-04-22 0 8.640 8.640 8.680 8.250 8.720 3,555,875 30,476,405 8.5707 8.231 8.231 8.269 7.859 8.307 3,732,553 8.1650 2.98%
2024-04-19 0 8.390 8.390 8.400 8.330 8.850 7,923,500 67,010,313 8.4572 7.993 7.993 8.002 7.936 8.431 8,317,189 8.0568 -5.73%
2024-04-18 0 8.900 8.890 8.900 8.900 9.240 2,860,400 25,842,378 9.0345 8.479 8.469 8.479 8.479 8.803 3,002,523 8.6069 -1.55%
2024-04-17 0 9.040 9.040 9.060 8.810 9.200 2,784,325 25,022,843 8.9870 8.612 8.612 8.631 8.393 8.765 2,922,668 8.5616 2.38%
2024-04-16 0 8.830 8.830 8.850 8.750 9.260 4,614,038 41,178,738 8.9247 8.412 8.412 8.431 8.336 8.822 4,843,293 8.5022 -4.64%
2024-04-15 0 9.260 9.260 9.280 9.200 9.660 2,853,884 26,760,029 9.3767 8.822 8.822 8.841 8.765 9.203 2,995,683 8.9329 -1.49%
2024-04-12 0 9.400 9.390 9.400 9.340 9.780 2,591,543 24,713,606 9.5363 8.955 8.946 8.955 8.898 9.317 2,720,307 9.0849 -2.19%
2024-04-11 0 9.610 9.610 9.630 9.380 9.720 3,482,474 33,224,612 9.5405 9.155 9.155 9.174 8.936 9.260 3,655,505 9.0889 -1.13%
2024-04-10 0 9.720 9.720 9.740 9.590 9.940 3,575,459 34,880,240 9.7555 9.260 9.260 9.279 9.136 9.469 3,753,110 9.2937 -0.31%
2024-04-09 0 9.750 9.750 9.760 9.170 9.820 4,776,162 45,667,352 9.5615 9.288 9.288 9.298 8.736 9.355 5,013,472 9.1089 7.03%
2024-04-08 0 9.110 9.110 9.120 9.010 9.310 5,419,607 49,587,299 9.1496 8.679 8.679 8.688 8.584 8.869 5,688,887 8.7165 2.82%
2024-04-05 0 8.860 8.850 8.860 8.650 9.580 1,317,125 11,658,156 8.8512 8.441 8.431 8.441 8.241 9.127 1,382,568 8.4322 -7.52%
2024-04-03 0 9.580 9.570 9.580 9.240 9.670 4,496,950 42,947,072 9.5503 9.127 9.117 9.127 8.803 9.212 4,720,387 9.0982 2.46%
2024-04-02 0 9.350 9.340 9.350 9.190 9.810 4,950,362 46,406,512 9.3744 8.907 8.898 8.907 8.755 9.346 5,196,327 8.9306 -2.40%
2024-03-28 0 9.580 9.580 9.590 9.210 9.780 5,213,100 49,751,717 9.5436 9.127 9.127 9.136 8.774 9.317 5,472,120 9.0919 3.34%
2024-03-27 0 9.270 9.260 9.270 9.120 9.550 3,603,950 33,671,846 9.3430 8.831 8.822 8.831 8.688 9.098 3,783,017 8.9008 -1.17%
2024-03-26 0 9.380 9.380 9.390 9.380 9.750 3,229,100 30,656,048 9.4937 8.936 8.936 8.946 8.936 9.288 3,389,542 9.0443 -3.10%
2024-03-25 0 9.680 9.680 9.690 9.600 10.16 4,560,417 45,002,832 9.8681 9.222 9.222 9.231 9.146 9.679 4,787,007 9.4010 0.21%
2024-03-22 0 9.660 9.660 9.670 9.630 10.22 4,600,750 44,913,325 9.7622 9.203 9.203 9.212 9.174 9.736 4,829,344 9.3001 -5.48%
2024-03-21 0 10.22 10.22 10.24 10.18 10.48 2,324,860 23,959,182 10.306 9.736 9.736 9.755 9.698 9.984 2,440,374 9.8178 -0.39%
2024-03-20 0 10.26 10.26 10.28 10.02 10.42 2,400,575 24,634,488 10.262 9.774 9.774 9.793 9.546 9.927 2,519,851 9.7762 1.38%
2024-03-19 0 10.12 10.10 10.12 10.04 10.66 6,831,748 69,891,285 10.230 9.641 9.622 9.641 9.565 10.16 7,171,192 9.7461 -5.60%
2024-03-18 0 10.72 10.72 10.74 10.20 11.10 10,263,992 108,490,618 10.570 10.21 10.21 10.23 9.717 10.57 10,773,972 10.070 -0.56%
2024-03-15 0 10.78 10.70 10.78 10.50 11.06 5,656,475 60,621,692 10.717 10.27 10.19 10.27 10.00 10.54 5,937,524 10.210 0.75%
2024-03-14 0 10.70 10.68 10.70 10.52 11.86 11,476,800 126,992,566 11.065 10.19 10.17 10.19 10.02 11.30 12,047,040 10.541 -2.90%
2024-03-13 0 11.02 11.00 11.02 10.48 11.08 4,371,600 46,981,543 10.747 10.50 10.48 10.50 9.984 10.56 4,588,809 10.238 2.04%
2024-03-12 0 10.80 10.78 10.80 10.30 10.92 5,435,600 58,286,504 10.723 10.29 10.27 10.29 9.812 10.40 5,705,675 10.216 5.06%
2024-03-11 0 10.28 10.28 10.30 9.680 10.36 5,660,250 56,852,195 10.044 9.793 9.793 9.812 9.222 9.870 5,941,487 9.5687 6.09%
2024-03-08 0 9.690 9.680 9.690 9.550 9.830 6,903,700 67,105,638 9.7202 9.231 9.222 9.231 9.098 9.365 7,246,719 9.2601 3.30%
2024-03-07 0 9.380 9.380 9.390 9.340 10.36 18,205,725 176,585,286 9.6994 8.936 8.936 8.946 8.898 9.870 19,110,300 9.2403 -15.95%
2024-03-06 0 11.16 11.16 11.18 10.72 11.24 5,745,250 63,161,882 10.994 10.63 10.63 10.65 10.21 10.71 6,030,710 10.473 3.33%
2024-03-05 0 10.80 10.78 10.80 10.78 11.52 5,206,197 57,143,454 10.976 10.29 10.27 10.29 10.27 10.97 5,464,874 10.457 -5.76%
2024-03-04 0 11.46 11.44 11.46 10.58 12.08 15,051,250 172,224,438 11.443 10.92 10.90 10.92 10.08 11.51 15,799,091 10.901 9.56%
2024-03-01 0 10.46 10.46 10.48 10.36 10.68 4,223,200 44,272,164 10.483 9.965 9.965 9.984 9.870 10.17 4,433,035 9.9869 -0.57%
2024-02-29 0 10.52 10.52 10.54 10.20 10.84 4,876,350 51,537,811 10.569 10.02 10.02 10.04 9.717 10.33 5,118,638 10.069 1.74%
2024-02-28 0 10.34 10.34 10.36 10.24 11.28 9,364,200 100,374,662 10.719 9.851 9.851 9.870 9.755 10.75 9,829,473 10.212 -1.90%
2024-02-27 0 10.54 10.54 10.56 10.08 10.64 5,218,475 53,960,893 10.340 10.04 10.04 10.06 9.603 10.14 5,477,762 9.8509 1.54%
2024-02-26 0 10.38 10.38 10.40 10.36 10.82 5,693,607 60,127,011 10.560 9.889 9.889 9.908 9.870 10.31 5,976,501 10.061 0.39%
2024-02-23 0 10.34 10.34 10.38 10.16 10.44 3,375,050 34,733,562 10.291 9.851 9.851 9.889 9.679 9.946 3,542,744 9.8041 -0.58%
2024-02-22 0 10.40 10.38 10.40 10.02 10.42 4,333,800 44,346,811 10.233 9.908 9.889 9.908 9.546 9.927 4,549,131 9.7484 1.96%
2024-02-21 0 10.20 10.18 10.20 9.720 10.60 9,033,974 93,119,230 10.308 9.717 9.698 9.717 9.260 10.10 9,482,839 9.8198 3.13%
2024-02-20 0 9.890 9.890 9.910 9.360 10.10 6,842,350 67,178,145 9.8180 9.422 9.422 9.441 8.917 9.622 7,182,321 9.3533 4.99%
2024-02-19 0 9.420 9.420 9.490 9.250 9.940 7,541,900 72,085,660 9.5580 8.974 8.974 9.041 8.812 9.469 7,916,629 9.1056 -4.17%
2024-02-16 0 9.830 9.820 9.830 8.800 9.860 1,366,450 12,990,335 9.5066 9.365 9.355 9.365 8.383 9.393 1,434,344 9.0566 8.98%
2024-02-15 0 9.020 8.980 9.020 8.620 9.110 1,261,600 11,152,860 8.8403 8.593 8.555 8.593 8.212 8.679 1,324,284 8.4218 0.22%
2024-02-14 0 9.000 8.990 9.000 8.620 9.290 1,329,375 11,748,958 8.8380 8.574 8.564 8.574 8.212 8.850 1,395,427 8.4196 -2.07%
2024-02-09 0 9.190 9.210 9.250 8.950 9.900 1,110,550 10,168,473 9.1562 8.755 8.774 8.812 8.526 9.431 1,165,729 8.7228 -5.55%
2024-02-08 0 9.730 9.720 9.730 9.460 9.940 5,986,652 57,933,800 9.6772 9.269 9.260 9.269 9.012 9.469 6,284,107 9.2191 -0.41%
2024-02-07 0 9.770 9.760 9.770 9.660 10.48 10,697,200 107,751,132 10.073 9.308 9.298 9.308 9.203 9.984 11,228,704 9.5960 -0.10%
2024-02-06 0 9.780 9.780 9.790 9.060 9.850 11,900,500 113,707,177 9.5548 9.317 9.317 9.327 8.631 9.384 12,491,792 9.1026 6.89%
2024-02-05 0 9.150 9.140 9.150 8.980 9.490 12,167,000 112,484,759 9.2451 8.717 8.707 8.717 8.555 9.041 12,771,533 8.8075 0.11%
2024-02-02 0 9.140 9.130 9.140 8.860 10.52 20,471,800 193,387,031 9.4465 8.707 8.698 8.707 8.441 10.02 21,488,968 8.9994 -10.57%
2024-02-01 0 10.22 10.22 10.24 10.02 10.64 10,606,725 109,724,182 10.345 9.736 9.736 9.755 9.546 10.14 11,133,734 9.8551 0.99%
2024-01-31 0 10.12 10.10 10.12 9.990 10.82 7,712,996 79,308,167 10.282 9.641 9.622 9.641 9.517 10.31 8,096,226 9.7957 -5.42%
2024-01-30 0 10.70 10.68 10.70 10.24 11.02 8,092,825 86,253,389 10.658 10.19 10.17 10.19 9.755 10.50 8,494,928 10.154 1.52%
2024-01-29 0 10.54 10.52 10.54 10.44 11.30 13,954,575 151,399,093 10.849 10.04 10.02 10.04 9.946 10.77 14,647,926 10.336 0.38%
2024-01-26 0 10.50 10.48 10.50 10.08 12.76 25,351,450 275,894,597 10.883 10.00 9.984 10.00 9.603 12.16 26,611,070 10.368 -15.05%
2024-01-25 0 12.36 12.34 12.36 11.86 12.42 3,523,849 43,099,712 12.231 11.77 11.76 11.77 11.30 11.83 3,698,936 11.652 1.64%
2024-01-24 0 12.16 12.14 12.16 11.56 12.24 3,462,200 41,194,484 11.898 11.58 11.57 11.58 11.01 11.66 3,634,224 11.335 3.05%
2024-01-23 0 11.80 11.78 11.80 11.50 12.18 4,120,575 49,121,272 11.921 11.24 11.22 11.24 10.96 11.60 4,325,311 11.357 2.08%
2024-01-22 0 11.56 11.56 11.58 11.36 12.12 4,369,000 50,850,794 11.639 11.01 11.01 11.03 10.82 11.55 4,586,079 11.088 -4.62%
2024-01-19 0 12.12 12.08 12.12 11.96 12.90 9,076,500 111,086,433 12.239 11.55 11.51 11.55 11.39 12.29 9,527,478 11.660 -5.02%
2024-01-18 0 12.76 12.74 12.76 12.52 13.08 7,410,679 94,663,045 12.774 12.16 12.14 12.16 11.93 12.46 7,778,888 12.169 -0.78%
2024-01-17 0 12.86 12.84 12.86 12.66 13.94 9,466,041 123,827,110 13.081 12.25 12.23 12.25 12.06 13.28 9,936,374 12.462 -7.75%
2024-01-16 0 13.94 13.90 13.94 13.74 14.40 4,606,000 64,311,957 13.963 13.28 13.24 13.28 13.09 13.72 4,834,855 13.302 -2.52%
2024-01-15 0 14.30 14.24 14.30 14.08 14.78 3,578,925 51,533,881 14.399 13.62 13.57 13.62 13.41 14.08 3,756,749 13.718 -0.97%
2024-01-12 0 14.44 14.42 14.44 14.36 15.00 3,632,425 53,093,226 14.616 13.76 13.74 13.76 13.68 14.29 3,812,907 13.925 -2.83%
2024-01-11 0 14.86 14.86 14.88 14.50 15.58 8,044,650 119,898,951 14.904 14.16 14.16 14.18 13.81 14.84 8,444,359 14.199 5.24%
2024-01-10 0 14.12 14.08 14.12 13.74 14.36 2,476,561 34,829,835 14.064 13.45 13.41 13.45 13.09 13.68 2,599,612 13.398 1.15%
2024-01-09 0 13.96 13.92 13.96 13.90 14.50 2,376,850 33,600,372 14.137 13.30 13.26 13.30 13.24 13.81 2,494,947 13.467 -1.41%
2024-01-08 0 14.16 14.12 14.16 13.96 14.90 5,112,393 72,421,653 14.166 13.49 13.45 13.49 13.30 14.19 5,366,409 13.495 -3.01%
2024-01-05 0 14.60 14.58 14.60 14.50 15.26 3,876,275 57,186,575 14.753 13.91 13.89 13.91 13.81 14.54 4,068,873 14.055 -3.44%
2024-01-04 0 15.12 15.10 15.12 14.86 15.26 1,862,350 28,022,192 15.047 14.40 14.39 14.40 14.16 14.54 1,954,883 14.334 -1.18%
2024-01-03 0 15.30 15.30 15.32 15.12 15.56 2,219,550 34,015,242 15.325 14.58 14.58 14.59 14.40 14.82 2,329,831 14.600 -0.65%
2024-01-02 0 15.40 15.38 15.40 15.20 16.10 2,434,683 37,427,740 15.373 14.67 14.65 14.67 14.48 15.34 2,555,653 14.645 -2.65%
2023-12-29 0 15.82 15.82 15.84 15.72 16.24 3,045,808 48,267,872 15.847 15.07 15.07 15.09 14.98 15.47 3,197,143 15.097 0.38%
2023-12-28 0 15.76 15.76 15.78 15.12 15.98 3,973,850 62,029,512 15.609 15.01 15.01 15.03 14.40 15.22 4,171,296 14.871 4.37%
2023-12-27 0 15.10 15.08 15.10 14.58 15.18 2,970,457 44,241,221 14.894 14.39 14.37 14.39 13.89 14.46 3,118,048 14.189 0.94%
2023-12-22 0 14.96 14.94 14.96 14.82 15.42 3,694,975 55,339,340 14.977 14.25 14.23 14.25 14.12 14.69 3,878,565 14.268 -1.32%
2023-12-21 0 15.16 15.16 15.20 14.62 15.48 2,547,678 38,433,524 15.086 14.44 14.44 14.48 13.93 14.75 2,674,263 14.372 1.74%
2023-12-20 0 14.90 14.88 14.90 14.82 15.20 2,393,896 35,939,273 15.013 14.19 14.18 14.19 14.12 14.48 2,512,840 14.302 -0.53%
2023-12-19 0 14.98 14.92 14.98 14.76 15.42 2,734,675 40,969,057 14.981 14.27 14.21 14.27 14.06 14.69 2,870,551 14.272 -2.09%
2023-12-18 0 15.30 15.28 15.30 15.16 15.84 2,955,250 45,609,770 15.433 14.58 14.56 14.58 14.44 15.09 3,102,085 14.703 -2.92%
2023-12-15 0 15.76 15.76 15.78 15.42 16.00 4,720,582 74,251,177 15.729 15.01 15.01 15.03 14.69 15.24 4,955,130 14.985 3.28%
2023-12-14 0 15.26 15.24 15.26 14.96 15.70 6,350,825 97,574,051 15.364 14.54 14.52 14.54 14.25 14.96 6,666,374 14.637 4.52%
2023-12-13 0 14.60 14.60 14.62 14.52 15.14 5,509,825 80,934,494 14.689 13.91 13.91 13.93 13.83 14.42 5,783,588 13.994 -2.41%
2023-12-12 0 14.96 14.96 14.98 14.64 15.18 5,878,401 87,567,968 14.897 14.25 14.25 14.27 13.95 14.46 6,170,477 14.191 -0.40%
2023-12-11 0 15.02 15.00 15.02 14.70 15.44 7,087,850 105,969,719 14.951 14.31 14.29 14.31 14.00 14.71 7,440,019 14.243 -2.72%
2023-12-08 0 15.44 15.44 15.46 15.30 15.90 4,545,591 70,448,276 15.498 14.71 14.71 14.73 14.58 15.15 4,771,445 14.765 -0.77%
2023-12-07 0 15.56 15.56 15.58 15.20 16.08 5,097,738 78,961,459 15.490 14.82 14.82 14.84 14.48 15.32 5,351,026 14.756 -2.38%
2023-12-06 0 15.94 15.92 15.94 15.80 16.46 4,691,100 75,690,142 16.135 15.19 15.17 15.19 15.05 15.68 4,924,183 15.371 0.13%
2023-12-05 0 15.92 15.90 15.92 15.58 16.54 9,592,555 153,992,281 16.053 15.17 15.15 15.17 14.84 15.76 10,069,174 15.293 0.63%
2023-12-04 0 15.82 15.80 15.82 15.70 18.42 20,497,725 335,962,888 16.390 15.07 15.05 15.07 14.96 17.55 21,516,181 15.614 -14.49%
2023-12-01 0 18.50 18.50 18.54 18.46 19.22 2,295,550 43,068,983 18.762 17.62 17.62 17.66 17.59 18.31 2,409,607 17.874 -2.12%
2023-11-30 0 18.90 18.90 18.92 18.60 19.16 3,858,519 72,786,553 18.864 18.01 18.01 18.02 17.72 18.25 4,050,235 17.971 0.53%
2023-11-29 0 18.80 18.78 18.80 18.76 19.70 4,681,500 89,569,858 19.133 17.91 17.89 17.91 17.87 18.77 4,914,106 18.227 -3.59%
2023-11-28 0 19.50 19.50 19.52 18.90 19.78 3,710,575 72,528,117 19.546 18.58 18.58 18.60 18.01 18.84 3,894,940 18.621 1.35%
2023-11-27 0 19.24 19.24 19.26 18.86 19.68 3,798,500 72,979,492 19.213 18.33 18.33 18.35 17.97 18.75 3,987,233 18.303 -0.72%
2023-11-24 0 19.38 19.36 19.38 19.30 20.35 3,521,000 69,072,178 19.617 18.46 18.44 18.46 18.39 19.39 3,695,945 18.689 -4.77%
2023-11-23 0 20.35 20.25 20.35 19.66 20.45 3,251,616 65,025,659 19.998 19.39 19.29 19.39 18.73 19.48 3,413,177 19.051 2.26%
2023-11-22 0 19.90 19.82 19.90 19.68 20.70 5,685,100 113,925,129 20.039 18.96 18.88 18.96 18.75 19.72 5,967,572 19.091 -5.01%
2023-11-21 0 20.95 20.85 20.95 20.70 21.65 3,087,239 65,239,611 21.132 19.96 19.86 19.96 19.72 20.63 3,240,633 20.132 -1.18%
2023-11-20 0 21.20 21.20 21.25 20.50 21.55 3,006,000 63,359,467 21.078 20.20 20.20 20.24 19.53 20.53 3,155,357 20.080 0.00%
2023-11-17 0 21.20 21.15 21.20 20.35 21.20 2,551,000 53,299,857 20.894 20.20 20.15 20.20 19.39 20.20 2,677,750 19.905 2.17%
2023-11-16 0 20.75 20.65 20.75 20.30 22.00 3,556,868 73,624,159 20.699 19.77 19.67 19.77 19.34 20.96 3,733,596 19.719 -4.16%
2023-11-15 0 21.65 21.60 21.65 21.00 22.25 5,058,980 109,192,150 21.584 20.63 20.58 20.63 20.01 21.20 5,310,342 20.562 4.59%
2023-11-14 0 20.70 20.70 20.75 20.30 21.55 2,821,230 58,420,380 20.707 19.72 19.72 19.77 19.34 20.53 2,961,407 19.727 -1.43%
2023-11-13 0 21.00 20.95 21.00 20.10 21.90 4,401,450 91,115,587 20.701 20.01 19.96 20.01 19.15 20.86 4,620,142 19.721 0.24%
2023-11-10 0 20.95 20.95 21.00 20.75 21.60 5,149,950 108,872,732 21.141 19.96 19.96 20.01 19.77 20.58 5,405,832 20.140 -1.41%
2023-11-09 0 21.25 21.25 21.30 21.20 22.65 4,302,225 93,298,044 21.686 20.24 20.24 20.29 20.20 21.58 4,515,987 20.660 -4.28%
2023-11-08 0 22.20 22.20 22.25 21.85 23.40 7,322,550 165,764,809 22.638 21.15 21.15 21.20 20.82 22.29 7,686,380 21.566 1.37%
2023-11-07 0 21.90 21.90 21.95 21.35 22.30 7,410,225 162,625,654 21.946 20.86 20.86 20.91 20.34 21.24 7,778,412 20.907 0.23%
2023-11-06 0 21.85 21.80 21.85 20.50 22.40 13,675,675 296,153,953 21.656 20.82 20.77 20.82 19.53 21.34 14,355,169 20.630 11.48%
2023-11-03 0 19.60 19.58 19.60 18.52 19.66 6,881,675 132,120,242 19.199 18.67 18.65 18.67 17.64 18.73 7,223,600 18.290 6.99%
2023-11-02 0 18.32 18.28 18.32 18.06 18.96 3,925,075 72,635,671 18.506 17.45 17.41 17.45 17.21 18.06 4,120,097 17.630 -0.54%
2023-11-01 0 18.42 18.40 18.42 18.06 19.18 3,967,600 73,029,564 18.406 17.55 17.53 17.55 17.21 18.27 4,164,735 17.535 -1.29%
2023-10-31 0 18.66 18.66 18.70 18.56 19.64 7,428,750 141,364,762 19.029 17.78 17.78 17.81 17.68 18.71 7,797,857 18.129 -3.52%
2023-10-30 0 19.34 19.34 19.36 17.10 19.70 15,116,475 285,800,773 18.907 18.42 18.42 18.44 16.29 18.77 15,867,557 18.012 11.15%
2023-10-27 0 17.40 17.40 17.42 16.06 17.80 5,979,778 102,288,785 17.106 16.58 16.58 16.60 15.30 16.96 6,276,891 16.296 8.21%
2023-10-26 0 16.08 16.06 16.08 15.66 16.58 7,113,649 113,553,032 15.963 15.32 15.30 15.32 14.92 15.80 7,467,100 15.207 -2.43%
2023-10-25 0 16.48 16.48 16.50 16.42 18.12 4,548,200 77,247,775 16.984 15.70 15.70 15.72 15.64 17.26 4,774,183 16.180 -5.40%
2023-10-24 0 17.42 17.40 17.42 17.06 17.62 2,372,304 41,336,578 17.425 16.60 16.58 16.60 16.25 16.79 2,490,175 16.600 0.11%
2023-10-20 0 17.40 17.40 17.42 17.14 17.74 2,104,050 36,637,009 17.413 16.58 16.58 16.60 16.33 16.90 2,208,592 16.588 -2.36%
2023-10-19 0 17.82 17.80 17.82 17.68 18.46 3,272,750 58,831,661 17.976 16.98 16.96 16.98 16.84 17.59 3,435,361 17.125 -2.52%
2023-10-18 0 18.28 18.28 18.34 18.22 19.30 3,928,830 72,579,350 18.474 17.41 17.41 17.47 17.36 18.39 4,124,039 17.599 -6.26%
2023-10-17 0 19.50 19.50 19.58 19.00 19.88 2,511,827 48,875,919 19.458 18.58 18.58 18.65 18.10 18.94 2,636,630 18.537 1.14%
2023-10-16 0 19.28 19.28 19.30 18.96 20.95 4,276,226 84,193,033 19.689 18.37 18.37 18.39 18.06 19.96 4,488,696 18.757 -4.32%
2023-10-13 0 20.15 20.10 20.15 19.70 20.55 3,079,200 62,023,028 20.143 19.20 19.15 19.20 18.77 19.58 3,232,194 19.189 -1.23%
2023-10-12 0 20.40 20.40 20.45 19.48 20.60 4,604,225 92,646,371 20.122 19.43 19.43 19.48 18.56 19.62 4,832,992 19.170 3.87%
2023-10-11 0 19.64 19.64 19.76 18.08 19.86 5,554,225 107,856,316 19.419 18.71 18.71 18.82 17.22 18.92 5,830,194 18.500 10.59%
2023-10-10 0 17.76 17.76 17.78 17.74 18.62 2,013,800 36,362,128 18.056 16.92 16.92 16.94 16.90 17.74 2,113,858 17.202 -2.52%
2023-10-09 0 18.22 18.22 18.32 17.96 18.50 1,387,200 25,295,737 18.235 17.36 17.36 17.45 17.11 17.62 1,456,125 17.372 2.71%
2023-10-06 0 17.74 17.74 17.76 17.28 17.98 518,300 9,216,561 17.782 16.90 16.90 16.92 16.46 17.13 544,052 16.941 2.90%
2023-10-05 0 17.24 17.24 17.28 17.00 17.38 558,559 9,601,832 17.190 16.42 16.42 16.46 16.20 16.56 586,312 16.377 -0.35%
2023-10-04 0 17.30 17.26 17.30 17.20 18.44 427,775 7,428,474 17.365 16.48 16.44 16.48 16.39 17.57 449,030 16.543 -4.53%
2023-10-03 0 18.12 18.12 18.14 17.62 18.18 571,149 10,268,212 17.978 17.26 17.26 17.28 16.79 17.32 599,527 17.127 -2.79%
2023-09-29 0 18.64 18.64 18.70 18.46 19.38 655,512 12,260,840 18.704 17.76 17.76 17.81 17.59 18.46 688,082 17.819 -3.22%
2023-09-28 0 19.26 19.26 19.28 18.38 19.72 7,313,927 139,639,182 19.092 18.35 18.35 18.37 17.51 18.79 7,677,329 18.189 5.25%
2023-09-27 0 18.30 18.30 18.34 17.38 18.50 3,773,172 68,881,461 18.256 17.43 17.43 17.47 16.56 17.62 3,960,647 17.391 5.90%
2023-09-26 0 17.28 17.24 17.28 17.16 17.54 1,519,700 26,288,782 17.299 16.46 16.42 16.46 16.35 16.71 1,595,208 16.480 -1.48%
2023-09-25 0 17.54 17.50 17.54 16.82 17.60 2,243,659 38,959,925 17.364 16.71 16.67 16.71 16.02 16.77 2,355,138 16.543 2.81%
2023-09-22 0 17.06 17.06 17.08 16.12 17.12 1,581,175 26,362,352 16.673 16.25 16.25 16.27 15.36 16.31 1,659,738 15.883 3.77%
2023-09-21 0 16.44 16.42 16.44 16.42 17.04 1,651,275 27,359,482 16.569 15.66 15.64 15.66 15.64 16.23 1,733,321 15.784 -3.41%
2023-09-20 0 17.02 16.98 17.02 16.82 17.36 1,581,200 26,826,756 16.966 16.21 16.18 16.21 16.02 16.54 1,659,764 16.163 -0.70%
2023-09-19 0 17.14 17.14 17.18 17.02 17.60 1,085,350 18,657,833 17.191 16.33 16.33 16.37 16.21 16.77 1,139,277 16.377 -1.72%
2023-09-18 0 17.44 17.44 17.46 17.20 17.74 1,637,325 28,622,583 17.481 16.61 16.61 16.63 16.39 16.90 1,718,678 16.654 -0.23%
2023-09-15 0 17.48 17.46 17.48 16.58 17.86 2,785,824 48,565,296 17.433 16.65 16.63 16.65 15.80 17.01 2,924,241 16.608 4.17%
2023-09-14 0 16.78 16.78 16.80 16.50 16.98 1,285,700 21,571,665 16.778 15.99 15.99 16.00 15.72 16.18 1,349,582 15.984 0.72%
2023-09-13 0 16.66 16.66 16.68 16.50 17.20 2,481,050 41,449,180 16.706 15.87 15.87 15.89 15.72 16.39 2,604,324 15.916 -2.34%
2023-09-12 0 17.06 17.06 17.08 16.86 17.34 1,359,085 23,259,952 17.114 16.25 16.25 16.27 16.06 16.52 1,426,613 16.304 -0.81%
2023-09-11 0 17.20 17.20 17.22 16.22 17.36 3,809,250 64,792,714 17.009 16.39 16.39 16.40 15.45 16.54 3,998,518 16.204 4.24%
2023-09-07 0 16.50 16.50 16.52 16.36 17.22 4,000,088 66,598,109 16.649 15.72 15.72 15.74 15.59 16.40 4,198,838 15.861 -3.40%
2023-09-06 0 17.08 17.08 17.10 16.90 18.20 4,433,252 76,440,677 17.243 16.27 16.27 16.29 16.10 17.34 4,653,524 16.426 -5.53%
2023-09-05 0 18.08 18.06 18.08 18.06 18.66 2,025,675 37,046,850 18.289 17.22 17.21 17.22 17.21 17.78 2,126,323 17.423 -3.11%
2023-09-04 0 18.66 18.64 18.66 17.88 18.86 7,619,386 139,954,377 18.368 17.78 17.76 17.78 17.03 17.97 7,997,965 17.499 1.97%
2023-08-31 0 18.30 18.30 18.38 18.14 18.98 32,367,967 593,328,841 18.331 17.43 17.43 17.51 17.28 18.08 33,976,212 17.463 -2.66%
2023-08-30 0 18.80 18.72 18.80 18.64 19.38 5,181,530 97,857,706 18.886 17.91 17.83 17.91 17.76 18.46 5,438,981 17.992 -1.67%
2023-08-29 0 19.12 19.12 19.18 18.10 19.30 4,879,821 92,304,600 18.916 18.21 18.21 18.27 17.24 18.39 5,122,281 18.020 4.71%
2023-08-28 0 18.26 18.26 18.32 18.20 19.70 3,127,950 58,574,455 18.726 17.40 17.40 17.45 17.34 18.77 3,283,366 17.840 0.11%
2023-08-25 0 18.24 18.24 18.34 17.78 18.50 2,760,415 50,168,041 18.174 17.38 17.38 17.47 16.94 17.62 2,897,570 17.314 0.44%
2023-08-24 0 18.16 18.16 18.18 17.40 18.52 6,733,355 122,333,357 18.168 17.30 17.30 17.32 16.58 17.64 7,067,911 17.308 5.58%
2023-08-23 0 17.20 17.20 17.24 17.04 17.76 1,546,100 26,647,383 17.235 16.39 16.39 16.42 16.23 16.92 1,622,920 16.419 -1.04%
2023-08-22 0 17.38 17.38 17.46 16.80 17.84 1,962,400 33,827,959 17.238 16.56 16.56 16.63 16.00 17.00 2,059,904 16.422 0.81%
2023-08-21 0 17.24 17.24 17.28 16.76 17.50 1,911,458 32,834,914 17.178 16.42 16.42 16.46 15.97 16.67 2,006,431 16.365 1.06%
2023-08-18 0 17.06 17.06 17.14 17.00 17.96 2,562,683 44,269,280 17.275 16.25 16.25 16.33 16.20 17.11 2,690,013 16.457 -3.72%
2023-08-17 0 17.72 17.72 17.84 17.32 17.90 2,855,329 50,436,541 17.664 16.88 16.88 17.00 16.50 17.05 2,997,200 16.828 -0.34%
2023-08-16 0 17.78 17.76 17.78 17.68 18.34 4,188,175 74,913,703 17.887 16.94 16.92 16.94 16.84 17.47 4,396,270 17.040 -2.74%
2023-08-15 0 18.28 18.24 18.28 17.84 18.70 3,420,850 62,074,966 18.146 17.41 17.38 17.41 17.00 17.81 3,590,819 17.287 -2.25%
2023-08-14 0 18.70 18.70 18.72 18.26 19.26 5,143,574 95,670,058 18.600 17.81 17.81 17.83 17.40 18.35 5,399,139 17.720 -2.91%
2023-08-11 0 19.26 19.24 19.26 19.22 20.90 4,734,100 93,803,866 19.815 18.35 18.33 18.35 18.31 19.91 4,969,320 18.877 -5.59%
2023-08-10 0 20.40 20.40 20.45 19.50 20.65 4,838,073 97,307,492 20.113 19.43 19.43 19.48 18.58 19.67 5,078,459 19.161 2.10%
2023-08-09 0 19.98 19.98 20.00 18.54 20.35 6,412,051 127,041,075 19.813 19.03 19.03 19.05 17.66 19.39 6,730,642 18.875 7.30%
2023-08-08 0 18.62 18.62 18.64 18.54 19.28 4,401,035 83,112,949 18.885 17.74 17.74 17.76 17.66 18.37 4,619,706 17.991 -3.02%
2023-08-07 0 19.20 19.14 19.20 18.80 19.98 4,527,213 86,660,387 19.142 18.29 18.23 18.29 17.91 19.03 4,752,153 18.236 -4.24%
2023-08-04 0 20.05 20.05 20.10 19.70 20.70 4,630,033 93,346,380 20.161 19.10 19.10 19.15 18.77 19.72 4,860,082 19.207 -1.72%
2023-08-03 0 20.40 20.35 20.40 18.80 20.80 7,718,975 154,550,024 20.022 19.43 19.39 19.43 17.91 19.82 8,102,502 19.074 7.59%
2023-08-02 0 18.96 18.92 18.96 18.68 19.98 4,702,526 90,593,965 19.265 18.06 18.02 18.06 17.80 19.03 4,936,177 18.353 -4.53%
2023-08-01 0 19.86 19.86 19.88 19.82 21.10 5,014,033 102,393,864 20.421 18.92 18.92 18.94 18.88 20.10 5,263,162 19.455 -1.93%
2023-07-31 0 20.25 20.20 20.25 18.80 21.00 12,320,148 248,149,126 20.142 19.29 19.24 19.29 17.91 20.01 12,932,291 19.188 10.17%
2023-07-28 0 18.38 18.38 18.42 17.56 18.54 4,899,096 88,697,305 18.105 17.51 17.51 17.55 16.73 17.66 5,142,514 17.248 1.55%
2023-07-27 0 18.10 18.10 18.14 17.76 18.40 2,426,912 43,722,410 18.016 17.24 17.24 17.28 16.92 17.53 2,547,496 17.163 -0.11%
2023-07-26 0 18.12 18.12 18.14 17.96 18.58 2,153,950 39,144,795 18.173 17.26 17.26 17.28 17.11 17.70 2,260,972 17.313 -0.44%
2023-07-25 0 18.20 18.16 18.22 17.78 18.40 3,558,950 64,332,451 18.076 17.34 17.30 17.36 16.94 17.53 3,735,781 17.221 4.36%
2023-07-24 0 17.44 17.44 17.50 17.06 17.90 2,576,701 45,062,882 17.489 16.61 16.61 16.67 16.25 17.05 2,704,728 16.661 0.00%
2023-07-21 0 17.44 17.44 17.46 16.78 18.00 3,145,827 54,989,432 17.480 16.61 16.61 16.63 15.99 17.15 3,302,132 16.653 3.20%
2023-07-20 0 16.90 16.84 16.90 16.58 17.30 3,826,081 64,628,571 16.892 16.10 16.04 16.10 15.80 16.48 4,016,185 16.092 1.44%
2023-07-19 0 16.66 16.66 16.68 16.38 17.74 7,880,044 131,233,896 16.654 15.87 15.87 15.89 15.60 16.90 8,271,574 15.866 -5.13%
2023-07-18 0 17.56 17.52 17.56 16.64 17.68 4,185,700 71,568,211 17.098 16.73 16.69 16.73 15.85 16.84 4,393,672 16.289 0.07%
2023-07-14 0 26.65 26.50 26.65 26.30 27.55 2,198,450 58,928,608 26.805 16.72 16.62 16.72 16.50 17.28 3,504,737 16.814 0.38%
2023-07-13 0 26.55 26.55 26.70 24.75 27.00 5,258,200 138,306,652 26.303 16.65 16.65 16.75 15.53 16.94 8,382,547 16.499 9.26%
2023-07-12 0 24.30 24.25 24.30 24.05 24.70 1,479,700 36,066,107 24.374 15.24 15.21 15.24 15.09 15.49 2,358,916 15.289 -1.82%
2023-07-11 0 24.75 24.75 24.80 24.25 25.00 1,919,350 47,449,223 24.722 15.53 15.53 15.56 15.21 15.68 3,059,800 15.507 1.85%
2023-07-10 0 24.30 24.25 24.30 23.75 24.65 1,658,452 39,945,549 24.086 15.24 15.21 15.24 14.90 15.46 2,643,880 15.109 3.85%
2023-07-07 0 23.40 23.35 23.40 23.10 24.50 2,170,920 51,099,324 23.538 14.68 14.65 14.68 14.49 15.37 3,460,849 14.765 -2.90%
2023-07-06 0 24.10 24.00 24.10 23.95 25.05 2,311,786 56,100,935 24.267 15.12 15.05 15.12 15.02 15.71 3,685,416 15.222 -3.79%
2023-07-05 0 25.05 25.00 25.05 24.90 25.85 1,508,900 37,989,940 25.177 15.71 15.68 15.71 15.62 16.22 2,405,467 15.793 -3.09%
2023-07-04 0 25.85 25.85 25.90 24.15 26.20 4,164,646 106,021,727 25.458 16.22 16.22 16.25 15.15 16.43 6,639,219 15.969 4.87%
2023-07-03 0 24.65 24.55 24.65 23.75 24.65 1,717,766 41,764,058 24.313 15.46 15.40 15.46 14.90 15.46 2,738,438 15.251 1.86%
2023-06-30 0 24.20 24.15 24.20 23.10 24.75 3,141,050 75,616,312 24.074 15.18 15.15 15.18 14.49 15.53 5,007,417 15.101 3.64%
2023-06-29 0 23.35 23.30 23.35 22.95 23.80 3,674,450 85,459,687 23.258 14.65 14.62 14.65 14.40 14.93 5,857,755 14.589 -1.48%
2023-06-28 0 23.70 23.65 23.70 22.95 24.40 3,236,100 75,778,924 23.417 14.87 14.84 14.87 14.40 15.31 5,158,944 14.689 -2.27%
2023-06-27 0 24.25 24.20 24.25 23.70 24.60 3,782,995 91,986,943 24.316 15.21 15.18 15.21 14.87 15.43 6,030,796 15.253 0.62%
2023-06-26 0 24.10 24.10 24.15 23.55 24.90 4,192,700 101,367,295 24.177 15.12 15.12 15.15 14.77 15.62 6,683,942 15.166 3.21%
2023-06-23 0 23.35 23.30 23.35 22.55 24.00 1,761,048 40,933,439 23.244 14.65 14.62 14.65 14.15 15.05 2,807,437 14.580 -2.51%
2023-06-21 0 23.95 23.95 24.00 23.70 26.30 6,633,329 162,288,429 24.466 15.02 15.02 15.05 14.87 16.50 10,574,758 15.347 -8.06%
2023-06-20 0 26.05 26.05 26.10 26.00 29.30 4,609,400 125,285,685 27.180 16.34 16.34 16.37 16.31 18.38 7,348,239 17.050 -10.48%
2023-06-19 0 29.10 29.10 29.15 28.85 30.35 2,258,384 66,100,661 29.269 18.25 18.25 18.29 18.10 19.04 3,600,283 18.360 -4.12%
2023-06-16 0 30.35 30.30 30.35 29.60 30.75 3,559,000 107,950,709 30.332 19.04 19.01 19.04 18.57 19.29 5,673,707 19.026 1.51%
2023-06-15 0 29.90 29.85 29.90 27.45 29.90 3,734,656 107,564,237 28.802 18.76 18.72 18.76 17.22 18.76 5,953,735 18.067 8.73%
2023-06-14 0 27.50 27.50 27.55 27.25 28.50 1,615,025 44,829,370 27.758 17.25 17.25 17.28 17.09 17.88 2,574,650 17.412 -0.90%
2023-06-13 0 27.75 27.70 27.75 27.25 28.05 1,440,595 39,947,572 27.730 17.41 17.38 17.41 17.09 17.60 2,296,576 17.394 2.21%
2023-06-12 0 27.15 27.10 27.15 26.55 27.80 2,040,700 55,336,097 27.116 17.03 17.00 17.03 16.65 17.44 3,253,255 17.009 -1.81%
2023-06-09 0 27.65 27.60 27.65 27.00 28.30 3,352,030 92,560,521 27.613 17.34 17.31 17.34 16.94 17.75 5,343,758 17.321 1.84%
2023-06-08 0 27.15 27.10 27.15 26.95 27.85 2,025,850 55,336,556 27.315 17.03 17.00 17.03 16.91 17.47 3,229,581 17.134 -2.16%
2023-06-07 0 27.75 27.70 27.75 27.45 29.00 2,059,017 57,424,777 27.889 17.41 17.38 17.41 17.22 18.19 3,282,455 17.494 -1.42%
2023-06-06 0 28.15 28.05 28.15 27.85 29.25 1,573,245 44,572,636 28.332 17.66 17.60 17.66 17.47 18.35 2,508,045 17.772 -3.60%
2023-06-05 0 29.20 29.15 29.20 28.80 30.50 1,705,250 49,771,612 29.187 18.32 18.29 18.32 18.07 19.13 2,718,485 18.309 -3.95%
2023-06-02 0 30.40 30.35 30.40 29.80 30.75 1,230,858 37,339,805 30.336 19.07 19.04 19.07 18.69 19.29 1,962,216 19.029 2.18%
2023-06-01 0 29.75 29.70 29.75 28.50 30.60 1,840,776 55,190,672 29.982 18.66 18.63 18.66 17.88 19.19 2,934,539 18.807 2.94%
2023-05-31 0 28.90 28.85 28.90 28.45 30.00 1,836,489 53,184,336 28.960 18.13 18.10 18.13 17.85 18.82 2,927,704 18.166 -2.03%
2023-05-30 0 29.50 29.40 29.50 28.55 29.80 899,200 26,240,450 29.182 18.50 18.44 18.50 17.91 18.69 1,433,492 18.305 1.37%
2023-05-29 0 29.10 29.05 29.10 28.85 30.60 1,760,768 51,482,494 29.239 18.25 18.22 18.25 18.10 19.19 2,806,991 18.341 -4.12%
2023-05-25 0 30.35 30.35 30.40 30.00 31.15 958,981 29,200,482 30.449 19.04 19.04 19.07 18.82 19.54 1,528,794 19.100 -3.19%
2023-05-24 0 31.35 31.30 31.35 30.80 31.70 850,850 26,632,938 31.302 19.67 19.63 19.67 19.32 19.88 1,356,413 19.635 -1.10%
2023-05-23 0 31.70 31.70 31.80 31.50 32.85 806,100 25,881,994 32.108 19.88 19.88 19.95 19.76 20.61 1,285,073 20.140 -0.31%
2023-05-22 0 31.80 31.80 31.85 31.25 32.70 630,050 20,179,014 32.028 19.95 19.95 19.98 19.60 20.51 1,004,417 20.090 2.25%
2023-05-19 0 31.10 31.05 31.10 30.25 31.90 1,015,468 31,690,751 31.208 19.51 19.48 19.51 18.98 20.01 1,618,844 19.576 -0.32%
2023-05-18 0 31.20 31.20 31.25 31.10 32.40 752,844 23,788,738 31.598 19.57 19.57 19.60 19.51 20.32 1,200,173 19.821 -2.35%
2023-05-17 0 31.95 31.90 31.95 31.90 33.90 1,179,581 38,166,690 32.356 20.04 20.01 20.04 20.01 21.26 1,880,471 20.296 -5.89%
2023-05-16 0 33.95 33.95 34.00 33.05 34.05 1,140,800 38,392,399 33.654 21.30 21.30 21.33 20.73 21.36 1,818,647 21.110 1.95%
2023-05-15 0 33.30 33.30 33.40 31.35 33.95 2,090,284 68,444,607 32.744 20.89 20.89 20.95 19.67 21.30 3,332,301 20.540 4.88%
2023-05-12 0 31.75 31.75 31.80 31.65 33.65 1,037,700 33,759,035 32.533 19.92 19.92 19.95 19.85 21.11 1,654,286 20.407 -3.35%
2023-05-11 0 32.85 32.85 32.90 32.00 33.95 1,764,000 58,637,925 33.241 20.61 20.61 20.64 20.07 21.30 2,812,143 20.852 1.55%
2023-05-10 0 32.35 32.30 32.35 32.10 33.00 833,449 27,040,997 32.445 20.29 20.26 20.29 20.14 20.70 1,328,672 20.352 0.15%
2023-05-09 0 32.30 32.30 32.35 32.10 34.15 1,649,798 53,911,468 32.678 20.26 20.26 20.29 20.14 21.42 2,630,084 20.498 -5.14%
2023-05-08 0 34.05 34.00 34.05 33.10 34.40 1,381,036 46,645,658 33.776 21.36 21.33 21.36 20.76 21.58 2,201,628 21.187 1.49%
2023-05-05 0 33.55 33.55 33.60 33.20 34.35 1,278,100 43,168,514 33.776 21.05 21.05 21.08 20.83 21.55 2,037,529 21.187 0.15%
2023-05-04 0 33.50 33.50 33.60 33.35 35.60 1,722,441 58,776,751 34.124 21.01 21.01 21.08 20.92 22.33 2,745,891 21.405 -5.90%
2023-05-03 0 35.60 35.55 35.60 34.95 37.00 1,327,950 47,337,349 35.647 22.33 22.30 22.33 21.92 23.21 2,116,999 22.361 -0.84%
2023-05-02 0 35.90 35.85 35.90 33.65 36.40 1,366,150 48,226,866 35.301 22.52 22.49 22.52 21.11 22.83 2,177,897 22.144 6.06%
2023-04-28 0 33.85 33.80 33.85 33.40 35.15 3,348,614 114,783,498 34.278 21.23 21.20 21.23 20.95 22.05 5,338,312 21.502 5.45%
2023-04-27 0 32.10 32.10 32.15 31.55 33.00 2,321,076 74,926,025 32.281 20.14 20.14 20.17 19.79 20.70 3,700,226 20.249 -0.77%
2023-04-26 0 32.35 32.35 32.40 31.50 32.70 2,724,450 87,739,000 32.204 20.29 20.29 20.32 19.76 20.51 4,343,279 20.201 2.21%
2023-04-25 0 31.65 31.65 31.70 31.00 33.05 3,082,600 97,101,889 31.500 19.85 19.85 19.88 19.45 20.73 4,914,237 19.759 -4.95%
2023-04-24 0 33.30 33.20 33.30 32.45 35.00 3,083,242 102,597,147 33.276 20.89 20.83 20.89 20.36 21.95 4,915,260 20.873 -2.77%
2023-04-21 0 34.25 34.20 34.25 33.95 35.15 1,550,675 53,317,901 34.384 21.48 21.45 21.48 21.30 22.05 2,472,064 21.568 -2.14%
2023-04-20 0 35.00 35.00 35.05 34.70 36.95 1,873,850 66,449,221 35.461 21.95 21.95 21.99 21.77 23.18 2,987,265 22.244 -2.64%
2023-04-19 0 35.95 35.95 36.00 35.55 37.70 1,714,300 62,060,114 36.201 22.55 22.55 22.58 22.30 23.65 2,732,912 22.708 -4.26%
2023-04-18 0 37.55 37.45 37.55 36.95 38.25 1,196,666 44,959,282 37.570 23.55 23.49 23.55 23.18 23.99 1,907,708 23.567 -1.18%
2023-04-17 0 38.00 38.00 38.15 37.20 38.85 1,849,273 70,403,797 38.071 23.84 23.84 23.93 23.33 24.37 2,948,084 23.881 -0.78%
2023-04-14 0 38.30 38.25 38.30 37.70 40.15 4,482,532 172,783,010 38.546 24.02 23.99 24.02 23.65 25.19 7,145,988 24.179 1.59%
2023-04-13 0 37.70 37.65 37.70 35.10 38.00 4,020,776 150,367,306 37.398 23.65 23.62 23.65 22.02 23.84 6,409,863 23.459 4.58%
2023-04-12 0 36.05 36.00 36.05 35.70 37.20 2,177,813 78,738,657 36.155 22.61 22.58 22.61 22.39 23.33 3,471,838 22.679 -0.83%
2023-04-11 0 36.35 36.35 36.40 35.45 37.35 5,271,600 192,146,145 36.449 22.80 22.80 22.83 22.24 23.43 8,403,909 22.864 1.54%
2023-04-06 0 35.80 35.75 35.80 32.55 36.35 5,684,444 202,139,983 35.560 22.46 22.43 22.46 20.42 22.80 9,062,059 22.306 7.83%
2023-04-04 0 33.20 33.10 33.20 31.30 33.55 5,328,033 173,496,923 32.563 20.83 20.76 20.83 19.63 21.05 8,493,874 20.426 -1.04%
2023-04-03 0 33.55 33.55 33.60 32.45 33.95 5,835,600 194,344,499 33.303 21.05 21.05 21.08 20.36 21.30 9,303,030 20.890 1.82%
2023-03-31 0 32.95 32.95 33.00 32.00 38.50 15,580,481 519,960,536 33.373 20.67 20.67 20.70 20.07 24.15 24,838,179 20.934 -17.83%
2023-03-30 0 40.10 40.05 40.10 39.05 41.95 979,246 38,978,989 39.805 25.15 25.12 25.15 24.50 26.31 1,561,100 24.969 -0.50%
2023-03-29 0 40.30 40.25 40.30 39.30 41.60 943,467 37,744,181 40.006 25.28 25.25 25.28 24.65 26.09 1,504,062 25.095 -0.49%
2023-03-28 0 40.50 40.40 40.50 40.30 42.45 1,384,139 56,911,155 41.117 25.40 25.34 25.40 25.28 26.63 2,206,575 25.792 -2.29%
2023-03-27 0 41.45 41.45 41.50 39.40 42.80 2,128,520 88,609,800 41.630 26.00 26.00 26.03 24.71 26.85 3,393,256 26.114 3.50%
2023-03-24 0 40.05 40.05 40.10 39.90 41.95 1,453,201 59,104,863 40.672 25.12 25.12 25.15 25.03 26.31 2,316,672 25.513 -2.55%
2023-03-23 0 41.10 41.10 41.15 39.50 41.25 1,426,899 58,211,076 40.796 25.78 25.78 25.81 24.78 25.88 2,274,742 25.590 1.48%
2023-03-22 0 40.50 40.50 40.60 39.55 41.65 3,058,160 124,051,141 40.564 25.40 25.40 25.47 24.81 26.13 4,875,275 25.445 1.63%
2023-03-21 0 39.85 39.85 39.90 36.75 40.00 2,674,360 104,434,548 39.050 25.00 25.00 25.03 23.05 25.09 4,263,426 24.495 9.03%
2023-03-20 0 36.55 36.55 36.65 35.10 37.90 1,785,050 65,240,762 36.548 22.93 22.93 22.99 22.02 23.77 2,845,701 22.926 -0.27%
2023-03-17 0 36.65 36.65 36.70 35.60 37.75 2,554,034 93,239,561 36.507 22.99 22.99 23.02 22.33 23.68 4,071,604 22.900 0.55%
2023-03-16 0 36.45 36.45 36.50 36.30 38.25 2,289,455 84,665,710 36.981 22.86 22.86 22.90 22.77 23.99 3,649,816 23.197 -5.20%
2023-03-15 0 38.45 38.45 38.60 38.05 39.55 2,265,960 88,565,783 39.085 24.12 24.12 24.21 23.87 24.81 3,612,361 24.517 2.95%
2023-03-14 0 37.35 37.25 37.35 35.80 39.00 5,257,437 197,744,905 37.612 23.43 23.37 23.43 22.46 24.46 8,381,331 23.593 -1.06%
2023-03-13 0 37.75 37.75 37.80 37.45 40.20 6,028,650 231,900,648 38.466 23.68 23.68 23.71 23.49 25.22 9,610,787 24.129 -5.51%
2023-03-10 0 39.95 39.90 39.95 39.70 41.00 2,405,003 96,741,855 40.225 25.06 25.03 25.06 24.90 25.72 3,834,021 25.232 -3.73%
2023-03-09 0 41.50 41.50 41.55 41.05 42.55 1,612,331 67,338,012 41.764 26.03 26.03 26.06 25.75 26.69 2,570,355 26.198 -0.72%
2023-03-08 0 41.80 41.70 41.80 41.50 44.00 1,414,384 59,496,347 42.065 26.22 26.16 26.22 26.03 27.60 2,254,791 26.387 -3.80%
2023-03-07 0 43.45 43.30 43.45 42.75 45.05 2,027,238 89,238,055 44.020 27.26 27.16 27.26 26.82 28.26 3,231,794 27.613 -0.46%
2023-03-06 0 43.65 43.60 43.65 43.25 45.65 2,424,460 105,962,232 43.705 27.38 27.35 27.38 27.13 28.64 3,865,039 27.416 -4.49%
2023-03-03 0 45.70 45.70 45.80 44.70 46.80 1,979,143 90,282,273 45.617 28.67 28.67 28.73 28.04 29.36 3,155,121 28.615 1.22%
2023-03-02 0 45.15 45.15 45.20 44.10 45.80 2,479,510 111,046,839 44.786 28.32 28.32 28.35 27.66 28.73 3,952,799 28.093 0.00%
2023-03-01 0 45.15 45.10 45.15 43.30 45.80 3,297,064 148,459,539 45.028 28.32 28.29 28.32 27.16 28.73 5,256,132 28.245 2.85%
2023-02-28 0 43.90 43.90 44.10 43.25 45.30 1,428,746 62,857,386 43.995 27.54 27.54 27.66 27.13 28.42 2,277,686 27.597 -0.68%
2023-02-27 0 44.20 43.80 44.20 43.00 44.80 1,193,752 52,059,833 43.610 27.73 27.47 27.73 26.97 28.10 1,903,062 27.356 -0.11%
2023-02-24 0 44.25 44.10 44.25 43.90 46.00 1,062,398 47,072,760 44.308 27.76 27.66 27.76 27.54 28.85 1,693,660 27.794 -3.59%
2023-02-23 0 45.90 45.85 45.90 44.60 46.35 2,071,554 95,133,625 45.924 28.79 28.76 28.79 27.98 29.07 3,302,442 28.807 2.34%
2023-02-22 0 44.85 44.55 44.85 43.90 45.30 1,087,217 48,570,526 44.674 28.13 27.95 28.13 27.54 28.42 1,733,226 28.023 -0.22%
2023-02-21 0 44.95 44.90 44.95 44.65 48.45 1,078,128 49,124,817 45.565 28.20 28.16 28.20 28.01 30.39 1,718,736 28.582 -5.67%
2023-02-20 0 47.65 47.40 47.65 45.60 47.90 1,912,002 89,248,383 46.678 29.89 29.73 29.89 28.60 30.05 3,048,086 29.280 2.25%
2023-02-17 0 46.60 46.60 46.70 46.10 47.85 1,099,148 51,683,476 47.021 29.23 29.23 29.29 28.92 30.02 1,752,246 29.496 -0.85%
2023-02-16 0 47.00 46.90 47.00 46.70 49.45 1,262,125 60,446,952 47.893 29.48 29.42 29.48 29.29 31.02 2,012,062 30.042 -3.09%
2023-02-15 0 48.50 48.45 48.50 47.70 50.30 2,257,575 109,268,383 48.401 30.42 30.39 30.42 29.92 31.55 3,598,994 30.361 -2.02%
2023-02-14 0 49.50 49.50 49.55 48.20 51.65 4,107,010 202,644,709 49.341 31.05 31.05 31.08 30.23 32.40 6,547,336 30.951 -4.99%
2023-02-13 0 52.10 52.05 52.10 50.25 52.45 2,117,749 108,955,093 51.449 32.68 32.65 32.68 31.52 32.90 3,376,085 32.273 -0.38%
2023-02-10 0 52.30 52.25 52.30 50.10 54.40 3,206,700 165,440,399 51.592 32.81 32.78 32.81 31.43 34.12 5,112,075 32.363 -3.15%
2023-02-09 0 54.00 53.95 54.00 52.85 54.45 2,227,700 119,726,157 53.744 33.87 33.84 33.87 33.15 34.16 3,551,367 33.713 -0.09%
2023-02-08 0 54.05 54.05 54.10 53.70 56.15 1,191,734 64,995,598 54.539 33.90 33.90 33.94 33.68 35.22 1,899,845 34.211 0.00%
2023-02-07 0 54.05 53.95 54.05 52.75 55.65 1,989,418 107,682,287 54.128 33.90 33.84 33.90 33.09 34.91 3,171,502 33.953 -0.18%
2023-02-06 0 54.15 54.05 54.15 52.55 57.90 3,906,008 211,318,528 54.101 33.97 33.90 33.97 32.96 36.32 6,226,902 33.936 -6.23%
2023-02-03 0 57.75 57.55 57.75 57.20 60.80 1,412,914 82,247,557 58.211 36.23 36.10 36.23 35.88 38.14 2,252,447 36.515 -2.37%
2023-02-02 0 59.15 59.15 59.20 57.55 61.10 2,183,345 131,002,144 60.001 37.10 37.10 37.13 36.10 38.33 3,480,657 37.637 1.98%
2023-02-01 0 58.00 57.90 58.00 55.80 58.60 4,126,913 235,906,854 57.163 36.38 36.32 36.38 35.00 36.76 6,579,065 35.857 1.05%
2023-01-31 0 57.40 57.40 57.50 55.65 64.60 10,040,988 586,999,395 58.460 36.01 36.01 36.07 34.91 40.52 16,007,199 36.671 -11.21%
2023-01-30 0 64.65 64.60 64.65 64.30 69.60 3,542,889 234,185,581 66.100 40.55 40.52 40.55 40.33 43.66 5,648,023 41.463 -7.11%
2023-01-27 0 69.60 69.15 69.60 68.00 70.50 324,962 22,505,473 69.256 43.66 43.38 43.66 42.66 44.22 518,050 43.443 0.14%
2023-01-26 0 69.50 69.20 69.50 67.40 69.85 852,822 58,674,947 68.801 43.60 43.41 43.60 42.28 43.82 1,359,557 43.157 2.21%
2023-01-20 0 68.00 67.95 68.00 67.60 69.90 582,606 39,668,261 68.088 42.66 42.62 42.66 42.40 43.85 928,782 42.710 0.37%
2023-01-19 0 67.75 67.70 67.75 63.55 69.30 627,321 42,298,222 67.427 42.50 42.47 42.50 39.86 43.47 1,000,066 42.295 3.83%
2023-01-18 0 65.25 65.05 65.25 63.25 65.75 1,170,803 75,780,288 64.725 40.93 40.80 40.93 39.68 41.24 1,866,477 40.601 0.38%
2023-01-17 0 65.00 64.95 65.00 63.50 66.95 1,865,920 120,665,563 64.668 40.77 40.74 40.77 39.83 42.00 2,974,623 40.565 -2.91%
2023-01-16 0 66.95 66.90 66.95 63.25 69.80 3,361,138 224,129,639 66.683 42.00 41.97 42.00 39.68 43.78 5,358,278 41.829 4.20%
2023-01-13 0 64.25 63.95 64.25 60.20 64.35 2,430,650 152,128,275 62.587 40.30 40.11 40.30 37.76 40.37 3,874,907 39.260 4.73%
2023-01-12 0 61.35 61.30 61.35 59.15 63.70 3,061,838 188,471,835 61.555 38.48 38.45 38.48 37.10 39.96 4,881,138 38.612 2.16%
2023-01-11 0 60.05 60.00 60.05 58.50 63.00 2,222,971 136,022,147 61.189 37.67 37.64 37.67 36.70 39.52 3,543,828 38.383 2.65%
2023-01-10 0 58.50 58.45 58.50 58.10 61.45 2,482,650 148,080,283 59.646 36.70 36.66 36.70 36.44 38.55 3,957,805 37.415 -2.50%
2023-01-09 0 60.00 59.90 60.00 59.30 61.50 1,025,097 61,720,153 60.209 37.64 37.57 37.64 37.20 38.58 1,634,195 37.768 1.52%
2023-01-06 0 59.10 59.05 59.10 58.40 62.55 1,629,793 97,671,987 59.929 37.07 37.04 37.07 36.63 39.24 2,598,193 37.592 -3.75%
2023-01-05 0 61.40 61.10 61.40 59.45 62.55 2,513,247 154,233,034 61.368 38.51 38.33 38.51 37.29 39.24 4,006,582 38.495 3.98%
2023-01-04 0 59.05 59.00 59.05 55.45 60.25 2,579,440 150,151,842 58.211 37.04 37.01 37.04 34.78 37.79 4,112,106 36.515 5.82%
2023-01-03 0 55.80 55.80 55.85 50.15 56.70 2,270,460 126,049,384 55.517 35.00 35.00 35.03 31.46 35.57 3,619,535 34.825 3.05%
2022-12-30 0 54.15 54.15 54.40 53.40 55.15 1,043,541 56,504,037 54.146 33.97 33.97 34.12 33.50 34.59 1,663,598 33.965 -0.37%
2022-12-29 0 54.35 54.25 54.35 49.05 54.50 2,199,400 117,564,070 53.453 34.09 34.03 34.09 30.77 34.19 3,506,252 33.530 7.62%
2022-12-28 0 50.50 50.50 50.55 47.35 51.10 1,437,200 71,906,376 50.032 31.68 31.68 31.71 29.70 32.05 2,291,164 31.384 8.14%
2022-12-23 0 46.70 46.70 46.80 43.60 47.65 667,310 30,906,225 46.315 29.29 29.29 29.36 27.35 29.89 1,063,816 29.052 2.08%
2022-12-22 0 45.75 45.65 45.75 42.75 46.30 774,500 35,060,680 45.269 28.70 28.64 28.70 26.82 29.04 1,234,697 28.396 5.66%
2022-12-21 0 43.30 43.10 43.30 42.20 44.20 1,297,150 55,497,497 42.784 27.16 27.04 27.16 26.47 27.73 2,067,898 26.838 1.88%
2022-12-20 0 42.50 42.45 42.50 41.85 43.40 738,512 31,306,323 42.391 26.66 26.63 26.66 26.25 27.22 1,177,325 26.591 -2.52%
2022-12-19 0 43.60 43.60 43.65 43.50 46.00 1,241,987 55,085,385 44.353 27.35 27.35 27.38 27.29 28.85 1,979,958 27.821 -5.22%
2022-12-16 0 46.00 46.00 46.15 43.95 46.60 1,421,643 64,800,598 45.581 28.85 28.85 28.95 27.57 29.23 2,266,363 28.592 3.14%
2022-12-15 0 44.60 44.55 44.60 44.40 46.00 739,570 33,198,867 44.889 27.98 27.95 27.98 27.85 28.85 1,179,012 28.158 -2.94%
2022-12-14 0 45.95 45.95 46.00 45.25 48.55 1,223,908 56,235,004 45.947 28.82 28.82 28.85 28.38 30.45 1,951,137 28.822 -0.22%
2022-12-13 0 46.05 46.05 46.10 45.30 48.05 777,710 35,963,120 46.242 28.89 28.89 28.92 28.42 30.14 1,239,814 29.007 -1.50%
2022-12-12 0 46.75 46.75 46.85 45.85 49.25 1,099,600 51,554,873 46.885 29.33 29.33 29.39 28.76 30.89 1,752,967 29.410 -4.00%
2022-12-09 0 48.70 48.70 49.20 47.30 49.90 1,872,700 91,479,687 48.849 30.55 30.55 30.86 29.67 31.30 2,985,431 30.642 -1.22%
2022-12-08 0 49.30 49.30 49.40 44.75 49.95 2,730,780 130,242,145 47.694 30.92 30.92 30.99 28.07 31.33 4,353,370 29.918 11.41%
2022-12-07 0 44.25 44.25 44.30 44.00 48.80 2,071,850 95,902,427 46.288 27.76 27.76 27.79 27.60 30.61 3,302,913 29.036 -5.85%
2022-12-06 0 47.00 46.95 47.00 46.15 50.00 1,589,540 76,377,225 48.050 29.48 29.45 29.48 28.95 31.36 2,534,022 30.141 -3.79%
2022-12-05 0 48.85 48.75 48.85 45.85 49.20 2,803,016 134,029,767 47.816 30.64 30.58 30.64 28.76 30.86 4,468,528 29.994 7.84%
2022-12-02 0 45.30 45.25 45.30 44.95 47.05 1,419,924 64,897,743 45.705 28.42 28.38 28.42 28.20 29.51 2,263,622 28.670 -1.74%
2022-12-01 0 46.10 46.05 46.10 45.20 48.10 2,183,220 101,576,702 46.526 28.92 28.89 28.92 28.35 30.17 3,480,458 29.185 3.83%
2022-11-30 0 44.40 44.35 44.40 41.95 44.60 3,165,867 138,936,434 43.886 27.85 27.82 27.85 26.31 27.98 5,046,980 27.529 2.07%
2022-11-29 0 43.50 43.35 43.50 41.55 44.20 1,701,590 73,596,159 43.251 27.29 27.19 27.29 26.06 27.73 2,712,650 27.131 4.57%
2022-11-28 0 41.60 41.55 41.60 39.05 41.90 1,466,028 59,874,951 40.842 26.09 26.06 26.09 24.50 26.28 2,337,121 25.619 -0.95%
2022-11-25 0 42.00 41.80 42.00 41.00 44.15 829,000 34,731,350 41.895 26.35 26.22 26.35 25.72 27.69 1,321,580 26.280 -0.94%
2022-11-24 0 42.40 42.35 42.40 42.00 44.80 1,472,600 63,054,445 42.818 26.60 26.57 26.60 26.35 28.10 2,347,598 26.859 0.59%
2022-11-23 0 42.15 42.15 42.25 40.60 43.20 2,043,800 85,414,718 41.792 26.44 26.44 26.50 25.47 27.10 3,258,197 26.215 -2.09%
2022-11-22 0 43.05 43.00 43.05 41.95 45.35 1,828,182 79,246,885 43.347 27.00 26.97 27.00 26.31 28.45 2,914,461 27.191 -3.91%
2022-11-21 0 44.80 44.50 44.80 43.00 45.10 1,522,258 67,281,166 44.198 28.10 27.91 28.10 26.97 28.29 2,426,762 27.725 -2.08%
2022-11-18 0 45.75 45.60 45.75 45.00 47.95 1,795,437 83,325,534 46.410 28.70 28.60 28.70 28.23 30.08 2,862,260 29.112 -1.29%
2022-11-17 0 46.35 46.25 46.35 44.60 47.80 1,960,513 90,240,336 46.029 29.07 29.01 29.07 27.98 29.98 3,125,422 28.873 -0.32%
2022-11-16 0 46.50 46.45 46.50 44.90 49.40 3,844,955 180,577,445 46.965 29.17 29.14 29.17 28.16 30.99 6,129,572 29.460 1.53%
2022-11-15 0 45.80 45.75 45.80 42.70 46.00 3,240,364 145,098,411 44.778 28.73 28.70 28.73 26.78 28.85 5,165,742 28.089 2.81%
2022-11-14 0 44.55 44.50 44.55 43.00 47.25 7,451,266 333,869,097 44.807 27.95 27.91 27.95 26.97 29.64 11,878,701 28.107 6.83%
2022-11-11 0 41.70 41.65 41.70 39.05 42.65 5,363,300 218,910,609 40.816 26.16 26.13 26.16 24.50 26.75 8,550,096 25.603 17.30%
2022-11-10 0 35.55 35.50 35.55 35.15 37.20 1,674,800 59,943,293 35.791 22.30 22.27 22.30 22.05 23.33 2,669,942 22.451 -4.18%
2022-11-09 0 37.10 37.05 37.10 35.85 38.65 1,936,554 71,489,247 36.916 23.27 23.24 23.27 22.49 24.24 3,087,227 23.156 -2.62%
2022-11-08 0 38.10 38.10 38.15 37.30 42.10 3,724,925 145,559,410 39.077 23.90 23.90 23.93 23.40 26.41 5,938,222 24.512 -2.31%
2022-11-07 0 39.00 39.00 39.15 35.60 40.25 4,141,987 159,532,015 38.516 24.46 24.46 24.56 22.33 25.25 6,603,096 24.160 9.24%
2022-11-04 0 35.70 35.70 35.75 32.15 36.75 3,671,728 128,311,422 34.946 22.39 22.39 22.43 20.17 23.05 5,853,416 21.921 8.02%
2022-11-03 0 33.05 33.05 33.15 30.15 34.30 3,992,920 130,386,217 32.654 20.73 20.73 20.79 18.91 21.52 6,365,456 20.483 1.54%
2022-11-02 0 32.55 32.20 32.55 30.00 33.65 4,781,502 153,938,683 32.195 20.42 20.20 20.42 18.82 21.11 7,622,602 20.195 7.60%
2022-11-01 0 30.25 30.25 30.30 26.55 31.50 5,370,738 159,218,246 29.646 18.98 18.98 19.01 16.65 19.76 8,561,953 18.596 14.58%
2022-10-31 0 26.40 26.40 26.45 26.25 29.50 2,458,247 66,863,417 27.200 16.56 16.56 16.59 16.47 18.50 3,918,902 17.062 -9.43%
2022-10-28 0 29.15 29.15 29.30 28.70 32.25 4,407,350 133,591,654 30.311 18.29 18.29 18.38 18.00 20.23 7,026,134 19.014 -1.85%
2022-10-27 0 29.70 29.70 29.80 28.60 30.45 3,865,700 114,031,278 29.498 18.63 18.63 18.69 17.94 19.10 6,162,643 18.504 4.39%
2022-10-26 0 28.45 28.45 28.50 26.45 29.40 10,139,049 288,341,620 28.439 17.85 17.85 17.88 16.59 18.44 16,163,526 17.839 7.56%
2022-10-25 0 26.45 26.45 26.50 25.85 27.85 2,045,028 54,300,292 26.552 16.59 16.59 16.62 16.22 17.47 3,260,154 16.656 -2.04%
2022-10-24 0 27.00 26.95 27.00 26.70 31.30 4,121,512 115,329,029 27.982 16.94 16.91 16.94 16.75 19.63 6,570,455 17.553 -11.62%
2022-10-21 0 30.55 30.50 30.55 30.20 33.45 2,400,805 74,193,632 30.904 19.16 19.13 19.16 18.94 20.98 3,827,329 19.385 -7.56%
2022-10-20 0 33.05 33.00 33.05 32.75 34.90 1,777,754 59,619,574 33.536 20.73 20.70 20.73 20.54 21.89 2,834,070 21.037 -3.50%
2022-10-19 0 34.25 34.25 34.45 34.00 36.40 1,287,661 44,746,486 34.750 21.48 21.48 21.61 21.33 22.83 2,052,771 21.798 -5.91%
2022-10-18 0 36.40 36.40 36.45 34.40 36.55 1,272,517 45,440,492 35.709 22.83 22.83 22.86 21.58 22.93 2,028,628 22.400 4.15%
2022-10-17 0 34.95 34.95 35.10 33.30 36.85 1,016,050 35,687,275 35.124 21.92 21.92 22.02 20.89 23.12 1,619,772 22.032 -2.37%
2022-10-14 0 35.80 35.80 36.00 33.00 37.60 2,916,550 105,301,707 36.105 22.46 22.46 22.58 20.70 23.59 4,649,522 22.648 9.31%
2022-10-13 0 32.75 32.75 32.85 31.85 34.95 2,379,378 79,054,521 33.225 20.54 20.54 20.61 19.98 21.92 3,793,170 20.841 0.31%
2022-10-12 0 32.65 32.60 32.65 30.35 33.20 1,174,400 37,092,805 31.584 20.48 20.45 20.48 19.04 20.83 1,872,212 19.812 0.93%
2022-10-11 0 32.35 32.30 32.35 31.65 34.95 1,429,636 46,465,151 32.501 20.29 20.26 20.29 19.85 21.92 2,279,105 20.387 -7.44%
2022-10-10 0 34.95 34.85 34.95 34.25 36.15 1,919,720 67,417,114 35.118 21.92 21.86 21.92 21.48 22.68 3,060,390 22.029 0.58%
2022-10-07 0 34.75 34.75 34.80 33.45 36.80 683,150 23,592,928 34.536 21.80 21.80 21.83 20.98 23.08 1,089,068 21.663 -5.70%
2022-10-06 0 36.85 36.80 36.85 36.40 39.65 591,509 21,780,633 36.822 23.12 23.08 23.12 22.83 24.87 942,975 23.098 -4.53%
2022-10-05 0 38.60 38.55 38.60 37.45 39.15 488,535 18,812,622 38.508 24.21 24.18 24.21 23.49 24.56 778,815 24.155 6.19%
2022-10-03 0 36.35 36.30 36.35 35.45 38.90 745,215 27,819,415 37.331 22.80 22.77 22.80 22.24 24.40 1,188,011 23.417 -4.72%
2022-09-30 0 38.15 38.15 38.20 36.50 39.05 1,339,594 51,356,334 38.337 23.93 23.93 23.96 22.90 24.50 2,135,562 24.048 1.19%
2022-09-29 0 37.70 37.60 37.70 37.15 38.50 1,202,822 45,567,065 37.883 23.65 23.59 23.65 23.30 24.15 1,917,522 23.764 0.53%
2022-09-28 0 37.50 37.50 37.70 37.20 38.75 731,338 27,662,360 37.824 23.52 23.52 23.65 23.33 24.31 1,165,889 23.726 -3.60%
2022-09-27 0 38.90 38.90 38.95 37.05 39.05 2,869,210 109,572,513 38.189 24.40 24.40 24.43 23.24 24.50 4,574,053 23.955 4.15%
2022-09-26 0 37.35 37.35 37.40 36.20 38.45 1,900,450 71,248,040 37.490 23.43 23.43 23.46 22.71 24.12 3,029,670 23.517 2.47%
2022-09-23 0 36.45 36.35 36.45 35.85 37.90 1,401,340 51,698,583 36.892 22.86 22.80 22.86 22.49 23.77 2,233,996 23.142 -2.93%
2022-09-22 0 37.55 37.30 37.55 37.00 38.85 833,954 31,447,761 37.709 23.55 23.40 23.55 23.21 24.37 1,329,477 23.654 -2.34%
2022-09-21 0 38.45 38.40 38.45 37.70 42.20 1,407,680 54,573,612 38.768 24.12 24.09 24.12 23.65 26.47 2,244,103 24.319 -4.11%
2022-09-20 0 40.10 40.10 40.20 39.15 40.50 1,232,600 49,371,942 40.055 25.15 25.15 25.22 24.56 25.40 1,964,993 25.126 -0.37%
2022-09-19 0 40.25 40.25 40.30 39.00 42.40 1,113,221 45,685,811 41.039 25.25 25.25 25.28 24.46 26.60 1,774,681 25.743 -3.82%
2022-09-16 0 41.85 41.85 41.90 41.65 46.00 1,041,677 44,489,291 42.709 26.25 26.25 26.28 26.13 28.85 1,660,627 26.791 -7.92%
2022-09-15 0 45.45 45.30 45.45 44.70 46.85 2,497,906 113,743,138 45.535 28.51 28.42 28.51 28.04 29.39 3,982,126 28.563 3.18%
2022-09-14 0 44.05 44.00 44.05 41.50 44.60 1,506,121 65,964,361 43.798 27.63 27.60 27.63 26.03 27.98 2,401,036 27.473 4.51%
2022-09-13 0 42.15 42.10 42.15 41.45 49.20 2,109,916 92,320,882 43.756 26.44 26.41 26.44 26.00 30.86 3,363,598 27.447 -14.68%
2022-09-09 0 49.40 49.40 49.50 47.55 50.00 1,054,001 51,871,689 49.214 30.99 30.99 31.05 29.83 31.36 1,680,273 30.871 3.89%
2022-09-08 0 47.55 47.50 47.55 45.95 49.90 1,325,696 62,767,034 47.346 29.83 29.80 29.83 28.82 31.30 2,113,406 29.699 -1.55%
2022-09-07 0 48.30 48.20 48.30 46.65 48.70 1,454,524 69,825,263 48.006 30.30 30.23 30.30 29.26 30.55 2,318,781 30.113 0.10%
2022-09-06 0 48.25 48.25 48.30 48.25 49.85 1,659,811 81,102,310 48.862 30.27 30.27 30.30 30.27 31.27 2,646,047 30.650 -2.13%
2022-09-05 0 49.30 49.25 49.30 48.55 50.45 2,052,387 100,790,379 49.109 30.92 30.89 30.92 30.45 31.65 3,271,886 30.805 -1.99%
2022-09-02 0 50.30 50.30 50.45 49.50 52.25 830,380 41,633,916 50.138 31.55 31.55 31.65 31.05 32.78 1,323,780 31.451 -0.30%
2022-09-01 0 50.45 50.40 50.45 50.40 52.55 674,350 34,622,286 51.342 31.65 31.61 31.65 31.61 32.96 1,075,039 32.206 -3.26%
2022-08-31 0 52.15 52.10 52.15 49.60 53.00 1,592,750 82,541,451 51.823 32.71 32.68 32.71 31.11 33.25 2,539,139 32.508 3.78%
2022-08-30 0 50.25 50.25 50.40 48.30 50.55 994,594 49,187,142 49.454 31.52 31.52 31.61 30.30 31.71 1,585,567 31.022 -0.10%
2022-08-29 0 50.30 50.30 50.35 49.80 53.60 523,500 26,485,962 50.594 31.55 31.55 31.58 31.24 33.62 834,556 31.737 -3.92%
2022-08-26 0 52.35 52.35 52.55 51.00 54.00 958,730 50,315,662 52.482 32.84 32.84 32.96 31.99 33.87 1,528,394 32.921 2.15%
2022-08-25 0 51.25 51.15 51.25 49.45 51.55 1,098,550 55,434,725 50.462 32.15 32.09 32.15 31.02 32.34 1,751,293 31.654 3.64%
2022-08-24 0 49.45 49.45 49.55 48.35 50.80 2,737,972 135,923,032 49.644 31.02 31.02 31.08 30.33 31.87 4,364,836 31.140 -5.81%
2022-08-23 0 52.50 52.30 52.50 52.15 56.30 1,064,086 56,021,073 52.647 32.93 32.81 32.93 32.71 35.32 1,696,351 33.024 -5.06%
2022-08-22 0 55.30 55.30 55.35 52.95 55.70 1,058,680 57,796,607 54.593 34.69 34.69 34.72 33.21 34.94 1,687,732 34.245 0.55%
2022-08-19 0 55.00 55.00 55.05 54.70 56.65 869,600 48,197,648 55.425 34.50 34.50 34.53 34.31 35.54 1,386,304 34.767 -2.74%
2022-08-18 0 56.55 56.45 56.55 55.55 57.95 894,911 50,401,264 56.320 35.47 35.41 35.47 34.85 36.35 1,426,654 35.328 -2.25%
2022-08-17 0 57.85 57.80 57.85 57.00 58.65 741,420 42,758,185 57.671 36.29 36.26 36.29 35.75 36.79 1,181,961 36.176 -0.94%
2022-08-16 0 58.40 58.40 58.45 57.30 60.30 858,650 49,944,246 58.166 36.63 36.63 36.66 35.94 37.82 1,368,847 36.486 -2.01%
2022-08-15 0 59.60 59.55 59.60 59.20 61.20 596,950 35,724,799 59.846 37.39 37.35 37.39 37.13 38.39 951,649 37.540 -1.89%
2022-08-12 0 60.75 60.75 60.80 58.95 61.15 603,050 36,405,288 60.369 38.11 38.11 38.14 36.98 38.36 961,374 37.868 0.75%
2022-08-11 0 60.30 60.30 60.35 58.40 60.55 1,321,486 78,956,136 59.748 37.82 37.82 37.86 36.63 37.98 2,106,694 37.479 4.15%
2022-08-10 0 57.90 57.75 57.90 57.25 61.50 1,922,222 111,601,296 58.058 36.32 36.23 36.32 35.91 38.58 3,064,379 36.419 -5.78%
2022-08-09 0 61.45 61.40 61.45 60.65 62.45 575,900 35,393,340 61.457 38.55 38.51 38.55 38.04 39.17 918,092 38.551 0.57%
2022-08-08 0 61.10 61.00 61.10 59.20 63.45 1,752,150 106,677,394 60.884 38.33 38.26 38.33 37.13 39.80 2,793,252 38.191 -4.90%
2022-08-05 0 64.25 64.20 64.25 62.30 66.75 619,039 40,254,935 65.028 40.30 40.27 40.30 39.08 41.87 986,863 40.791 1.34%
2022-08-04 0 63.40 63.40 63.45 61.80 65.50 1,128,845 71,648,368 63.471 39.77 39.77 39.80 38.77 41.09 1,799,588 39.814 0.88%
2022-08-03 0 62.85 62.75 62.85 62.10 64.00 356,246 22,396,804 62.869 39.42 39.36 39.42 38.95 40.15 567,922 39.436 -0.48%
2022-08-02 0 63.15 63.00 63.15 61.65 64.20 1,141,283 71,347,754 62.515 39.61 39.52 39.61 38.67 40.27 1,819,417 39.215 -0.24%
2022-08-01 0 63.30 63.25 63.30 62.15 63.95 404,219 25,516,145 63.125 39.71 39.68 39.71 38.99 40.11 644,400 39.597 -1.02%
2022-07-29 0 63.95 63.90 63.95 62.35 66.30 977,230 62,316,765 63.769 40.11 40.08 40.11 39.11 41.59 1,557,886 40.001 -3.25%
2022-07-28 0 66.10 66.05 66.10 66.00 68.35 803,722 53,669,926 66.777 41.46 41.43 41.46 41.40 42.87 1,281,282 41.888 -2.36%
2022-07-27 0 67.70 67.60 67.70 67.15 70.80 654,498 44,452,982 67.919 42.47 42.40 42.47 42.12 44.41 1,043,391 42.604 -0.88%
2022-07-26 0 68.30 68.30 68.45 66.15 69.95 1,187,254 81,484,379 68.633 42.84 42.84 42.94 41.49 43.88 1,892,703 43.052 0.44%
2022-07-25 0 68.00 67.90 68.00 66.90 69.15 639,844 43,372,037 67.785 42.66 42.59 42.66 41.97 43.38 1,020,030 42.520 -1.66%
2022-07-22 0 69.15 68.75 69.15 67.30 70.85 1,988,852 136,802,932 68.785 43.38 43.13 43.38 42.22 44.44 3,170,599 43.147 -0.36%
2022-07-21 0 69.40 69.05 69.40 66.60 70.75 2,281,751 158,509,464 69.468 43.53 43.31 43.53 41.78 44.38 3,637,535 43.576 1.76%
2022-07-20 0 68.20 67.95 68.20 64.60 69.25 2,103,556 142,901,663 67.933 42.78 42.62 42.78 40.52 43.44 3,353,459 42.613 1.79%
2022-07-19 0 67.00 66.90 67.00 66.20 69.65 1,310,712 88,577,247 67.579 42.03 41.97 42.03 41.53 43.69 2,089,518 42.391 -2.62%
2022-07-18 0 68.80 68.70 68.80 63.00 71.15 4,361,074 293,367,468 67.270 43.16 43.09 43.16 39.52 44.63 6,952,361 42.197 -8.02%
2022-07-15 0 74.80 74.80 74.85 70.00 80.00 1,021,150 77,237,324 75.638 46.92 46.92 46.95 43.91 50.18 1,627,903 47.446 -5.02%
2022-07-14 0 78.75 78.75 78.80 75.30 82.75 1,665,165 132,493,449 79.568 49.40 49.40 49.43 47.23 51.91 2,654,582 49.911 1.03%
2022-07-13 0 77.95 77.95 78.00 76.60 81.00 824,297 64,347,510 78.064 48.90 48.90 48.93 48.05 50.81 1,314,082 48.968 -0.57%
2022-07-12 0 78.40 78.40 78.45 77.40 84.80 1,150,410 91,213,379 79.288 49.18 49.18 49.21 48.55 53.19 1,833,967 49.736 -4.74%
2022-07-11 0 82.30 82.25 82.30 80.50 86.40 1,136,393 93,781,768 82.526 51.63 51.59 51.63 50.50 54.20 1,811,621 51.767 -1.85%
2022-07-08 0 83.85 83.85 83.90 82.20 87.45 967,389 81,789,109 84.546 52.60 52.60 52.63 51.56 54.86 1,542,198 53.034 -1.06%
2022-07-07 0 84.75 84.55 84.75 81.60 87.00 1,424,075 119,652,977 84.022 53.16 53.04 53.16 51.19 54.57 2,270,240 52.705 -1.22%
2022-07-06 0 85.80 85.75 85.80 83.10 91.95 2,682,932 236,019,658 87.971 53.82 53.79 53.82 52.13 57.68 4,277,092 55.182 -3.92%
2022-07-05 0 89.30 89.25 89.30 79.50 89.70 3,069,779 266,586,808 86.842 56.02 55.98 56.02 49.87 56.27 4,893,798 54.474 7.53%
2022-07-04 0 83.05 83.00 83.05 77.65 83.75 1,608,467 131,812,559 81.949 52.10 52.06 52.10 48.71 52.53 2,564,195 51.405 5.73%
2022-06-30 0 78.55 78.40 78.55 75.95 80.00 886,999 69,446,820 78.294 49.27 49.18 49.27 47.64 50.18 1,414,041 49.112 1.95%
2022-06-29 0 77.05 76.90 77.05 76.00 79.60 1,500,550 116,621,213 77.719 48.33 48.24 48.33 47.67 49.93 2,392,155 48.752 -2.90%
2022-06-28 0 79.35 79.35 79.60 75.60 79.80 1,377,350 107,329,863 77.925 49.77 49.77 49.93 47.42 50.06 2,195,752 48.881 0.44%
2022-06-27 0 79.00 79.00 79.05 76.15 81.90 1,863,675 145,772,908 78.218 49.56 49.56 49.59 47.77 51.37 2,971,044 49.065 3.34%
2022-06-24 0 76.45 76.35 76.45 67.35 76.90 1,729,414 129,904,470 75.115 47.96 47.89 47.96 42.25 48.24 2,757,007 47.118 10.24%
2022-06-23 0 69.35 69.30 69.35 67.50 72.00 1,121,981 77,132,684 68.747 43.50 43.47 43.50 42.34 45.16 1,788,646 43.124 -0.93%
2022-06-22 0 70.00 70.00 70.20 69.20 72.80 840,600 59,301,650 70.547 43.91 43.91 44.04 43.41 45.67 1,340,072 44.253 -2.64%
2022-06-21 0 71.90 71.85 71.90 68.65 72.30 665,725 47,174,433 70.862 45.10 45.07 45.10 43.06 45.35 1,061,289 44.450 2.42%
2022-06-20 0 70.20 70.15 70.20 65.85 70.50 1,016,101 70,231,561 69.119 44.04 44.00 44.04 41.31 44.22 1,619,854 43.357 5.25%
2022-06-17 0 66.70 66.70 67.25 64.15 67.40 994,610 66,065,123 66.423 41.84 41.84 42.18 40.24 42.28 1,585,593 41.666 1.75%
2022-06-16 0 65.55 65.45 65.55 65.15 68.10 1,008,760 67,223,778 66.640 41.12 41.06 41.12 40.87 42.72 1,608,151 41.802 -0.91%
2022-06-15 0 66.15 66.15 66.20 65.80 68.50 1,058,771 70,585,140 66.667 41.49 41.49 41.53 41.27 42.97 1,687,878 41.819 -1.64%
2022-06-14 0 67.25 67.20 67.25 60.00 68.55 694,724 46,641,936 67.137 42.18 42.15 42.18 37.64 43.00 1,107,519 42.114 -0.44%
2022-06-13 0 67.55 67.50 67.55 66.40 70.50 1,070,847 72,889,725 68.067 42.37 42.34 42.37 41.65 44.22 1,707,129 42.697 -5.59%
2022-06-10 0 71.55 71.30 71.55 69.85 72.55 1,104,217 78,596,624 71.179 44.88 44.73 44.88 43.82 45.51 1,760,327 44.649 -2.52%
2022-06-09 0 73.40 73.05 73.40 71.75 75.75 1,878,823 137,371,644 73.116 46.04 45.82 46.04 45.01 47.52 2,995,193 45.864 -1.08%
2022-06-08 0 74.20 74.20 74.40 68.30 76.50 3,219,939 237,612,147 73.794 46.54 46.54 46.67 42.84 47.99 5,133,180 46.289 7.85%
2022-06-07 0 68.80 68.80 69.00 66.05 69.70 1,353,131 92,568,990 68.411 43.16 43.16 43.28 41.43 43.72 2,157,142 42.913 4.16%
2022-06-06 0 66.05 66.00 66.10 60.10 68.00 1,224,638 79,575,320 64.979 41.43 41.40 41.46 37.70 42.66 1,952,300 40.760 8.91%
2022-06-02 0 91.50 91.45 91.60 90.00 93.00 309,600 28,190,431 91.054 38.04 38.02 38.08 37.42 38.67 744,639 37.858 -2.71%
2022-06-01 0 94.05 94.05 94.10 91.65 97.95 452,769 42,802,017 94.534 39.10 39.10 39.12 38.11 40.72 1,088,984 39.305 -0.63%
2022-05-31 0 94.65 94.35 94.65 88.65 95.55 1,597,099 148,666,010 93.085 39.35 39.23 39.35 36.86 39.73 3,841,286 38.702 5.64%
2022-05-30 0 89.60 89.60 89.75 85.15 90.00 355,932 31,598,466 88.777 37.25 37.25 37.32 35.40 37.42 856,075 36.911 4.86%
2022-05-27 0 85.45 85.35 85.45 81.65 86.80 592,064 50,434,305 85.184 35.53 35.49 35.53 33.95 36.09 1,424,011 35.417 6.55%
2022-05-26 0 80.20 80.20 80.25 78.80 83.90 725,166 58,187,975 80.241 33.34 33.34 33.37 32.76 34.88 1,744,144 33.362 -3.14%
2022-05-25 0 82.80 82.75 82.80 82.60 85.60 786,165 66,116,659 84.100 34.43 34.41 34.43 34.34 35.59 1,890,856 34.967 -0.30%
2022-05-24 0 83.05 83.00 83.05 83.00 85.30 1,057,400 88,785,827 83.966 34.53 34.51 34.53 34.51 35.47 2,543,221 34.911 -5.25%
2022-05-23 0 87.65 87.65 87.70 87.35 90.05 545,108 48,022,651 88.097 36.44 36.44 36.46 36.32 37.44 1,311,075 36.628 -0.11%
2022-05-20 0 87.75 87.75 87.80 84.55 88.40 1,055,908 91,891,501 87.026 36.48 36.48 36.50 35.15 36.75 2,539,633 36.183 3.78%
2022-05-19 0 84.55 84.55 84.80 83.00 85.80 660,750 55,682,790 84.272 35.15 35.15 35.26 34.51 35.67 1,589,213 35.038 -3.04%
2022-05-18 0 87.20 87.20 87.30 83.75 88.90 927,474 80,096,322 86.360 36.26 36.26 36.30 34.82 36.96 2,230,728 35.906 -1.08%
2022-05-17 0 88.15 88.05 88.15 85.80 88.80 892,267 78,192,440 87.633 36.65 36.61 36.65 35.67 36.92 2,146,049 36.436 1.09%
2022-05-16 0 87.20 87.20 87.50 86.30 89.45 555,252 48,555,236 87.447 36.26 36.26 36.38 35.88 37.19 1,335,473 36.358 0.23%
2022-05-13 0 87.00 87.00 87.20 86.00 88.40 452,055 39,325,037 86.992 36.17 36.17 36.26 35.76 36.75 1,087,267 36.169 1.16%
2022-05-12 0 86.00 86.00 86.10 84.50 87.60 529,700 45,506,043 85.909 35.76 35.76 35.80 35.13 36.42 1,274,016 35.719 -0.86%
2022-05-11 0 86.75 86.70 86.75 82.05 90.65 859,901 75,427,805 87.717 36.07 36.05 36.07 34.11 37.69 2,068,204 36.470 2.85%
2022-05-10 0 84.35 84.35 84.55 76.20 85.50 1,434,680 118,929,172 82.896 35.07 35.07 35.15 31.68 35.55 3,450,642 34.466 -0.53%
2022-05-06 0 84.80 84.80 84.85 81.15 85.45 776,039 65,127,843 83.923 35.26 35.26 35.28 33.74 35.53 1,866,502 34.893 -0.93%
2022-05-05 0 85.60 85.60 85.65 84.05 92.00 1,432,900 123,242,170 86.009 35.59 35.59 35.61 34.95 38.25 3,446,361 35.760 -1.38%
2022-05-04 0 86.80 86.70 86.80 84.85 92.80 769,566 67,147,978 87.254 36.09 36.05 36.09 35.28 38.58 1,850,933 36.278 -5.86%
2022-05-03 0 92.20 92.10 92.20 91.60 100.4 988,622 92,591,479 93.657 38.33 38.29 38.33 38.08 41.74 2,377,799 38.940 -7.71%
2022-04-29 0 99.90 99.80 99.90 96.50 104.3 1,499,074 148,667,638 99.173 41.54 41.49 41.54 40.12 43.37 3,605,520 41.233 -2.82%
2022-04-28 0 102.8 102.8 103.2 99.35 103.6 1,074,461 108,559,780 101.04 42.74 42.74 42.91 41.31 43.07 2,584,256 42.008 3.89%
2022-04-27 0 98.95 98.95 99.10 93.85 99.30 768,244 75,213,631 97.903 41.14 41.14 41.20 39.02 41.29 1,847,753 40.705 0.92%
2022-04-26 0 98.05 98.00 98.05 90.60 98.40 994,290 96,258,786 96.812 40.77 40.75 40.77 37.67 40.91 2,391,431 40.252 6.34%
2022-04-25 0 92.20 92.15 92.20 90.10 98.25 643,301 59,615,530 92.671 38.33 38.31 38.33 37.46 40.85 1,547,245 38.530 -6.16%
2022-04-22 0 98.25 98.25 98.30 93.55 100.2 852,330 82,642,764 96.961 40.85 40.85 40.87 38.90 41.66 2,049,994 40.314 1.55%
2022-04-21 0 96.75 96.55 96.75 93.70 99.25 1,197,000 114,710,629 95.832 40.23 40.14 40.23 38.96 41.27 2,878,982 39.844 1.57%
2022-04-20 0 95.25 95.25 95.35 94.80 97.95 539,888 51,830,344 96.002 39.60 39.60 39.64 39.42 40.72 1,298,520 39.915 -3.50%
2022-04-19 0 98.70 98.70 98.85 97.45 103.7 892,000 88,243,300 98.927 41.04 41.04 41.10 40.52 43.12 2,145,407 41.131 -0.45%
2022-04-14 0 99.15 99.15 99.20 95.65 99.60 365,900 35,965,551 98.293 41.22 41.22 41.24 39.77 41.41 880,050 40.868 3.77%
2022-04-13 0 95.55 95.50 95.55 94.60 97.95 646,900 61,729,885 95.424 39.73 39.71 39.73 39.33 40.72 1,555,901 39.675 -2.60%
2022-04-12 0 98.10 98.10 98.15 94.25 99.60 1,313,772 128,075,791 97.487 40.79 40.79 40.81 39.19 41.41 3,159,838 40.532 3.86%
2022-04-11 0 94.45 94.45 94.55 93.30 96.40 726,988 68,635,467 94.411 39.27 39.27 39.31 38.79 40.08 1,748,526 39.253 -1.87%
2022-04-08 0 96.25 96.25 96.40 94.35 97.95 358,616 34,425,015 95.994 40.02 40.02 40.08 39.23 40.72 862,531 39.912 -0.26%
2022-04-07 0 96.50 96.45 96.50 96.10 100.6 729,692 71,263,363 97.662 40.12 40.10 40.12 39.96 41.83 1,755,029 40.605 -3.40%
2022-04-06 0 99.90 99.90 100.0 96.15 103.1 919,423 91,190,917 99.183 41.54 41.54 41.58 39.98 42.87 2,211,364 41.237 -3.85%
2022-04-04 0 103.9 103.9 104.0 99.30 104.6 893,200 91,936,161 102.93 43.20 43.20 43.24 41.29 43.49 2,148,293 42.795 4.63%
2022-04-01 0 99.30 99.20 99.30 92.40 99.65 598,671 58,602,017 97.887 41.29 41.24 41.29 38.42 41.43 1,439,902 40.699 4.03%
2022-03-31 0 95.45 95.45 95.70 95.15 100.0 758,627 73,284,947 96.602 39.69 39.69 39.79 39.56 41.58 1,824,623 40.164 -3.83%
2022-03-30 0 99.25 99.25 99.35 96.80 100.9 2,245,327 222,875,330 99.262 41.27 41.27 41.31 40.25 41.95 5,400,381 41.270 0.61%
2022-03-29 0 98.65 98.60 98.65 96.80 102.0 1,465,300 145,412,857 99.238 41.02 41.00 41.02 40.25 42.41 3,524,288 41.260 2.28%
2022-03-28 0 96.45 96.20 96.45 93.45 97.70 1,752,930 168,931,157 96.371 40.10 40.00 40.10 38.85 40.62 4,216,085 40.068 2.99%
2022-03-25 0 93.65 93.60 93.65 93.10 99.95 1,130,782 107,944,708 95.460 38.94 38.92 38.94 38.71 41.56 2,719,717 39.690 -4.34%
2022-03-24 0 97.90 97.85 97.90 88.10 99.30 2,420,315 230,117,647 95.078 40.70 40.68 40.70 36.63 41.29 5,821,256 39.531 6.18%
2022-03-23 0 92.20 92.15 92.20 83.25 93.10 2,067,530 184,161,282 89.073 38.33 38.31 38.33 34.61 38.71 4,972,750 37.034 11.96%
2022-03-22 0 82.35 82.35 82.40 78.80 84.85 536,400 43,412,807 80.934 34.24 34.24 34.26 32.76 35.28 1,290,130 33.650 -0.54%
2022-03-21 0 82.80 82.65 82.80 81.10 85.10 834,816 69,394,352 83.125 34.43 34.36 34.43 33.72 35.38 2,007,870 34.561 -0.66%
2022-03-18 0 83.35 83.35 83.80 80.20 86.15 1,923,603 159,672,322 83.007 34.65 34.65 34.84 33.34 35.82 4,626,582 34.512 -4.58%
2022-03-17 0 87.35 87.25 87.35 80.15 87.85 1,278,473 108,413,954 84.800 36.32 36.28 36.32 33.32 36.53 3,074,938 35.257 11.84%
2022-03-16 0 78.10 78.05 78.10 69.95 79.95 1,665,532 125,929,142 75.609 32.47 32.45 32.47 29.08 33.24 4,005,879 31.436 14.85%
2022-03-15 0 68.00 68.00 68.65 68.00 77.35 1,661,888 120,228,406 72.344 28.27 28.27 28.54 28.27 32.16 3,997,114 30.079 -9.27%
2022-03-14 0 74.95 74.90 74.95 74.65 81.70 1,397,185 107,837,468 77.182 31.16 31.14 31.16 31.04 33.97 3,360,460 32.090 -7.30%
2022-03-11 0 80.85 80.75 80.85 77.50 82.75 1,036,418 83,024,918 80.108 33.62 33.57 33.62 32.22 34.41 2,492,756 33.306 -0.31%
2022-03-10 0 81.10 81.10 81.25 80.60 84.05 865,378 70,722,440 81.724 33.72 33.72 33.78 33.51 34.95 2,081,377 33.979 2.66%
2022-03-09 0 79.00 78.95 79.00 75.55 85.60 1,617,674 127,533,989 78.838 32.85 32.83 32.85 31.41 35.59 3,890,772 32.779 -6.06%
2022-03-08 0 84.10 84.00 84.10 82.45 89.95 1,119,378 95,485,226 85.302 34.97 34.92 34.97 34.28 37.40 2,692,288 35.466 -3.78%
2022-03-07 0 87.40 87.40 87.45 84.40 89.95 742,309 64,851,245 87.364 36.34 36.34 36.36 35.09 37.40 1,785,375 36.324 -3.69%
2022-03-04 0 90.75 90.65 90.75 89.05 94.00 567,460 52,091,129 91.797 37.73 37.69 37.73 37.02 39.08 1,364,835 38.167 -0.87%
2022-03-03 0 91.55 91.30 91.55 90.00 95.00 511,700 46,707,097 91.278 38.06 37.96 38.06 37.42 39.50 1,230,723 37.951 -1.61%
2022-03-02 0 93.05 92.85 93.05 92.30 101.0 827,552 78,714,219 95.117 38.69 38.60 38.69 38.38 41.99 1,990,399 39.547 -6.15%
2022-03-01 0 99.15 99.10 99.15 96.00 101.1 881,310 86,809,899 98.501 41.22 41.20 41.22 39.91 42.03 2,119,696 40.954 5.03%
2022-02-28 0 94.40 94.40 94.70 91.55 95.75 918,841 86,574,024 94.221 39.25 39.25 39.37 38.06 39.81 2,209,964 39.174 -1.67%
2022-02-25 0 96.00 95.90 96.00 93.80 99.70 1,227,259 119,086,792 97.035 39.91 39.87 39.91 39.00 41.45 2,951,760 40.344 3.00%
2022-02-24 0 93.20 93.15 93.20 91.20 96.00 1,245,548 116,957,573 93.900 38.75 38.73 38.75 37.92 39.91 2,995,748 39.041 0.16%
2022-02-23 0 93.05 93.05 93.15 89.10 93.40 1,020,419 93,428,839 91.559 38.69 38.69 38.73 37.05 38.83 2,454,276 38.068 4.02%
2022-02-22 0 89.45 89.30 89.45 88.60 92.30 586,100 52,512,418 89.596 37.19 37.13 37.19 36.84 38.38 1,409,667 37.252 -3.61%
2022-02-21 0 92.80 92.55 92.80 89.05 93.50 1,094,667 100,374,653 91.694 38.58 38.48 38.58 37.02 38.87 2,632,854 38.124 -0.22%
2022-02-18 0 93.00 92.75 93.00 91.80 94.95 604,847 56,321,522 93.117 38.67 38.56 38.67 38.17 39.48 1,454,757 38.715 -2.31%
2022-02-17 0 95.20 95.10 95.20 92.60 95.45 4,203,236 396,464,897 94.324 39.58 39.54 39.58 38.50 39.69 10,109,475 39.217 2.81%
2022-02-16 0 92.60 92.60 92.65 91.70 95.60 1,435,127 133,956,003 93.341 38.50 38.50 38.52 38.13 39.75 3,451,717 38.809 -1.28%
2022-02-15 0 93.80 93.80 93.90 86.00 94.10 2,024,600 185,963,268 91.852 39.00 39.00 39.04 35.76 39.12 4,869,496 38.189 9.52%
2022-02-14 0 85.65 85.65 85.80 82.40 87.70 1,887,800 162,954,428 86.320 35.61 35.61 35.67 34.26 36.46 4,540,470 35.889 -0.81%
2022-02-11 0 86.35 86.30 86.35 85.05 89.60 958,636 82,610,696 86.175 35.90 35.88 35.90 35.36 37.25 2,305,677 35.829 -2.98%
2022-02-10 0 89.00 89.00 89.10 85.05 92.00 2,582,898 226,278,756 87.607 37.00 37.00 37.05 35.36 38.25 6,212,295 36.424 -1.93%
2022-02-09 0 90.75 90.70 90.75 88.00 96.30 2,938,852 265,142,763 90.220 37.73 37.71 37.73 36.59 40.04 7,068,423 37.511 -5.76%
2022-02-08 0 96.30 96.30 96.40 88.50 103.7 2,866,827 268,250,197 93.570 40.04 40.04 40.08 36.80 43.12 6,895,191 38.904 -7.23%
2022-02-07 0 103.8 103.7 103.8 98.00 105.0 963,112 98,808,210 102.59 43.16 43.12 43.16 40.75 43.66 2,316,443 42.655 4.27%
2022-02-04 0 99.55 99.55 99.65 95.20 105.7 662,024 65,452,566 98.867 41.39 41.39 41.43 39.58 43.95 1,592,277 41.106 0.81%
2022-01-31 0 98.75 98.40 98.75 97.55 99.40 235,161 23,197,855 98.647 41.06 40.91 41.06 40.56 41.33 565,601 41.015 1.80%
2022-01-28 0 97.00 96.95 97.00 95.50 99.10 731,967 70,894,877 96.855 40.33 40.31 40.33 39.71 41.20 1,760,501 40.270 -1.77%
2022-01-27 0 98.75 98.60 98.75 97.30 101.5 1,800,780 178,281,695 99.002 41.06 41.00 41.06 40.45 42.20 4,331,172 41.162 -1.64%
2022-01-26 0 100.4 100.2 100.4 99.45 114.0 1,906,200 196,598,473 103.14 41.74 41.66 41.74 41.35 47.40 4,584,725 42.881 -9.63%
2022-01-25 0 111.1 110.7 111.1 109.7 116.9 1,538,350 173,617,240 112.86 46.19 46.03 46.19 45.61 48.60 3,699,985 46.924 -4.14%
2022-01-24 0 115.9 115.9 116.0 111.1 116.8 1,186,614 136,331,059 114.89 48.19 48.19 48.23 46.19 48.56 2,854,002 47.768 2.93%
2022-01-21 0 112.6 112.6 112.7 110.8 114.2 879,730 98,772,771 112.28 46.82 46.82 46.86 46.07 47.48 2,115,896 46.681 0.45%
2022-01-20 0 112.1 111.8 112.1 109.2 114.9 732,900 81,815,980 111.63 46.61 46.48 46.61 45.40 47.77 1,762,745 46.414 -1.84%
2022-01-19 0 114.2 113.4 114.2 111.3 125.0 840,286 97,008,167 115.45 47.48 47.15 47.48 46.28 51.97 2,021,026 47.999 -3.22%
2022-01-18 0 118.0 118.0 118.2 114.5 120.0 1,239,865 146,702,305 118.32 49.06 49.06 49.14 47.61 49.89 2,982,080 49.195 3.87%
2022-01-17 0 113.6 113.5 113.6 112.7 118.9 1,263,174 144,662,022 114.52 47.23 47.19 47.23 46.86 49.44 3,038,142 47.615 -5.33%
2022-01-14 0 120.0 119.6 120.0 115.6 120.4 2,028,940 240,601,005 118.58 49.89 49.73 49.89 48.06 50.06 4,879,935 49.304 1.27%
2022-01-13 0 118.5 118.0 118.5 116.8 122.8 1,055,663 125,976,233 119.33 49.27 49.06 49.27 48.56 51.06 2,539,043 49.616 -1.25%
2022-01-12 0 120.0 120.0 120.1 116.8 124.3 2,475,982 296,702,409 119.83 49.89 49.89 49.93 48.56 51.68 5,955,145 49.823 3.63%
2022-01-11 0 115.8 115.8 115.9 110.1 116.0 1,957,084 222,053,457 113.46 48.15 48.15 48.19 45.78 48.23 4,707,109 47.174 4.80%
2022-01-10 0 110.5 110.5 110.7 104.4 112.0 1,960,828 214,094,124 109.19 45.94 45.94 46.03 43.41 46.57 4,716,114 45.396 4.15%
2022-01-07 0 106.1 106.0 106.1 104.8 109.0 1,549,577 166,023,875 107.14 44.11 44.07 44.11 43.57 45.32 3,726,988 44.546 -0.84%
2022-01-06 0 107.0 107.0 107.1 101.5 107.8 1,626,526 171,046,563 105.16 44.49 44.49 44.53 42.20 44.82 3,912,063 43.723 2.10%
2022-01-05 0 104.8 104.6 104.8 102.9 110.4 1,284,952 135,095,182 105.14 43.57 43.49 43.57 42.78 45.90 3,090,521 43.713 -5.07%
2022-01-04 0 110.4 110.1 110.4 105.1 118.4 1,466,350 159,085,141 108.49 45.90 45.78 45.90 43.70 49.23 3,526,813 45.107 -3.58%
2022-01-03 0 114.5 114.5 114.7 111.7 121.6 415,960 47,491,262 114.17 47.61 47.61 47.69 46.44 50.56 1,000,452 47.470 -4.82%
2021-12-31 0 120.3 120.3 120.5 117.8 122.8 507,012 60,954,777 120.22 50.02 50.02 50.10 48.98 51.06 1,219,447 49.986 3.80%
2021-12-30 0 115.9 115.9 116.0 113.0 116.9 481,066 55,534,364 115.44 48.19 48.19 48.23 46.98 48.60 1,157,043 47.997 0.78%
2021-12-29 0 115.0 114.9 115.0 114.0 119.9 374,475 43,053,262 114.97 47.81 47.77 47.81 47.40 49.85 900,674 47.801 -2.71%
2021-12-28 0 118.2 118.2 118.3 114.7 120.7 855,100 100,820,645 117.91 49.14 49.14 49.19 47.69 50.18 2,056,656 49.022 -1.09%
2021-12-24 0 119.5 119.5 119.6 118.0 124.4 630,461 76,673,120 121.61 49.68 49.68 49.73 49.06 51.72 1,516,363 50.564 -0.17%
2021-12-23 0 119.7 119.7 119.8 119.0 122.9 672,119 81,278,977 120.93 49.77 49.77 49.81 49.48 51.10 1,616,557 50.279 -0.08%
2021-12-22 0 119.8 119.7 119.8 119.0 126.2 697,458 84,536,622 121.21 49.81 49.77 49.81 49.48 52.47 1,677,501 50.394 -3.23%
2021-12-21 0 123.8 123.5 123.8 120.5 125.6 814,501 100,404,860 123.27 51.47 51.35 51.47 50.10 52.22 1,959,009 51.253 2.82%
2021-12-20 0 120.4 120.3 120.4 118.0 132.7 1,963,466 241,070,781 122.78 50.06 50.02 50.06 49.06 55.17 4,722,459 51.048 -6.23%
2021-12-17 0 128.4 128.3 128.4 125.4 136.1 2,728,212 352,484,161 129.20 53.39 53.34 53.39 52.14 56.59 6,561,799 53.718 3.46%
2021-12-16 0 124.1 124.0 124.1 116.7 133.0 5,319,120 649,853,033 122.17 51.60 51.56 51.60 48.52 55.30 12,793,360 50.796 0.81%
2021-12-15 0 123.1 123.0 123.1 118.7 144.6 3,639,794 468,173,664 128.63 51.18 51.14 51.18 49.35 60.12 8,754,304 53.479 -15.57%
2021-12-14 0 145.8 145.5 145.8 143.1 148.0 537,555 78,323,783 145.70 60.62 60.49 60.62 59.50 61.53 1,292,908 60.580 1.82%
2021-12-13 0 143.2 143.2 143.3 141.9 150.4 1,021,212 147,924,194 144.85 59.54 59.54 59.58 59.00 62.53 2,456,183 60.225 -2.92%
2021-12-10 0 147.5 147.4 147.5 146.1 150.6 874,490 129,586,530 148.19 61.33 61.28 61.33 60.74 62.62 2,103,292 61.611 -2.64%
2021-12-09 0 151.5 151.5 151.6 147.8 152.2 968,197 145,814,981 150.60 62.99 62.99 63.03 61.45 63.28 2,328,673 62.617 1.13%
2021-12-08 0 149.8 149.6 149.8 145.5 150.6 652,970 97,632,000 149.52 62.28 62.20 62.28 60.49 62.62 1,570,500 62.166 2.96%
2021-12-07 0 145.5 145.4 145.5 143.3 147.8 1,421,805 206,731,484 145.40 60.49 60.45 60.49 59.58 61.45 3,419,675 60.454 1.32%
2021-12-06 0 143.6 143.4 143.6 143.3 155.0 861,433 125,195,358 145.33 59.70 59.62 59.70 59.58 64.44 2,071,888 60.426 -5.96%
2021-12-03 0 152.7 152.7 152.8 151.7 156.6 630,597 96,731,944 153.40 63.49 63.49 63.53 63.07 65.11 1,516,690 63.778 -0.59%
2021-12-02 0 153.6 153.5 153.6 152.4 163.8 533,376 82,579,267 154.82 63.86 63.82 63.86 63.36 68.10 1,282,857 64.371 -3.88%
2021-12-01 0 159.8 159.5 159.8 158.0 165.1 883,746 142,186,813 160.89 66.44 66.32 66.44 65.69 68.64 2,125,555 66.894 -0.56%
2021-11-30 0 160.7 160.6 160.7 158.7 164.4 1,871,934 301,319,908 160.97 66.81 66.77 66.81 65.98 68.35 4,502,310 66.926 0.63%
2021-11-29 0 159.7 159.7 159.8 158.8 168.0 1,296,674 210,264,189 162.16 66.40 66.40 66.44 66.02 69.85 3,118,715 67.420 -1.42%
2021-11-26 0 162.0 162.0 162.1 159.6 165.0 761,700 123,266,444 161.83 67.36 67.36 67.40 66.36 68.60 1,832,014 67.285 0.50%
2021-11-25 0 161.2 160.7 161.2 154.2 161.7 455,847 72,897,376 159.92 67.02 66.81 67.02 64.11 67.23 1,096,387 66.489 1.64%
2021-11-24 0 158.6 158.1 158.6 153.6 160.3 591,275 93,436,522 158.03 65.94 65.73 65.94 63.86 66.65 1,422,114 65.703 3.32%
2021-11-23 0 153.5 153.5 153.6 151.0 158.5 1,141,963 176,007,242 154.13 63.82 63.82 63.86 62.78 65.90 2,746,609 64.082 -1.41%
2021-11-22 0 155.7 155.6 155.7 154.7 160.0 537,400 84,014,815 156.34 64.74 64.69 64.74 64.32 66.52 1,292,536 65.000 -2.44%
2021-11-19 0 159.6 159.5 159.6 155.1 167.0 956,286 151,857,227 158.80 66.36 66.32 66.36 64.49 69.43 2,300,025 66.024 -2.68%
2021-11-18 0 164.0 164.0 164.2 162.0 168.4 657,764 108,512,678 164.97 68.19 68.19 68.27 67.36 70.02 1,582,031 68.591 -1.68%
2021-11-17 0 166.8 166.7 166.8 163.0 169.0 802,065 132,479,407 165.17 69.35 69.31 69.35 67.77 70.27 1,929,098 68.674 1.77%
2021-11-16 0 163.9 163.7 163.9 156.6 165.9 1,234,256 200,454,116 162.41 68.15 68.06 68.15 65.11 68.98 2,968,589 67.525 3.54%
2021-11-15 0 158.3 158.3 158.4 155.0 161.4 487,352 77,217,607 158.44 65.82 65.82 65.86 64.44 67.11 1,172,162 65.876 0.32%
2021-11-12 0 157.8 157.5 157.8 157.2 161.6 647,233 102,910,768 159.00 65.61 65.48 65.61 65.36 67.19 1,556,702 66.108 0.64%
2021-11-11 0 156.8 156.8 157.2 155.4 164.0 895,918 141,482,267 157.92 65.19 65.19 65.36 64.61 68.19 2,154,830 65.658 -3.69%
2021-11-10 0 162.8 162.6 162.8 155.3 163.5 1,343,011 215,109,608 160.17 67.69 67.60 67.69 64.57 67.98 3,230,163 66.594 2.52%
2021-11-09 0 158.8 158.5 158.8 145.6 159.0 1,083,625 167,384,701 154.47 66.02 65.90 66.02 60.54 66.11 2,606,297 64.223 8.77%
2021-11-08 0 146.0 145.7 146.0 140.3 153.0 1,911,591 277,031,605 144.92 60.70 60.58 60.70 58.33 63.61 4,597,691 60.255 -3.63%
2021-11-05 0 151.5 151.5 151.6 147.7 157.6 2,138,331 323,087,544 151.09 62.99 62.99 63.03 61.41 65.53 5,143,038 62.820 -3.87%
2021-11-04 0 157.6 157.4 157.6 149.3 163.9 1,990,412 308,575,103 155.03 65.53 65.44 65.53 62.07 68.15 4,787,269 64.457 -2.84%
2021-11-03 0 162.2 162.1 162.2 156.5 163.4 630,082 101,034,574 160.35 67.44 67.40 67.44 65.07 67.94 1,515,451 66.670 1.57%
2021-11-02 0 159.7 159.4 159.7 157.3 163.0 1,429,267 228,886,416 160.14 66.40 66.27 66.40 65.40 67.77 3,437,623 66.583 1.40%
2021-11-01 0 157.5 157.4 157.5 157.3 171.7 929,452 149,216,917 160.54 65.48 65.44 65.48 65.40 71.39 2,235,485 66.749 -7.08%
2021-10-29 0 169.5 169.5 170.0 162.5 173.3 1,516,879 258,113,342 170.16 70.47 70.47 70.68 67.56 72.05 3,648,344 70.748 3.67%
2021-10-28 0 163.5 162.9 163.5 160.0 167.6 1,644,737 269,522,282 163.87 67.98 67.73 67.98 66.52 69.68 3,955,863 68.132 2.44%
2021-10-27 0 159.6 159.5 159.6 156.4 163.3 801,281 127,664,930 159.33 66.36 66.32 66.36 65.03 67.90 1,927,213 66.243 -3.51%
2021-10-26 0 165.4 165.3 165.4 163.0 167.4 473,984 78,285,563 165.16 68.77 68.73 68.77 67.77 69.60 1,140,010 68.671 1.16%
2021-10-25 0 163.5 163.4 163.5 163.2 167.8 261,217 42,933,400 164.36 67.98 67.94 67.98 67.85 69.77 628,270 68.336 -1.15%
2021-10-22 0 165.4 165.0 165.4 164.3 170.0 789,206 131,768,240 166.96 68.77 68.60 68.77 68.31 70.68 1,898,170 69.419 1.04%
2021-10-21 0 163.7 163.7 164.2 163.1 168.0 838,300 138,040,980 164.67 68.06 68.06 68.27 67.81 69.85 2,016,250 68.464 -1.74%
2021-10-20 0 166.6 166.6 166.9 165.7 173.0 699,847 117,425,728 167.79 69.27 69.27 69.39 68.89 71.93 1,683,247 69.761 -2.06%
2021-10-19 0 170.1 169.9 170.1 161.8 170.5 584,473 98,353,211 168.28 70.72 70.64 70.72 67.27 70.89 1,405,754 69.965 4.10%
2021-10-18 0 163.4 163.2 163.4 156.8 164.9 895,063 145,867,306 162.97 67.94 67.85 67.94 65.19 68.56 2,152,774 67.758 4.21%
2021-10-15 0 156.8 156.8 156.9 153.1 159.6 1,163,381 181,819,858 156.29 65.19 65.19 65.23 63.65 66.36 2,798,123 64.979 -1.20%
2021-10-12 0 158.7 158.5 158.7 157.0 164.8 737,907 117,866,209 159.73 65.98 65.90 65.98 65.28 68.52 1,774,788 66.411 -3.05%
2021-10-11 0 163.7 163.6 163.7 161.6 169.9 1,020,917 169,700,397 166.22 68.06 68.02 68.06 67.19 70.64 2,455,474 69.111 1.43%
2021-10-08 0 161.4 161.4 161.5 160.1 177.0 1,653,835 274,907,763 166.22 67.11 67.11 67.15 66.57 73.59 3,977,746 69.111 -7.19%
2021-10-07 0 173.9 173.9 174.0 172.7 181.0 1,047,400 183,971,210 175.65 72.30 72.30 72.34 71.80 75.25 2,519,170 73.029 -1.02%
2021-10-06 0 175.7 175.7 175.8 175.3 186.5 537,344 95,807,569 178.30 73.05 73.05 73.09 72.88 77.54 1,292,401 74.131 -3.94%
2021-10-05 0 182.9 182.8 182.9 178.2 186.0 253,146 46,305,608 182.92 76.04 76.00 76.04 74.09 77.33 608,858 76.053 -0.11%
2021-10-04 0 183.1 183.1 183.2 178.7 192.9 620,923 113,314,157 182.49 76.13 76.13 76.17 74.30 80.20 1,493,422 75.876 -1.72%
2021-09-30 0 186.3 186.2 186.3 179.5 187.5 440,386 81,617,222 185.33 77.46 77.42 77.46 74.63 77.96 1,059,201 77.055 2.14%
2021-09-29 0 182.4 182.3 182.4 180.1 184.6 641,231 116,333,642 181.42 75.84 75.80 75.84 74.88 76.75 1,542,266 75.430 -3.18%
2021-09-28 0 188.4 188.3 188.4 179.2 188.5 757,496 140,512,280 185.50 78.33 78.29 78.33 74.51 78.37 1,821,903 77.124 2.67%
2021-09-27 0 183.5 183.0 183.5 177.4 188.0 493,225 90,570,088 183.63 76.29 76.09 76.29 73.76 78.17 1,186,287 76.348 1.44%
2021-09-24 0 180.9 180.7 180.9 180.0 186.7 432,223 79,112,750 183.04 75.21 75.13 75.21 74.84 77.62 1,039,568 76.102 -2.27%
2021-09-23 0 185.1 185.0 185.1 181.0 188.2 490,439 90,344,411 184.21 76.96 76.92 76.96 75.25 78.25 1,179,587 76.590 1.04%
2021-09-21 0 183.2 183.1 183.2 182.2 189.0 788,519 145,061,884 183.97 76.17 76.13 76.17 75.75 78.58 1,896,518 76.489 -1.82%
2021-09-20 0 186.6 186.2 186.6 179.5 188.5 458,116 84,480,710 184.41 77.58 77.42 77.58 74.63 78.37 1,101,844 76.672 0.97%
2021-09-17 0 184.8 184.8 184.9 176.0 187.1 999,205 184,043,875 184.19 76.83 76.83 76.88 73.18 77.79 2,403,253 76.581 4.05%
2021-09-16 0 177.6 177.6 177.7 173.3 179.5 492,038 87,100,600 177.02 73.84 73.84 73.88 72.05 74.63 1,183,432 73.600 -2.15%
2021-09-15 0 181.5 181.2 181.5 179.5 189.4 1,127,780 207,113,794 183.65 75.46 75.34 75.46 74.63 78.75 2,712,497 76.355 -1.57%
2021-09-14 0 184.4 184.0 184.4 177.4 188.0 862,228 159,382,928 184.85 76.67 76.50 76.67 73.76 78.17 2,073,800 76.855 3.25%
2021-09-13 0 178.6 178.0 178.6 174.9 183.3 692,154 122,855,345 177.50 74.26 74.01 74.26 72.72 76.21 1,664,744 73.798 -0.56%
2021-09-10 0 179.6 179.0 179.6 174.0 180.7 519,487 92,494,677 178.05 74.67 74.42 74.67 72.34 75.13 1,249,452 74.028 1.70%
2021-09-09 0 176.6 176.6 176.7 173.8 179.5 661,696 117,341,617 177.33 73.43 73.43 73.47 72.26 74.63 1,591,488 73.731 -0.84%
2021-09-08 0 178.1 177.7 178.1 172.8 181.8 525,743 92,317,690 175.59 74.05 73.88 74.05 71.85 75.59 1,264,499 73.007 0.34%
2021-09-07 0 177.5 177.4 177.5 174.3 178.6 373,406 65,695,413 175.94 73.80 73.76 73.80 72.47 74.26 898,103 73.149 -0.62%
2021-09-06 0 178.6 178.5 178.6 166.4 181.1 1,381,833 245,021,620 177.32 74.26 74.22 74.26 69.18 75.30 3,323,536 73.723 3.72%
2021-09-03 0 172.2 172.2 172.3 162.7 172.2 742,597 126,056,064 169.75 71.60 71.60 71.64 67.65 71.60 1,786,068 70.577 3.73%
2021-09-02 0 166.0 165.9 166.0 165.5 174.0 795,175 133,369,367 167.72 69.02 68.98 69.02 68.81 72.34 1,912,527 69.735 -2.92%
2021-09-01 0 171.0 170.9 171.0 165.0 176.0 1,047,361 179,527,592 171.41 71.10 71.06 71.10 68.60 73.18 2,519,076 71.267 -0.93%
2021-08-31 0 172.6 172.0 172.6 166.0 175.0 1,428,117 243,447,190 170.47 71.76 71.51 71.76 69.02 72.76 3,434,857 70.876 0.00%
2021-08-30 0 172.6 172.5 172.6 163.6 174.3 1,442,885 244,677,914 169.58 71.76 71.72 71.76 68.02 72.47 3,470,376 70.505 7.20%
2021-08-27 0 161.0 160.7 161.0 157.5 165.6 699,600 113,110,490 161.68 66.94 66.81 66.94 65.48 68.85 1,682,653 67.222 0.69%
2021-08-26 0 159.9 159.6 159.9 157.0 163.6 698,494 111,326,448 159.38 66.48 66.36 66.48 65.28 68.02 1,679,993 66.266 -0.06%
2021-08-25 0 160.0 159.9 160.0 159.5 166.4 721,000 117,276,621 162.66 66.52 66.48 66.52 66.32 69.18 1,734,124 67.629 -2.44%
2021-08-24 0 164.0 163.9 164.0 160.4 169.3 886,959 146,784,050 165.49 68.19 68.15 68.19 66.69 70.39 2,133,282 68.807 3.99%
2021-08-23 0 157.7 157.4 157.7 150.4 159.1 1,376,665 215,468,786 156.52 65.57 65.44 65.57 62.53 66.15 3,311,106 65.075 4.44%
2021-08-20 0 151.0 150.9 151.0 145.0 156.0 2,175,195 326,940,487 150.30 62.78 62.74 62.78 60.29 64.86 5,231,702 62.492 -3.70%
2021-08-19 0 156.8 156.8 156.9 156.3 162.0 1,158,342 183,916,614 158.78 65.19 65.19 65.23 64.99 67.36 2,786,003 66.014 1.03%
2021-08-18 0 155.2 155.0 155.2 153.3 158.0 910,845 142,130,130 156.04 64.53 64.44 64.53 63.74 65.69 2,190,732 64.878 0.65%
2021-08-17 0 154.2 154.2 154.3 150.0 169.3 1,965,723 305,202,705 155.26 64.11 64.11 64.15 62.37 70.39 4,727,888 64.554 -7.00%
2021-08-16 0 165.8 165.2 165.8 165.0 174.4 675,110 112,620,635 166.82 68.93 68.69 68.93 68.60 72.51 1,623,751 69.358 -4.60%
2021-08-13 0 173.8 173.5 173.8 166.0 174.2 1,785,620 307,074,485 171.97 72.26 72.14 72.26 69.02 72.43 4,294,710 71.501 4.07%
2021-08-12 0 167.0 166.9 167.0 165.0 174.6 619,876 104,005,188 167.78 69.43 69.39 69.43 68.60 72.59 1,490,904 69.760 -2.91%
2021-08-11 0 172.0 171.8 172.0 171.1 178.1 437,633 75,849,749 173.32 71.51 71.43 71.51 71.14 74.05 1,052,579 72.061 -2.44%
2021-08-10 0 176.3 176.3 176.4 171.2 179.0 434,564 75,574,350 173.91 73.30 73.30 73.34 71.18 74.42 1,045,198 72.306 0.86%
2021-08-09 0 174.8 174.4 174.8 168.8 176.7 527,927 91,886,586 174.05 72.68 72.51 72.68 70.18 73.47 1,269,751 72.366 1.04%
2021-08-06 0 173.0 172.9 173.0 171.2 179.8 781,883 136,054,888 174.01 71.93 71.89 71.93 71.18 74.76 1,880,557 72.348 -3.24%
2021-08-05 0 178.8 178.7 178.9 178.1 187.4 1,291,000 236,153,018 182.92 74.34 74.30 74.38 74.05 77.92 3,105,068 76.054 -1.49%
2021-08-04 0 181.5 181.5 181.6 177.4 183.4 1,030,878 186,705,463 181.11 75.46 75.46 75.50 73.76 76.25 2,479,431 75.302 2.25%
2021-08-03 0 177.5 177.3 177.5 171.5 179.7 1,056,760 187,209,738 177.15 73.80 73.72 73.80 71.30 74.71 2,541,682 73.656 3.14%
2021-08-02 0 172.1 172.0 172.1 161.9 174.6 1,342,196 228,555,847 170.29 71.55 71.51 71.55 67.31 72.59 3,228,202 70.800 1.18%
2021-07-30 0 170.1 169.7 170.1 162.8 172.9 765,175 128,274,298 167.64 70.72 70.56 70.72 67.69 71.89 1,840,372 69.700 -1.22%
2021-07-29 0 172.2 172.1 172.2 168.2 176.4 992,438 170,094,792 171.39 71.60 71.55 71.60 69.93 73.34 2,386,977 71.260 2.68%
2021-07-28 0 167.7 167.5 167.7 151.8 168.4 2,846,780 461,357,897 162.06 69.72 69.64 69.72 63.11 70.02 6,846,975 67.381 11.50%
2021-07-27 0 150.4 149.8 150.4 147.4 160.4 3,190,126 487,787,196 152.91 62.53 62.28 62.53 61.28 66.69 7,672,778 63.574 -2.78%
2021-07-26 0 154.7 154.7 154.9 153.8 165.7 2,763,125 436,101,556 157.83 64.32 64.32 64.40 63.95 68.89 6,645,771 65.621 -7.42%
2021-07-23 0 167.1 167.0 167.1 166.0 181.3 2,535,761 430,714,975 169.86 69.48 69.43 69.48 69.02 75.38 6,098,923 70.621 -7.12%
2021-07-22 0 179.9 179.9 180.0 176.3 181.7 924,260 165,476,504 179.04 74.80 74.80 74.84 73.30 75.55 2,222,998 74.438 1.52%
2021-07-21 0 177.2 177.1 177.2 170.9 179.8 1,505,454 264,007,831 175.37 73.67 73.63 73.67 71.06 74.76 3,620,865 72.913 2.31%
2021-07-20 0 173.2 173.1 173.2 172.1 180.3 1,588,949 276,903,714 174.27 72.01 71.97 72.01 71.55 74.96 3,821,684 72.456 -0.97%
2021-07-19 0 174.9 174.9 175.0 174.8 185.5 1,586,839 283,163,255 178.44 72.72 72.72 72.76 72.68 77.13 3,816,609 74.192 -2.45%
2021-07-16 0 179.3 179.2 179.3 177.6 191.0 4,833,939 888,142,755 183.73 74.55 74.51 74.55 73.84 79.41 11,626,419 76.390 -9.40%
2021-07-15 0 197.9 197.9 198.0 193.7 200.8 1,467,704 288,688,886 196.69 82.28 82.28 82.32 80.54 83.49 3,530,070 81.780 -1.35%
2021-07-14 0 200.6 200.2 200.6 192.8 204.4 1,457,803 290,866,284 199.52 83.40 83.24 83.40 80.16 84.98 3,506,256 82.956 3.14%
2021-07-13 0 194.5 194.4 194.5 193.2 201.8 744,878 145,332,710 195.11 80.87 80.83 80.87 80.33 83.90 1,791,554 81.121 -2.41%
2021-07-12 0 199.3 199.3 199.4 180.0 203.0 2,046,375 401,889,020 196.39 82.86 82.86 82.90 74.84 84.40 4,921,869 81.654 9.75%
2021-07-09 0 181.6 181.6 182.0 174.6 185.0 1,101,858 199,659,910 181.20 75.50 75.50 75.67 72.59 76.92 2,650,150 75.339 2.14%
2021-07-08 0 177.8 177.8 177.9 175.0 191.3 1,940,353 348,140,018 179.42 73.92 73.92 73.97 72.76 79.54 4,666,869 74.598 -6.52%
2021-07-07 0 190.2 190.1 190.2 179.0 190.2 1,660,234 311,081,663 187.37 79.08 79.04 79.08 74.42 79.08 3,993,136 77.904 4.97%
2021-07-06 0 181.2 181.2 181.3 169.6 192.8 3,215,847 572,917,150 178.15 75.34 75.34 75.38 70.51 80.16 7,734,642 74.072 -6.07%
2021-07-05 0 192.9 192.8 192.9 189.2 198.8 1,296,065 250,343,172 193.16 80.20 80.16 80.20 78.66 82.66 3,117,250 80.309 -0.57%
2021-07-02 0 194.0 193.9 194.0 191.1 212.0 2,046,563 402,425,287 196.63 80.66 80.62 80.66 79.45 88.14 4,922,321 81.755 -6.28%
2021-06-30 0 207.0 207.0 207.2 200.6 208.2 653,031 134,210,740 205.52 86.06 86.06 86.15 83.40 86.56 1,570,647 85.449 1.67%
2021-06-29 0 203.6 203.6 204.0 202.2 210.8 815,686 167,217,660 205.00 84.65 84.65 84.82 84.07 87.64 1,961,859 85.234 -1.93%
2021-06-28 0 207.6 207.4 207.6 202.2 208.2 661,715 136,409,941 206.15 86.31 86.23 86.31 84.07 86.56 1,591,534 85.710 2.06%
2021-06-25 0 203.4 203.4 203.6 200.2 208.4 981,587 200,438,489 204.20 84.57 84.57 84.65 83.24 86.65 2,360,878 84.900 -0.39%
2021-06-24 0 204.2 204.0 204.2 200.0 210.0 739,241 150,666,114 203.81 84.90 84.82 84.90 83.15 87.31 1,777,996 84.739 -1.35%
2021-06-23 0 207.0 206.4 207.0 201.8 210.8 950,702 197,622,114 207.87 86.06 85.82 86.06 83.90 87.64 2,286,595 86.426 1.77%
2021-06-22 0 203.4 203.2 203.4 198.3 206.0 1,018,015 206,420,460 202.77 84.57 84.48 84.57 82.45 85.65 2,448,494 84.305 -0.39%
2021-06-21 0 204.2 204.0 204.2 193.4 207.0 1,664,078 339,061,067 203.75 84.90 84.82 84.90 80.41 86.06 4,002,382 84.715 3.76%
2021-06-18 0 196.8 196.6 196.8 184.1 197.2 2,032,203 393,895,843 193.83 81.82 81.74 81.82 76.54 81.99 4,887,783 80.588 6.96%
2021-06-17 0 184.0 184.0 184.5 173.4 186.2 1,387,013 254,262,549 183.32 76.50 76.50 76.71 72.09 77.42 3,335,995 76.218 4.01%
2021-06-16 0 176.9 176.6 176.9 173.5 186.9 1,671,800 296,294,397 177.23 73.55 73.43 73.55 72.14 77.71 4,020,954 73.688 -4.69%
2021-06-15 0 185.6 185.5 185.6 183.4 191.6 1,023,071 190,183,950 185.90 77.17 77.13 77.17 76.25 79.66 2,460,654 77.290 -1.28%
2021-06-11 0 188.0 187.9 188.0 182.5 191.0 1,776,123 334,766,467 188.48 78.17 78.12 78.17 75.88 79.41 4,271,868 78.365 3.01%
2021-06-10 0 182.5 182.1 182.5 175.5 184.6 2,422,938 437,952,309 180.75 75.88 75.71 75.88 72.97 76.75 5,827,565 75.152 3.11%
2021-06-09 0 177.0 177.0 177.3 171.2 178.1 3,670,180 643,080,609 175.22 73.59 73.59 73.72 71.18 74.05 8,827,387 72.851 -0.28%
2021-06-08 0 177.5 177.4 177.5 175.3 183.0 599,640 107,277,636 178.90 73.80 73.76 73.80 72.88 76.09 1,442,233 74.383 -0.67%
2021-06-07 0 178.7 178.7 178.8 175.8 182.4 773,482 138,421,380 178.96 74.30 74.30 74.34 73.09 75.84 1,860,352 74.406 -1.65%
2021-06-04 0 181.7 181.7 182.0 177.1 184.9 895,030 162,766,177 181.86 75.55 75.55 75.67 73.63 76.88 2,152,695 75.610 -0.16%
2021-06-03 0 182.0 182.0 182.1 178.5 184.6 909,908 165,871,534 182.29 75.67 75.67 75.71 74.22 76.75 2,188,479 75.793 0.00%
2021-06-02 0 182.0 181.8 182.0 180.0 192.0 1,521,546 280,453,659 184.32 75.67 75.59 75.67 74.84 79.83 3,659,569 76.636 -4.01%
2021-06-01 0 189.6 189.5 189.6 182.6 189.9 770,796 144,613,996 187.62 78.83 78.79 78.83 75.92 78.96 1,853,891 78.006 2.19%
2021-05-31 0 185.9 185.9 186.0 181.9 190.0 1,098,766 205,296,936 186.84 77.14 77.14 77.18 75.48 78.84 2,647,920 77.531 1.75%
2021-05-28 0 182.7 182.5 182.7 179.1 191.0 1,338,738 246,510,859 184.14 75.81 75.73 75.81 74.32 79.26 3,226,230 76.408 -2.61%
2021-05-27 0 187.6 187.6 187.7 186.7 195.6 3,306,523 624,108,635 188.75 77.85 77.85 77.89 77.47 81.17 7,968,403 78.323 -1.78%
2021-05-26 0 191.0 191.0 191.1 182.0 194.1 1,707,914 322,824,893 189.02 79.26 79.26 79.30 75.52 80.54 4,115,909 78.433 4.77%
2021-05-25 0 182.3 182.3 182.7 178.3 184.7 1,040,834 190,077,431 182.62 75.65 75.65 75.81 73.99 76.64 2,508,310 75.779 1.96%
2021-05-24 0 178.8 178.8 179.0 174.1 185.7 1,322,102 236,911,831 179.19 74.19 74.19 74.28 72.24 77.06 3,186,139 74.357 -3.25%
2021-05-21 0 184.8 184.6 184.8 180.9 185.8 718,952 132,355,802 184.10 76.68 76.60 76.68 75.07 77.10 1,732,605 76.391 2.55%
2021-05-20 0 180.2 180.2 180.3 170.8 181.7 1,081,387 190,832,381 176.47 74.77 74.77 74.82 70.87 75.40 2,606,039 73.227 3.68%
2021-05-18 0 173.8 173.6 173.9 171.2 177.9 941,250 164,334,135 174.59 72.12 72.04 72.16 71.04 73.82 2,268,322 72.447 1.40%
2021-05-17 0 171.4 171.4 171.6 166.6 176.3 1,096,142 189,457,475 172.84 71.12 71.12 71.21 69.13 73.16 2,641,597 71.721 1.48%
2021-05-14 0 168.9 168.6 168.9 163.3 170.1 742,628 123,978,435 166.95 70.09 69.96 70.09 67.76 70.58 1,789,662 69.275 1.50%
2021-05-13 0 166.4 166.4 166.5 164.7 172.0 1,205,900 203,889,255 169.08 69.05 69.05 69.09 68.34 71.37 2,906,103 70.159 -2.06%
2021-05-12 0 169.9 169.9 170.0 159.3 172.9 1,592,982 267,311,665 167.81 70.50 70.50 70.54 66.10 71.75 3,838,933 69.632 6.52%
2021-05-11 0 159.5 159.4 159.5 153.4 162.5 1,151,268 183,017,934 158.97 66.19 66.14 66.19 63.65 67.43 2,774,445 65.966 -0.25%
2021-05-10 0 159.9 159.7 159.9 151.5 161.5 1,321,920 209,773,410 158.69 66.35 66.27 66.35 62.87 67.02 3,185,700 65.848 5.68%
2021-05-07 0 151.3 150.6 151.3 150.1 158.8 1,121,360 172,995,111 154.27 62.78 62.49 62.78 62.28 65.89 2,702,370 64.016 0.20%
2021-05-06 0 151.0 150.3 151.0 148.7 155.0 1,119,762 168,702,065 150.66 62.66 62.37 62.66 61.70 64.32 2,698,519 62.517 4.07%
2021-05-05 0 145.1 145.0 145.1 142.8 154.0 1,209,348 177,589,057 146.85 60.21 60.17 60.21 59.26 63.90 2,914,412 60.935 -6.33%
2021-05-04 0 154.9 154.7 154.9 152.1 162.8 996,591 153,974,489 154.50 64.28 64.19 64.28 63.11 67.55 2,401,689 64.111 -3.91%
2021-05-03 0 161.2 161.1 161.2 156.8 162.1 363,206 58,134,402 160.06 66.89 66.85 66.89 65.06 67.26 875,292 66.417 0.06%
2021-04-30 0 161.1 161.1 161.4 159.4 167.9 1,039,492 169,272,099 162.84 66.85 66.85 66.97 66.14 69.67 2,505,076 67.572 0.44%
2021-04-29 0 160.4 160.3 160.4 158.0 168.2 1,047,896 169,350,146 161.61 66.56 66.52 66.56 65.56 69.80 2,525,329 67.061 -0.19%
2021-04-28 0 160.7 160.7 160.9 159.4 162.4 814,868 131,206,519 161.02 66.68 66.68 66.77 66.14 67.39 1,963,754 66.814 0.82%
2021-04-27 0 159.4 159.3 159.4 151.2 159.9 837,331 131,847,652 157.46 66.14 66.10 66.14 62.74 66.35 2,017,887 65.339 4.87%
2021-04-26 0 152.0 152.0 152.1 150.1 162.5 1,715,656 266,868,160 155.55 63.07 63.07 63.11 62.28 67.43 4,134,566 64.546 -2.44%
2021-04-23 0 155.8 155.8 155.9 151.4 160.3 1,486,476 231,990,041 156.07 64.65 64.65 64.69 62.82 66.52 3,582,264 64.761 3.25%
2021-04-22 0 150.9 150.8 150.9 148.2 152.6 866,276 130,456,409 150.59 62.62 62.58 62.62 61.50 63.32 2,087,642 62.490 1.41%
2021-04-21 0 148.8 148.8 149.1 145.2 151.3 657,647 98,244,475 149.39 61.75 61.75 61.87 60.25 62.78 1,584,866 61.989 -1.26%
2021-04-20 0 150.7 150.4 150.7 147.1 154.3 1,479,000 223,333,895 151.00 62.53 62.41 62.53 61.04 64.03 3,564,248 62.659 0.33%
2021-04-19 0 150.2 150.2 150.3 142.5 150.8 842,011 125,065,673 148.53 62.33 62.33 62.37 59.13 62.58 2,029,166 61.634 3.80%
2021-04-16 0 144.7 144.5 144.7 143.3 148.9 569,600 82,804,942 145.37 60.04 59.96 60.04 59.46 61.79 1,372,681 60.324 -0.62%
2021-04-15 0 145.6 145.4 145.6 142.1 148.5 708,864 102,999,959 145.30 60.42 60.33 60.42 58.97 61.62 1,708,294 60.294 -0.75%
2021-04-14 0 146.7 146.6 146.7 142.8 149.7 1,589,642 230,975,044 145.30 60.87 60.83 60.87 59.26 62.12 3,830,884 60.293 2.52%
2021-04-13 0 143.1 142.7 143.1 141.2 146.8 896,684 129,296,043 144.19 59.38 59.21 59.38 58.59 60.92 2,160,922 59.834 0.92%
2021-04-12 0 141.8 141.6 141.8 140.3 149.6 1,271,525 180,964,550 142.32 58.84 58.76 58.84 58.22 62.08 3,064,253 59.057 -4.19%
2021-04-09 0 148.0 147.9 148.0 147.0 154.9 919,344 136,485,707 148.46 61.41 61.37 61.41 61.00 64.28 2,215,531 61.604 -2.44%
2021-04-08 0 151.7 151.5 151.7 146.6 157.0 2,349,196 357,517,186 152.19 62.95 62.87 62.95 60.83 65.15 5,661,337 63.151 2.71%
2021-04-07 0 147.7 147.7 147.8 145.5 152.6 1,211,662 179,276,976 147.96 61.29 61.29 61.33 60.38 63.32 2,919,989 61.396 -1.20%
2021-04-01 0 149.5 149.5 149.7 143.0 151.5 1,339,416 198,222,825 147.99 62.04 62.04 62.12 59.34 62.87 3,227,864 61.410 1.77%
2021-03-31 0 146.9 146.8 146.9 144.0 154.9 1,566,238 230,888,476 147.42 60.96 60.92 60.96 59.75 64.28 3,774,483 61.171 0.62%
2021-03-30 0 146.0 146.0 146.1 136.9 150.5 2,593,612 377,966,445 145.73 60.58 60.58 60.62 56.81 62.45 6,250,356 60.471 7.75%
2021-03-29 0 135.5 135.5 135.6 133.5 143.3 2,167,042 300,883,724 138.85 56.23 56.23 56.27 55.40 59.46 5,222,363 57.614 -1.38%
2021-03-26 0 137.4 137.3 137.4 128.6 141.0 1,933,739 265,073,690 137.08 57.01 56.97 57.01 53.36 58.51 4,660,125 56.881 7.09%
2021-03-25 0 128.3 128.3 128.5 120.1 130.1 1,429,167 182,019,957 127.36 53.24 53.24 53.32 49.84 53.99 3,444,155 52.849 4.31%
2021-03-24 0 123.0 122.9 123.0 119.1 124.9 2,099,716 257,944,851 122.85 51.04 51.00 51.04 49.42 51.83 5,060,114 50.976 1.15%
2021-03-23 0 121.6 121.6 121.7 120.6 130.7 1,796,268 222,180,676 123.69 50.46 50.46 50.50 50.04 54.23 4,328,833 51.326 -4.10%
2021-03-22 0 126.8 126.4 126.8 124.0 133.9 1,094,700 139,760,640 127.67 52.62 52.45 52.62 51.45 55.56 2,638,122 52.977 -1.40%
2021-03-19 0 128.6 128.3 128.6 125.0 132.9 1,649,814 214,345,344 129.92 53.36 53.24 53.36 51.87 55.15 3,975,893 53.911 -0.31%
2021-03-18 0 129.0 128.9 129.0 127.1 131.4 931,352 120,492,405 129.37 53.53 53.49 53.53 52.74 54.52 2,244,469 53.684 1.49%
2021-03-17 0 127.1 126.8 127.1 115.7 127.1 1,474,937 183,245,763 124.24 52.74 52.62 52.74 48.01 52.74 3,554,456 51.554 6.81%
2021-03-16 0 119.0 118.9 119.0 115.8 120.5 1,161,839 137,838,111 118.64 49.38 49.34 49.38 48.05 50.00 2,799,920 49.229 1.45%
2021-03-15 0 117.3 117.2 117.3 113.4 127.5 2,857,830 338,830,494 118.56 48.67 48.63 48.67 47.06 52.91 6,887,096 49.198 -6.98%
2021-03-12 0 126.1 125.9 126.1 124.2 133.5 1,290,378 163,857,577 126.98 52.33 52.24 52.33 51.54 55.40 3,109,687 52.693 -2.55%
2021-03-11 0 129.4 129.0 129.4 117.4 130.0 2,033,211 255,380,099 125.60 53.70 53.53 53.70 48.72 53.94 4,899,843 52.120 9.11%
2021-03-10 0 118.6 118.6 118.7 114.6 122.0 1,646,740 195,112,065 118.48 49.21 49.21 49.26 47.55 50.62 3,968,485 49.165 6.56%
2021-03-09 0 111.3 111.2 111.3 107.4 117.3 2,024,833 227,242,064 112.23 46.18 46.14 46.18 44.57 48.67 4,879,653 46.569 -0.18%
2021-03-08 0 111.5 111.4 111.5 109.5 127.4 2,394,300 274,710,920 114.74 46.27 46.23 46.27 45.44 52.87 5,770,033 47.610 -10.08%
2021-03-05 0 124.0 124.0 124.2 114.1 125.4 2,182,921 267,558,397 122.57 51.45 51.45 51.54 47.35 52.04 5,260,630 50.861 -0.56%
2021-03-04 0 124.7 124.6 124.7 121.7 130.9 2,064,667 257,600,453 124.77 51.74 51.70 51.74 50.50 54.32 4,975,649 51.772 -7.63%
2021-03-03 0 135.0 134.9 135.0 128.2 135.1 963,524 127,048,522 131.86 56.02 55.98 56.02 53.20 56.06 2,322,000 54.715 2.90%
2021-03-02 0 131.2 131.1 131.2 130.1 148.0 1,751,293 237,209,076 135.45 54.44 54.40 54.44 53.99 61.41 4,220,448 56.205 -6.82%
2021-03-01 0 140.8 140.8 140.9 132.6 141.6 1,451,317 200,630,169 138.24 58.43 58.43 58.47 55.02 58.76 3,497,534 57.363 6.18%
2021-02-26 0 132.6 132.2 132.6 125.1 135.4 2,700,041 351,757,416 130.28 55.02 54.86 55.02 51.91 56.18 6,506,839 54.060 -2.28%
2021-02-25 0 135.7 135.2 135.7 130.7 139.9 1,240,214 166,918,804 134.59 56.31 56.10 56.31 54.23 58.05 2,988,797 55.848 4.22%
2021-02-24 0 130.2 130.0 130.2 126.4 142.5 1,934,774 253,781,521 131.17 54.03 53.94 54.03 52.45 59.13 4,662,619 54.429 -5.58%
2021-02-23 0 137.9 137.7 137.9 134.6 140.8 1,370,207 189,299,021 138.15 57.22 57.14 57.22 55.85 58.43 3,302,067 57.327 -0.36%
2021-02-22 0 138.4 138.3 138.4 136.2 156.7 2,561,100 364,486,673 142.32 57.43 57.39 57.43 56.52 65.02 6,172,005 59.055 -11.68%
2021-02-19 0 156.7 156.6 156.7 149.0 157.9 1,538,031 235,496,819 153.12 65.02 64.98 65.02 61.83 65.52 3,706,507 63.536 2.49%
2021-02-18 0 152.9 152.7 153.0 149.0 171.0 1,888,943 292,647,350 154.93 63.45 63.36 63.49 61.83 70.96 4,552,171 64.287 -8.28%
2021-02-17 0 166.7 166.7 166.8 158.0 168.4 344,699 56,822,415 164.85 69.17 69.17 69.21 65.56 69.88 830,691 68.404 1.96%
2021-02-16 0 163.5 163.3 163.5 160.7 168.0 465,365 76,412,999 164.20 67.85 67.76 67.85 66.68 69.71 1,121,485 68.136 2.19%
2021-02-11 0 160.0 159.9 160.0 158.7 164.8 170,200 27,221,111 159.94 66.39 66.35 66.39 65.85 68.38 410,166 66.366 -1.48%
2021-02-10 0 162.4 162.3 162.4 156.1 162.5 674,200 107,383,341 159.28 67.39 67.35 67.39 64.77 67.43 1,624,757 66.092 2.92%
2021-02-09 0 157.8 157.4 157.8 152.5 159.9 983,503 153,248,038 155.82 65.48 65.31 65.48 63.28 66.35 2,370,148 64.658 -0.06%
2021-02-08 0 157.9 157.8 157.9 155.2 162.0 718,689 113,947,208 158.55 65.52 65.48 65.52 64.40 67.22 1,731,971 65.790 -1.19%
2021-02-05 0 159.8 159.7 159.9 153.6 161.6 1,047,858 167,565,629 159.91 66.31 66.27 66.35 63.74 67.06 2,525,237 66.356 1.98%
2021-02-04 0 156.7 156.7 156.9 154.8 163.8 695,020 109,941,326 158.18 65.02 65.02 65.11 64.23 67.97 1,674,931 65.639 -4.28%
2021-02-03 0 163.7 163.5 163.7 157.7 164.4 1,078,174 174,490,938 161.84 67.93 67.85 67.93 65.44 68.22 2,598,296 67.156 3.48%
2021-02-02 0 158.2 158.2 158.5 153.4 159.5 1,096,095 173,034,442 157.86 65.65 65.65 65.77 63.65 66.19 2,641,484 65.507 2.79%
2021-02-01 0 153.9 153.6 153.9 147.7 155.7 920,692 140,644,924 152.76 63.86 63.74 63.86 61.29 64.61 2,218,779 63.388 3.15%
2021-01-29 0 149.2 149.2 149.4 146.7 158.7 1,256,390 190,799,553 151.86 61.91 61.91 61.99 60.87 65.85 3,027,779 63.016 -0.13%
2021-01-28 0 149.4 149.4 149.5 147.2 158.6 1,381,435 208,044,513 150.60 61.99 61.99 62.04 61.08 65.81 3,329,126 62.492 -4.84%
2021-01-27 0 157.0 157.0 157.1 154.0 163.7 1,513,418 239,892,502 158.51 65.15 65.15 65.19 63.90 67.93 3,647,192 65.775 -4.44%
2021-01-26 0 164.3 164.0 164.3 155.4 179.4 3,536,368 576,996,060 163.16 68.18 68.05 68.18 64.48 74.44 8,522,307 67.704 -7.70%
2021-01-25 0 178.0 177.7 178.0 170.2 179.0 2,538,932 444,125,150 174.93 73.86 73.74 73.86 70.63 74.28 6,118,582 72.586 4.71%
2021-01-22 0 170.0 169.9 170.0 157.0 172.0 2,193,999 368,896,904 168.14 70.54 70.50 70.54 65.15 71.37 5,287,327 69.770 7.94%
2021-01-21 0 157.5 157.5 157.7 155.2 164.1 1,729,554 275,530,140 159.31 65.36 65.36 65.44 64.40 68.09 4,168,059 66.105 -0.94%
2021-01-20 0 159.0 159.0 159.1 146.5 160.0 1,514,422 236,940,074 156.46 65.98 65.98 66.02 60.79 66.39 3,649,611 64.922 11.19%
2021-01-19 0 143.0 143.0 143.1 139.7 145.0 1,277,700 182,025,210 142.46 59.34 59.34 59.38 57.97 60.17 3,079,134 59.116 0.00%
2021-01-18 0 143.0 142.9 143.0 135.2 143.5 645,200 91,347,490 141.58 59.34 59.30 59.34 56.10 59.55 1,554,870 58.749 3.85%
2021-01-15 0 137.7 137.7 137.8 132.3 142.3 881,736 120,281,083 136.41 57.14 57.14 57.18 54.90 59.05 2,124,899 56.606 -1.36%
2021-01-14 0 139.6 139.4 139.6 136.2 143.9 658,113 91,865,705 139.59 57.93 57.84 57.93 56.52 59.71 1,585,989 57.923 -1.55%
2021-01-13 0 141.8 141.8 142.2 139.8 145.9 1,129,800 161,263,918 142.74 58.84 58.84 59.01 58.01 60.54 2,722,709 59.229 0.50%
2021-01-12 0 141.1 140.8 141.1 132.8 142.7 1,557,089 214,203,456 137.57 58.55 58.43 58.55 55.11 59.21 3,752,435 57.084 4.36%
2021-01-11 0 135.2 134.8 135.2 129.1 135.8 928,450 123,607,340 133.13 56.10 55.94 56.10 53.57 56.35 2,237,475 55.244 3.60%
2021-01-08 0 130.5 130.3 130.5 127.7 136.5 1,269,923 166,820,805 131.36 54.15 54.07 54.15 52.99 56.64 3,060,392 54.510 -1.44%
2021-01-07 0 132.4 132.2 132.4 127.8 134.4 992,460 129,306,594 130.29 54.94 54.86 54.94 53.03 55.77 2,391,733 54.064 -0.30%
2021-01-06 0 132.8 132.7 132.8 131.8 143.9 1,088,797 146,919,508 134.94 55.11 55.06 55.11 54.69 59.71 2,623,896 55.993 -4.60%
2021-01-05 0 139.2 138.4 139.2 131.7 139.2 921,900 126,229,778 136.92 57.76 57.43 57.76 54.65 57.76 2,221,690 56.817 4.82%
2021-01-04 0 132.8 132.7 132.8 127.3 133.0 690,900 90,629,488 131.18 55.11 55.06 55.11 52.82 55.19 1,665,003 54.432 1.37%
2020-12-31 0 131.0 130.8 131.0 130.1 132.8 433,461 56,806,830 131.05 54.36 54.28 54.36 53.99 55.11 1,044,599 54.381 -0.30%
2020-12-30 0 131.4 131.1 131.4 125.7 131.4 800,138 103,732,293 129.64 54.52 54.40 54.52 52.16 54.52 1,928,256 53.796 4.29%
2020-12-29 0 126.0 126.0 126.2 123.8 131.0 606,500 76,682,395 126.43 52.28 52.28 52.37 51.37 54.36 1,461,607 52.464 -0.16%
2020-12-28 0 126.2 126.2 126.4 123.7 128.8 650,100 82,766,570 127.31 52.37 52.37 52.45 51.33 53.45 1,566,679 52.829 2.52%
2020-12-24 0 123.1 123.1 123.7 123.1 127.3 210,850 26,148,450 124.01 51.08 51.08 51.33 51.08 52.82 508,128 51.460 -2.92%
2020-12-23 0 126.8 126.6 126.8 122.0 127.0 1,024,343 127,736,952 124.70 52.62 52.53 52.62 50.62 52.70 2,468,568 51.745 1.20%
2020-12-22 0 125.3 125.0 125.3 122.0 126.8 872,400 109,075,488 125.03 51.99 51.87 51.99 50.62 52.62 2,102,400 51.881 1.70%
2020-12-21 0 123.2 122.6 123.2 118.0 123.3 571,961 69,749,572 121.95 51.12 50.87 51.12 48.96 51.16 1,378,371 50.603 3.97%
2020-12-18 0 118.5 118.0 118.5 116.0 120.0 966,320 113,993,234 117.97 49.17 48.96 49.17 48.13 49.79 2,328,738 48.951 0.68%
2020-12-17 0 117.7 117.4 117.7 112.0 119.8 1,325,725 153,034,336 115.43 48.84 48.72 48.84 46.47 49.71 3,194,870 47.900 7.98%
2020-12-16 0 109.0 109.0 109.1 108.6 112.2 841,500 92,567,245 110.00 45.23 45.23 45.27 45.06 46.56 2,027,934 45.646 -0.55%
2020-12-15 0 109.6 109.2 109.6 105.1 109.6 1,057,730 114,886,878 108.62 45.48 45.31 45.48 43.61 45.48 2,549,028 45.071 3.69%
2020-12-14 0 105.7 105.6 105.7 104.9 111.0 1,235,182 131,405,884 106.39 43.86 43.82 43.86 43.53 46.06 2,976,670 44.145 -4.34%
2020-12-11 0 110.5 110.5 110.6 107.0 110.8 787,205 85,763,017 108.95 45.85 45.85 45.89 44.40 45.98 1,897,088 45.208 3.27%
2020-12-10 0 107.0 106.6 107.0 105.7 107.8 975,281 104,171,617 106.81 44.40 44.23 44.40 43.86 44.73 2,350,333 44.322 0.94%
2020-12-09 0 106.0 105.9 106.0 104.0 109.3 931,598 98,114,206 105.32 43.99 43.94 43.99 43.16 45.35 2,245,062 43.702 -2.12%
2020-12-08 0 108.3 108.3 108.4 105.9 108.8 1,358,775 146,517,685 107.83 44.94 44.94 44.98 43.94 45.15 3,274,517 44.745 0.46%
2020-12-07 0 107.8 107.7 107.8 105.0 108.2 1,245,663 133,637,374 107.28 44.73 44.69 44.73 43.57 44.90 3,001,928 44.517 2.67%
2020-12-04 0 105.0 105.0 105.1 98.45 105.5 1,867,800 190,035,302 101.74 43.57 43.57 43.61 40.85 43.78 4,501,218 42.219 5.58%
2020-12-03 0 99.45 99.40 99.45 95.50 100.8 1,458,991 144,567,481 99.087 41.27 41.25 41.27 39.63 41.83 3,516,028 41.117 2.10%
2020-12-02 0 97.40 97.20 97.40 95.95 100.8 1,639,278 159,729,561 97.439 40.42 40.33 40.42 39.81 41.83 3,950,502 40.433 0.83%
2020-12-01 0 96.60 96.50 96.60 92.50 99.55 1,953,309 188,847,596 96.681 40.08 40.04 40.08 38.38 41.31 4,707,287 40.118 2.66%
2020-11-30 0 94.10 94.10 94.15 92.50 97.35 10,557,835 996,675,970 94.402 39.05 39.05 39.07 38.38 40.40 25,443,368 39.172 -0.79%
2020-11-27 0 94.85 94.80 94.85 94.15 98.50 1,575,501 151,350,221 96.065 39.36 39.34 39.36 39.07 40.87 3,796,806 39.863 -1.20%
2020-11-26 0 96.00 96.00 96.05 93.10 98.45 1,504,491 143,554,400 95.417 39.84 39.84 39.86 38.63 40.85 3,625,679 39.594 0.16%
2020-11-25 0 95.85 95.85 95.95 92.80 99.80 3,019,083 291,926,862 96.694 39.77 39.77 39.81 38.51 41.41 7,275,700 40.124 -3.86%
2020-11-24 0 99.70 99.65 99.70 98.35 107.0 2,584,400 260,564,154 100.82 41.37 41.35 41.37 40.81 44.40 6,228,156 41.836 -5.32%
2020-11-23 0 105.3 105.3 105.4 104.8 113.8 1,789,701 191,450,902 106.97 43.69 43.69 43.74 43.49 47.22 4,313,007 44.389 -5.73%
2020-11-20 0 111.7 111.6 111.7 108.1 113.0 1,565,212 172,727,332 110.35 46.35 46.31 46.35 44.86 46.89 3,772,010 45.792 0.99%
2020-11-19 0 110.6 110.5 110.6 104.7 110.8 1,853,700 200,581,375 108.21 45.89 45.85 45.89 43.45 45.98 4,467,239 44.901 1.75%
2020-11-18 0 108.7 108.5 108.7 106.8 122.0 3,294,820 361,601,261 109.75 45.11 45.02 45.11 44.32 50.62 7,940,199 45.541 -9.04%
2020-11-17 0 119.5 119.2 119.5 113.4 119.8 1,621,775 191,314,614 117.97 49.59 49.46 49.59 47.06 49.71 3,908,322 48.951 3.64%
2020-11-16 0 115.3 115.3 115.9 114.0 117.9 1,187,569 137,968,399 116.18 47.84 47.84 48.09 47.30 48.92 2,861,927 48.208 0.00%
2020-11-13 0 115.3 115.0 115.3 111.8 115.3 960,800 109,744,483 114.22 47.84 47.72 47.84 46.39 47.84 2,315,436 47.397 4.25%
2020-11-12 0 110.6 110.6 110.7 109.0 116.1 1,144,650 127,483,722 111.37 45.89 45.89 45.94 45.23 48.18 2,758,496 46.215 1.47%
2020-11-11 0 109.0 108.9 109.0 106.7 116.0 2,235,902 246,735,914 110.35 45.23 45.19 45.23 44.28 48.13 5,388,309 45.791 -6.44%
2020-11-10 0 116.5 116.1 116.5 109.7 120.4 1,560,644 180,135,914 115.42 48.34 48.18 48.34 45.52 49.96 3,761,002 47.896 -4.98%
2020-11-09 0 122.6 122.6 122.7 119.7 126.4 905,500 110,995,860 122.58 50.87 50.87 50.91 49.67 52.45 2,182,168 50.865 2.59%
2020-11-06 0 119.5 119.5 119.6 114.1 124.2 1,805,085 212,739,021 117.86 49.59 49.59 49.63 47.35 51.54 4,350,081 48.905 -2.53%
2020-11-05 0 122.6 122.3 122.6 114.6 122.6 1,700,800 202,823,581 119.25 50.87 50.75 50.87 47.55 50.87 4,098,765 49.484 7.45%
2020-11-04 0 114.1 114.0 114.1 110.9 115.8 930,400 105,874,685 113.79 47.35 47.30 47.35 46.02 48.05 2,242,175 47.220 1.42%
2020-11-03 0 112.5 112.5 112.7 110.8 113.4 285,800 32,070,200 112.21 46.68 46.68 46.77 45.98 47.06 688,751 46.563 0.54%
2020-11-02 0 111.9 111.9 112.1 108.9 113.8 653,800 72,422,016 110.77 46.43 46.43 46.52 45.19 47.22 1,575,595 45.965 0.00%
2020-10-30 0 111.9 111.6 111.9 109.3 116.0 624,700 69,646,040 111.49 46.43 46.31 46.43 45.35 48.13 1,505,467 46.262 -0.97%
2020-10-29 0 113.0 113.0 113.3 107.0 115.9 1,079,001 121,450,035 112.56 46.89 46.89 47.01 44.40 48.09 2,600,289 46.706 5.71%
2020-10-28 0 106.9 106.9 107.0 105.4 109.9 531,300 57,473,528 108.18 44.36 44.36 44.40 43.74 45.60 1,280,382 44.888 0.85%
2020-10-27 0 106.0 105.6 106.0 99.75 107.6 1,129,300 118,357,263 104.81 43.99 43.82 43.99 41.39 44.65 2,721,504 43.490 4.85%
2020-10-23 0 101.1 101.1 101.2 99.10 107.3 537,509 54,807,331 101.97 41.95 41.95 41.99 41.12 44.52 1,295,345 42.311 -4.17%
2020-10-22 0 105.5 105.4 105.5 103.3 107.4 733,700 76,969,995 104.91 43.78 43.74 43.78 42.86 44.57 1,768,146 43.531 -1.77%
2020-10-21 0 107.4 107.4 107.5 103.5 109.9 539,500 58,327,505 108.11 44.57 44.57 44.61 42.95 45.60 1,300,143 44.862 4.78%
2020-10-20 0 102.5 102.5 103.0 99.05 103.9 396,100 40,634,460 102.59 42.53 42.53 42.74 41.10 43.11 954,563 42.569 3.12%
2020-10-19 0 99.40 99.20 99.40 97.00 108.5 1,291,500 131,088,772 101.50 41.25 41.16 41.25 40.25 45.02 3,112,391 42.118 -5.96%
2020-10-16 0 105.7 105.5 105.7 103.0 107.5 556,925 58,646,700 105.30 43.86 43.78 43.86 42.74 44.61 1,342,136 43.697 0.86%
2020-10-15 0 104.8 104.8 104.9 103.1 108.5 966,452 102,230,301 105.78 43.49 43.49 43.53 42.78 45.02 2,329,056 43.893 -1.87%
2020-10-14 0 106.8 106.8 106.9 106.1 110.5 951,700 102,646,948 107.86 44.32 44.32 44.36 44.03 45.85 2,293,506 44.755 -1.11%
2020-10-12 0 108.0 108.0 108.1 100.6 110.9 1,505,620 162,243,384 107.76 44.82 44.82 44.86 41.74 46.02 3,628,399 44.715 7.46%
2020-10-09 0 100.5 100.2 100.5 98.65 101.5 594,409 59,427,644 99.978 41.70 41.58 41.70 40.94 42.12 1,432,469 41.486 0.20%
2020-10-08 0 100.3 100.0 100.3 98.85 101.8 614,000 61,543,307 100.23 41.62 41.50 41.62 41.02 42.24 1,479,681 41.592 0.35%
2020-10-07 0 99.95 99.60 99.95 98.30 101.2 268,700 26,775,221 99.647 41.47 41.33 41.47 40.79 41.99 647,541 41.349 -0.35%
2020-10-06 0 100.3 100.2 100.3 99.45 101.8 816,900 82,197,500 100.62 41.62 41.58 41.62 41.27 42.24 1,968,650 41.753 1.31%
2020-10-05 0 99.00 98.80 99.00 96.50 99.00 735,224 72,280,913 98.311 41.08 41.00 41.08 40.04 41.08 1,771,819 40.795 2.70%
2020-09-30 0 96.40 96.40 96.45 91.95 96.85 801,800 76,596,847 95.531 40.00 40.00 40.02 38.16 40.19 1,932,261 39.641 3.66%
2020-09-29 0 93.00 92.75 93.00 91.20 94.75 1,193,400 111,241,150 93.214 38.59 38.49 38.59 37.84 39.32 2,875,979 38.679 1.97%
2020-09-28 0 91.20 91.20 91.45 90.30 92.95 592,569 54,232,752 91.521 37.84 37.84 37.95 37.47 38.57 1,428,034 37.977 0.66%
2020-09-25 0 90.60 90.60 90.70 90.45 93.65 976,158 89,848,026 92.043 37.59 37.59 37.64 37.53 38.86 2,352,447 38.193 -1.41%
2020-09-24 0 91.90 91.90 91.95 90.05 93.05 772,100 70,896,975 91.824 38.13 38.13 38.16 37.37 38.61 1,860,687 38.103 -1.24%
2020-09-23 0 93.05 93.00 93.05 91.60 95.30 1,558,700 145,998,111 93.667 38.61 38.59 38.61 38.01 39.55 3,756,317 38.867 1.53%
2020-09-22 0 91.65 91.50 91.65 88.45 93.45 955,167 87,846,064 91.969 38.03 37.97 38.03 36.70 38.78 2,301,861 38.163 1.66%
2020-09-21 0 90.15 90.10 90.15 89.65 93.95 437,715 39,722,692 90.750 37.41 37.39 37.41 37.20 38.98 1,054,851 37.657 -3.01%
2020-09-18 0 92.95 92.90 92.95 92.80 96.00 1,455,280 136,256,503 93.629 38.57 38.55 38.57 38.51 39.84 3,507,085 38.852 -1.74%
2020-09-17 0 94.60 94.30 94.60 93.50 98.70 737,900 69,922,556 94.759 39.25 39.13 39.25 38.80 40.96 1,778,268 39.321 -3.67%
2020-09-16 0 98.20 98.10 98.20 93.15 98.80 1,009,025 97,901,632 97.026 40.75 40.71 40.75 38.65 41.00 2,431,653 40.261 5.14%
2020-09-15 0 93.40 93.30 93.40 91.80 97.00 1,007,200 93,732,305 93.062 38.76 38.72 38.76 38.09 40.25 2,427,255 38.617 -0.85%
2020-09-14 0 94.20 94.20 94.25 90.90 96.10 1,040,700 97,989,247 94.157 39.09 39.09 39.11 37.72 39.88 2,507,987 39.071 4.26%
2020-09-11 0 90.35 90.35 90.40 87.20 91.70 1,302,000 117,121,361 89.955 37.49 37.49 37.51 36.18 38.05 3,137,695 37.327 0.61%
2020-09-10 0 89.80 89.60 89.80 88.70 95.50 1,465,200 134,594,333 91.861 37.26 37.18 37.26 36.81 39.63 3,530,991 38.118 -3.44%
2020-09-09 0 93.00 92.80 93.00 92.65 96.45 509,436 47,992,869 94.208 38.59 38.51 38.59 38.45 40.02 1,227,692 39.092 -2.26%
2020-09-08 0 95.15 95.00 95.35 91.50 100.0 837,706 78,976,518 94.277 39.48 39.42 39.57 37.97 41.50 2,018,791 39.121 -1.40%
2020-09-07 0 96.50 96.50 96.65 96.15 100.7 691,805 67,743,933 97.923 40.04 40.04 40.11 39.90 41.79 1,667,184 40.634 -3.50%
2020-09-04 0 100.0 99.90 100.0 97.20 103.9 1,106,300 110,540,306 99.919 41.50 41.45 41.50 40.33 43.11 2,666,077 41.462 -5.12%
2020-09-03 0 105.4 104.2 105.4 103.8 108.0 818,800 86,404,340 105.53 43.74 43.24 43.74 43.07 44.82 1,973,229 43.788 2.13%
2020-09-02 0 103.2 103.0 103.2 102.2 106.5 922,400 95,424,750 103.45 42.82 42.74 42.82 42.41 44.19 2,222,895 42.928 -0.48%
2020-09-01 0 103.7 103.4 103.7 102.4 107.4 555,000 57,947,900 104.41 43.03 42.91 43.03 42.49 44.57 1,337,497 43.326 0.68%
2020-08-31 0 103.0 103.0 103.4 101.0 108.4 949,600 98,542,595 103.77 42.74 42.74 42.91 41.91 44.98 2,288,445 43.061 -2.46%
2020-08-28 0 105.6 105.6 105.7 97.65 108.3 1,885,900 196,382,308 104.13 43.82 43.82 43.86 40.52 44.94 4,544,838 43.210 8.25%
2020-08-27 0 97.55 97.25 97.55 93.00 98.50 1,485,010 143,370,132 96.545 40.48 40.35 40.48 38.59 40.87 3,578,731 40.062 8.39%
2020-08-26 0 90.00 89.95 90.00 88.45 93.20 971,900 88,344,490 90.899 37.35 37.33 37.35 36.70 38.67 2,342,186 37.719 1.81%
2020-08-25 0 88.40 88.40 88.50 88.25 91.20 775,100 69,663,322 89.877 36.68 36.68 36.72 36.62 37.84 1,867,916 37.295 -0.67%
2020-08-24 0 89.00 88.90 89.00 87.75 90.50 679,200 60,459,380 89.016 36.93 36.89 36.93 36.41 37.55 1,636,807 36.937 1.48%
2020-08-21 0 87.70 87.70 87.95 86.70 88.65 574,115 50,380,513 87.753 36.39 36.39 36.50 35.98 36.79 1,383,562 36.414 0.23%
2020-08-20 0 87.50 86.80 87.50 86.55 88.45 729,739 64,032,163 87.747 36.31 36.02 36.31 35.91 36.70 1,758,601 36.411 -0.17%
2020-08-19 0 87.65 87.65 88.00 86.30 88.50 329,800 28,924,722 87.704 36.37 36.37 36.52 35.81 36.72 794,786 36.393 -0.51%
2020-08-18 0 88.10 88.00 88.10 85.00 88.50 797,800 69,873,485 87.583 36.56 36.52 36.56 35.27 36.72 1,922,621 36.343 3.77%
2020-08-17 0 84.90 84.90 85.00 82.90 85.90 562,000 47,519,520 84.554 35.23 35.23 35.27 34.40 35.64 1,354,366 35.086 1.92%
2020-08-14 0 83.30 83.30 83.35 82.70 88.60 1,468,500 126,200,075 85.938 34.57 34.57 34.59 34.32 36.76 3,538,944 35.660 -2.00%
2020-08-13 0 85.00 84.85 85.00 80.45 85.20 737,242 61,317,786 83.172 35.27 35.21 35.27 33.38 35.35 1,776,682 34.513 4.94%
2020-08-12 0 81.00 80.95 81.00 74.40 82.00 1,575,625 123,523,947 78.397 33.61 33.59 33.61 30.87 34.03 3,797,105 32.531 0.43%
2020-08-11 0 80.65 80.50 80.65 78.55 82.40 686,300 55,658,622 81.100 33.47 33.40 33.47 32.59 34.19 1,653,917 33.653 1.45%
2020-08-10 0 79.50 79.50 79.65 78.50 83.20 850,975 68,237,955 80.188 32.99 32.99 33.05 32.57 34.52 2,050,768 33.274 -3.05%
2020-08-07 0 82.00 81.95 82.00 81.20 86.60 977,000 81,539,777 83.459 34.03 34.01 34.03 33.69 35.94 2,354,476 34.632 -5.04%
2020-08-06 0 86.35 86.25 86.35 85.00 87.50 922,075 79,827,766 86.574 35.83 35.79 35.83 35.27 36.31 2,222,112 35.924 -0.92%
2020-08-05 0 87.15 87.10 87.15 84.00 87.85 800,838 69,789,552 87.146 36.16 36.14 36.16 34.86 36.45 1,929,943 36.161 1.81%
2020-08-04 0 85.60 85.50 85.60 85.20 87.65 622,800 53,700,370 86.224 35.52 35.48 35.52 35.35 36.37 1,500,888 35.779 -0.98%
2020-08-03 0 86.45 86.20 86.45 83.60 86.45 824,674 70,060,425 84.955 35.87 35.77 35.87 34.69 35.87 1,987,385 35.253 2.73%
2020-07-31 0 84.15 83.50 84.15 83.00 86.65 937,900 78,662,973 83.871 34.92 34.65 34.92 34.44 35.96 2,260,249 34.803 0.18%
2020-07-30 0 84.00 83.60 84.00 83.25 86.95 1,184,600 100,889,080 85.167 34.86 34.69 34.86 34.54 36.08 2,854,772 35.341 -2.78%
2020-07-29 0 86.40 86.40 86.70 85.80 87.85 437,522 37,894,707 86.612 35.85 35.85 35.98 35.60 36.45 1,054,386 35.940 -0.63%
2020-07-28 0 86.95 86.95 87.45 85.25 88.00 530,100 45,995,615 86.768 36.08 36.08 36.29 35.37 36.52 1,277,490 36.005 1.70%
2020-07-27 0 85.50 85.50 86.00 84.30 89.00 1,227,664 105,915,008 86.274 35.48 35.48 35.69 34.98 36.93 2,958,552 35.800 -2.51%
2020-07-24 0 87.70 87.55 87.70 86.75 91.95 1,919,400 171,661,580 89.435 36.39 36.33 36.39 36.00 38.16 4,625,570 37.111 -5.09%
2020-07-23 0 92.40 92.35 92.40 87.75 92.80 1,392,100 126,074,527 90.564 38.34 38.32 38.34 36.41 38.51 3,354,827 37.580 7.38%
2020-07-22 0 86.05 86.05 86.80 84.85 93.00 2,258,415 201,672,445 89.298 35.71 35.71 36.02 35.21 38.59 5,442,563 37.055 0.06%
2020-07-21 0 86.00 86.00 86.25 84.10 87.30 1,456,100 125,002,062 85.847 35.69 35.69 35.79 34.90 36.23 3,509,061 35.623 2.38%
2020-07-20 0 84.00 83.95 84.00 83.00 90.10 1,615,900 137,925,675 85.355 34.86 34.84 34.86 34.44 37.39 3,894,164 35.419 -3.50%
2020-07-17 0 87.05 87.05 87.10 81.55 87.05 2,025,970 172,270,349 85.031 36.12 36.12 36.14 33.84 36.12 4,882,393 35.284 5.58%
2020-07-16 0 82.45 82.40 82.45 81.00 91.95 3,911,485 335,833,043 85.858 34.21 34.19 34.21 33.61 38.16 9,426,303 35.627 -0.66%
2020-07-15 0 83.00 83.00 83.10 82.15 84.95 959,419 80,207,752 83.600 34.44 34.44 34.48 34.09 35.25 2,312,108 34.690 -0.48%
2020-07-14 0 83.40 83.40 83.60 80.00 84.75 732,500 60,170,077 82.143 34.61 34.61 34.69 33.20 35.17 1,765,255 34.086 -1.24%
2020-07-13 0 84.45 84.45 85.00 83.05 86.70 974,000 82,707,105 84.915 35.04 35.04 35.27 34.46 35.98 2,347,246 35.236 1.87%
2020-07-10 0 82.90 82.90 83.30 81.10 85.45 934,800 78,580,402 84.061 34.40 34.40 34.57 33.65 35.46 2,252,778 34.882 -0.36%
2020-07-09 0 83.20 83.00 83.20 82.00 84.45 1,133,000 94,536,017 83.439 34.52 34.44 34.52 34.03 35.04 2,730,421 34.623 1.09%
2020-07-08 0 82.30 82.25 82.50 80.05 83.25 844,000 69,318,941 82.131 34.15 34.13 34.23 33.22 34.54 2,033,959 34.081 2.88%
2020-07-07 0 80.00 80.00 80.35 78.70 83.70 1,010,415 81,936,687 81.092 33.20 33.20 33.34 32.66 34.73 2,435,003 33.650 -1.54%
2020-07-06 0 81.25 81.25 82.15 80.25 88.90 2,196,800 181,443,752 82.595 33.72 33.72 34.09 33.30 36.89 5,294,077 34.273 -7.88%
2020-07-03 0 88.20 88.20 88.45 82.55 89.25 899,600 78,087,996 86.803 36.60 36.60 36.70 34.25 37.03 2,167,950 36.019 5.00%
2020-07-02 0 84.00 84.00 84.05 79.40 84.50 1,617,778 133,371,475 82.441 34.86 34.86 34.88 32.95 35.06 3,898,689 34.209 5.00%
2020-06-30 0 80.00 80.00 80.30 76.30 80.85 1,960,940 153,315,939 78.185 33.20 33.20 33.32 31.66 33.55 4,725,677 32.443 3.03%
2020-06-29 0 77.65 77.60 77.65 73.15 77.80 1,484,600 111,724,312 75.255 32.22 32.20 32.22 30.35 32.28 3,577,743 31.228 5.79%
2020-06-26 0 73.40 73.10 73.40 72.60 76.30 1,100,600 81,802,221 74.325 30.46 30.33 30.46 30.13 31.66 2,652,340 30.842 -2.07%
2020-06-24 0 74.95 74.55 74.95 73.75 76.75 653,456 48,895,639 74.826 31.10 30.93 31.10 30.60 31.85 1,574,766 31.049 -1.12%
2020-06-23 0 75.80 75.80 75.85 70.10 75.95 1,023,565 75,140,905 73.411 31.45 31.45 31.47 29.09 31.52 2,466,693 30.462 6.69%
2020-06-22 0 71.05 70.80 71.05 70.10 72.00 1,269,978 90,220,786 71.041 29.48 29.38 29.48 29.09 29.88 3,060,525 29.479 0.92%
2020-06-19 0 70.40 70.35 70.40 70.40 74.85 2,694,533 194,061,888 72.021 29.21 29.19 29.21 29.21 31.06 6,493,566 29.885 -1.88%
2020-06-18 0 71.75 71.45 71.75 70.15 73.55 1,074,800 76,511,322 71.187 29.77 29.65 29.77 29.11 30.52 2,590,165 29.539 -1.85%
2020-06-17 0 73.10 73.10 73.50 70.80 73.90 1,881,831 137,716,463 73.182 30.33 30.33 30.50 29.38 30.67 4,535,032 30.367 2.31%
2020-06-16 0 71.45 71.35 71.45 69.80 73.00 1,502,000 107,263,732 71.414 29.65 29.61 29.65 28.96 30.29 3,619,676 29.634 0.00%
2020-06-15 0 71.45 71.30 71.45 69.10 73.40 1,301,100 92,138,328 70.816 29.65 29.59 29.65 28.67 30.46 3,135,526 29.385 -1.45%
2020-06-12 0 72.50 72.40 72.50 68.35 73.00 1,865,900 134,206,050 71.926 30.08 30.04 30.08 28.36 30.29 4,496,640 29.846 2.11%
2020-06-11 0 71.00 71.00 71.10 69.40 72.40 465,800 32,900,345 70.632 29.46 29.46 29.50 28.80 30.04 1,122,533 29.309 -0.56%
2020-06-10 0 71.40 71.35 71.40 69.15 71.50 974,805 68,257,092 70.021 29.63 29.61 29.63 28.69 29.67 2,349,186 29.056 1.42%
2020-06-09 0 70.40 70.40 70.50 69.50 71.85 549,600 38,743,171 70.493 29.21 29.21 29.25 28.84 29.81 1,324,483 29.252 1.96%
2020-06-08 0 69.05 69.00 69.05 67.65 72.85 1,879,612 130,316,965 69.332 28.65 28.63 28.65 28.07 30.23 4,529,684 28.770 -4.10%
2020-06-05 0 72.00 71.80 72.00 70.15 73.25 700,500 50,050,431 71.450 29.88 29.79 29.88 29.11 30.40 1,688,138 29.648 -0.76%
2020-06-04 0 72.55 72.50 72.55 71.15 74.50 1,120,086 80,944,528 72.266 30.10 30.08 30.10 29.52 30.91 2,699,300 29.987 -0.21%
2020-06-03 0 72.70 72.65 72.70 67.00 73.60 1,189,000 84,868,917 71.378 30.17 30.15 30.17 27.80 30.54 2,865,376 29.619 8.18%
2020-06-02 0 67.20 67.20 67.25 66.60 68.90 1,046,530 70,944,596 67.790 27.88 27.88 27.91 27.64 28.59 2,522,037 28.130 -0.22%
2020-06-01 0 67.35 67.05 67.35 63.15 67.95 1,242,523 82,706,830 66.564 27.95 27.82 27.95 26.20 28.20 2,994,361 27.621 7.35%
2020-05-29 0 62.90 62.90 62.95 59.20 64.15 1,643,800 103,682,780 63.075 26.03 26.03 26.05 24.50 26.55 3,971,731 26.105 4.83%
2020-05-28 0 60.00 60.00 60.15 58.10 60.95 1,736,200 104,080,315 59.947 24.83 24.83 24.89 24.05 25.23 4,194,987 24.811 2.39%
2020-05-27 0 58.60 58.50 58.60 58.10 63.55 1,247,200 74,771,795 59.952 24.25 24.21 24.25 24.05 26.30 3,013,471 24.813 -7.57%
2020-05-26 0 63.40 63.25 63.40 60.20 63.70 1,625,900 101,154,411 62.214 26.24 26.18 26.24 24.92 26.36 3,928,481 25.749 5.23%
2020-05-25 0 60.25 60.00 60.25 59.25 62.15 1,278,915 77,175,806 60.345 24.94 24.83 24.94 24.52 25.72 3,090,100 24.975 -1.23%
2020-05-22 0 61.00 60.90 61.00 59.20 64.35 1,753,900 108,027,528 61.593 25.25 25.20 25.25 24.50 26.63 4,237,753 25.492 -6.87%
2020-05-21 0 65.50 65.45 65.50 64.10 68.20 1,609,500 106,532,095 66.190 27.11 27.09 27.11 26.53 28.23 3,888,856 27.394 -2.09%
2020-05-20 0 66.90 66.85 66.90 63.30 68.35 2,007,000 133,963,675 66.748 27.69 27.67 27.69 26.20 28.29 4,849,291 27.625 6.44%
2020-05-19 0 62.85 62.80 62.90 61.95 65.10 695,870 43,631,276 62.700 26.01 25.99 26.03 25.64 26.94 1,681,353 25.950 1.05%
2020-05-18 0 62.20 62.00 62.90 61.00 64.75 1,143,300 72,118,909 63.080 25.74 25.66 26.03 25.25 26.80 2,762,429 26.107 0.89%
2020-05-15 0 61.65 61.60 61.65 60.60 63.95 1,019,600 62,853,290 61.645 25.52 25.49 25.52 25.08 26.47 2,463,546 25.513 -2.68%
2020-05-14 0 63.35 63.35 64.35 62.70 65.10 787,992 50,485,327 64.068 26.22 26.22 26.63 25.95 26.94 1,903,937 26.516 -0.16%
2020-05-13 0 63.45 63.45 63.60 62.50 65.30 926,100 59,287,186 64.018 26.26 26.26 26.32 25.87 27.03 2,237,632 26.495 0.32%
2020-05-12 0 63.25 63.20 63.25 62.10 64.00 885,600 55,966,593 63.196 26.18 26.16 26.18 25.70 26.49 2,139,777 26.155 1.04%
2020-05-11 0 62.60 62.55 62.60 62.20 64.45 667,900 42,213,537 63.203 25.91 25.89 25.91 25.74 26.67 1,613,772 26.158 -0.63%
2020-05-08 0 63.00 62.65 63.00 62.35 63.50 633,800 39,922,998 62.990 26.07 25.93 26.07 25.81 26.28 1,531,380 26.070 0.08%
2020-05-07 0 62.95 62.35 62.95 62.20 63.95 668,700 42,068,661 62.911 26.05 25.81 26.05 25.74 26.47 1,615,705 26.037 -0.55%
2020-05-06 0 63.30 63.15 63.30 62.35 64.30 776,200 48,988,262 63.113 26.20 26.14 26.20 25.81 26.61 1,875,446 26.121 -0.16%
2020-05-05 0 63.40 63.40 63.45 61.45 64.30 604,400 38,351,755 63.454 26.24 26.24 26.26 25.43 26.61 1,460,344 26.262 3.26%
2020-05-04 0 61.40 61.35 61.40 58.80 61.60 896,746 54,415,176 60.681 25.41 25.39 25.41 24.34 25.49 2,166,708 25.114 -0.32%
2020-04-29 0 61.60 61.40 61.60 60.00 66.00 2,070,972 127,756,336 61.689 25.49 25.41 25.49 24.83 27.32 5,003,859 25.532 -5.23%
2020-04-28 0 65.00 64.95 65.00 61.45 65.00 1,699,024 106,494,933 62.680 26.90 26.88 26.90 25.43 26.90 4,105,163 25.942 3.92%
2020-04-27 0 62.55 62.50 62.55 57.30 63.90 2,287,400 138,222,805 60.428 25.89 25.87 25.89 23.72 26.45 5,526,790 25.010 10.12%
2020-04-24 0 56.80 56.80 56.85 56.20 58.70 829,700 47,555,850 57.317 23.51 23.51 23.53 23.26 24.29 2,004,712 23.722 -2.57%
2020-04-23 0 58.30 58.30 58.35 57.30 59.05 765,000 44,605,720 58.308 24.13 24.13 24.15 23.72 24.44 1,848,384 24.132 1.48%
2020-04-22 0 57.45 57.45 57.50 55.75 57.60 809,500 45,963,900 56.781 23.78 23.78 23.80 23.07 23.84 1,955,905 23.500 1.86%
2020-04-21 0 56.40 56.40 56.45 55.35 57.30 837,800 47,384,140 56.558 23.34 23.34 23.36 22.91 23.72 2,024,283 23.408 -0.62%
2020-04-20 0 56.75 56.55 56.75 54.50 56.95 1,138,373 63,822,440 56.065 23.49 23.40 23.49 22.56 23.57 2,750,524 23.204 3.84%
2020-04-17 0 54.65 54.65 54.70 54.05 55.10 392,900 21,480,975 54.673 22.62 22.62 22.64 22.37 22.80 949,321 22.628 1.39%
2020-04-16 0 53.90 53.65 53.90 53.50 55.10 567,244 30,754,670 54.218 22.31 22.20 22.31 22.14 22.80 1,370,569 22.439 0.00%
2020-04-15 0 53.90 53.90 54.00 53.40 56.20 860,500 47,428,587 55.117 22.31 22.31 22.35 22.10 23.26 2,079,130 22.812 -2.00%
2020-04-14 0 55.00 54.75 55.00 54.50 56.10 1,644,400 90,976,228 55.325 22.76 22.66 22.76 22.56 23.22 3,973,181 22.898 0.92%
2020-04-09 0 54.50 54.45 54.50 53.45 55.75 1,887,600 103,463,737 54.812 22.56 22.54 22.56 22.12 23.07 4,560,798 22.685 1.96%
2020-04-08 0 53.45 53.45 53.50 53.10 55.05 951,999 51,192,838 53.774 22.12 22.12 22.14 21.98 22.78 2,300,209 22.256 -3.17%
2020-04-07 0 55.20 55.00 55.20 53.65 55.90 1,075,301 58,882,992 54.760 22.85 22.76 22.85 22.20 23.14 2,598,130 22.664 1.75%
2020-04-06 0 54.25 54.25 54.30 53.60 57.25 2,419,500 134,715,817 55.679 22.45 22.45 22.47 22.18 23.69 5,845,969 23.044 -0.46%
2020-04-03 0 54.50 54.45 54.50 52.75 54.85 1,829,000 99,346,275 54.317 22.56 22.54 22.56 21.83 22.70 4,419,209 22.481 2.83%
2020-04-02 0 53.00 53.00 53.15 51.20 53.20 1,394,200 73,395,340 52.643 21.94 21.94 22.00 21.19 22.02 3,368,650 21.788 3.52%
2020-04-01 0 51.20 51.20 51.25 50.30 52.75 1,605,187 82,680,619 51.508 21.19 21.19 21.21 20.82 21.83 3,878,435 21.318 1.49%
2020-03-31 0 50.45 50.45 50.60 49.30 51.50 2,383,100 119,787,040 50.265 20.88 20.88 20.94 20.40 21.31 5,758,019 20.804 3.38%
2020-03-30 0 48.80 48.65 48.80 46.40 49.80 2,319,200 111,661,840 48.147 20.20 20.14 20.20 19.20 20.61 5,603,625 19.927 1.67%
2020-03-27 0 48.00 48.00 48.35 47.10 49.95 1,052,600 50,685,494 48.153 19.87 19.87 20.01 19.49 20.67 2,543,280 19.929 -0.93%
2020-03-26 0 48.45 48.45 48.50 46.85 49.75 1,392,000 67,976,635 48.834 20.05 20.05 20.07 19.39 20.59 3,363,335 20.211 1.57%
2020-03-25 0 47.70 47.45 47.70 44.40 48.50 2,116,100 98,367,800 46.485 19.74 19.64 19.74 18.38 20.07 5,112,897 19.239 10.93%
2020-03-24 0 43.00 42.95 43.00 40.90 43.80 1,710,100 72,077,515 42.148 17.80 17.78 17.80 16.93 18.13 4,131,924 17.444 5.65%
2020-03-23 0 40.70 40.65 40.85 40.10 42.80 966,100 39,888,610 41.288 16.84 16.82 16.91 16.60 17.71 2,334,280 17.088 -6.65%
2020-03-20 0 43.60 43.55 43.60 41.40 43.90 741,900 31,830,630 42.904 18.04 18.02 18.04 17.13 18.17 1,792,570 17.757 4.56%
2020-03-19 0 41.70 41.70 41.90 38.00 43.50 1,339,600 54,905,670 40.987 17.26 17.26 17.34 15.73 18.00 3,236,726 16.963 1.34%
2020-03-18 0 41.15 40.80 41.15 40.30 44.95 2,899,800 120,554,872 41.574 17.03 16.89 17.03 16.68 18.60 7,006,464 17.206 -3.63%
2020-03-17 0 42.70 42.35 42.70 39.60 43.05 1,498,441 62,443,427 41.672 17.67 17.53 17.67 16.39 17.82 3,620,516 17.247 0.47%
2020-03-16 0 42.50 42.50 42.55 40.90 49.35 3,638,100 161,721,227 44.452 17.59 17.59 17.61 16.93 20.42 8,790,336 18.398 -12.19%
2020-03-13 0 48.40 48.35 48.40 43.70 48.50 3,368,300 156,256,728 46.390 20.03 20.01 20.03 18.09 20.07 8,138,449 19.200 0.10%
2020-03-12 0 48.35 48.35 48.45 48.15 50.00 810,300 39,719,260 49.018 20.01 20.01 20.05 19.93 20.69 1,957,838 20.287 -5.38%
2020-03-11 0 51.10 51.05 51.10 50.40 52.50 1,229,288 63,524,185 51.676 21.15 21.13 21.15 20.86 21.73 2,970,192 21.387 1.39%
2020-03-10 0 50.40 50.35 50.40 48.90 51.80 1,306,812 65,868,960 50.404 20.86 20.84 20.86 20.24 21.44 3,157,504 20.861 -1.47%
2020-03-09 0 51.15 51.10 51.15 50.65 54.45 1,898,700 99,563,342 52.438 21.17 21.15 21.17 20.96 22.54 4,587,618 21.703 -8.25%
2020-03-06 0 55.75 55.75 55.80 55.55 56.70 630,800 35,277,092 55.924 23.07 23.07 23.09 22.99 23.47 1,524,132 23.146 -1.76%
2020-03-05 0 56.75 56.75 56.80 54.40 56.90 1,686,275 93,956,376 55.718 23.49 23.49 23.51 22.51 23.55 4,074,359 23.060 4.22%
2020-03-04 0 54.45 54.40 54.45 53.55 55.15 778,300 42,555,140 54.677 22.54 22.51 22.54 22.16 22.83 1,880,520 22.629 0.28%
2020-03-03 0 54.30 54.30 54.40 54.10 55.25 648,700 35,507,022 54.736 22.47 22.47 22.51 22.39 22.87 1,567,382 22.654 0.46%
2020-03-02 0 54.05 54.05 54.25 52.90 54.60 613,400 33,132,245 54.014 22.37 22.37 22.45 21.89 22.60 1,482,090 22.355 1.98%
2020-02-28 0 53.00 52.80 53.00 51.15 53.90 1,399,039 73,362,616 52.438 21.94 21.85 21.94 21.17 22.31 3,380,342 21.703 -1.94%
2020-02-27 0 54.05 54.05 54.35 52.40 54.55 535,421 28,541,640 53.307 22.37 22.37 22.49 21.69 22.58 1,293,678 22.062 0.65%
2020-02-26 0 53.70 53.70 53.75 53.70 55.30 572,400 31,185,372 54.482 22.23 22.23 22.25 22.23 22.89 1,383,026 22.549 -3.07%
2020-02-25 0 55.40 55.35 55.40 54.40 56.20 829,700 46,094,590 55.556 22.93 22.91 22.93 22.51 23.26 2,004,712 22.993 -1.42%
2020-02-24 0 56.20 56.15 56.20 55.10 56.75 525,170 29,443,057 56.064 23.26 23.24 23.26 22.80 23.49 1,268,910 23.203 0.18%
2020-02-21 0 56.10 56.00 56.10 55.00 56.40 833,324 46,739,737 56.088 23.22 23.18 23.22 22.76 23.34 2,013,468 23.214 0.36%
2020-02-20 0 55.90 55.80 55.90 54.30 56.00 2,056,504 113,448,640 55.166 23.14 23.09 23.14 22.47 23.18 4,968,902 22.832 0.54%
2020-02-19 0 55.60 55.55 55.60 55.60 56.90 647,500 36,317,187 56.088 23.01 22.99 23.01 23.01 23.55 1,564,482 23.214 -1.77%
2020-02-18 0 56.60 56.60 56.65 56.50 58.00 1,419,923 81,042,177 57.075 23.43 23.43 23.45 23.38 24.00 3,430,802 23.622 -0.88%
2020-02-17 0 57.10 57.00 57.10 54.60 57.45 2,004,300 113,400,837 56.579 23.63 23.59 23.63 22.60 23.78 4,842,767 23.417 4.58%
2020-02-14 0 54.60 54.60 54.65 54.00 55.45 1,331,500 73,050,241 54.863 22.60 22.60 22.62 22.35 22.95 3,217,155 22.706 0.74%
2020-02-13 0 54.20 54.20 54.30 53.95 54.80 590,000 32,118,630 54.438 22.43 22.43 22.47 22.33 22.68 1,425,551 22.531 -0.82%
2020-02-12 0 54.65 54.10 54.65 53.55 55.60 1,840,200 100,456,642 54.590 22.62 22.39 22.62 22.16 23.01 4,446,271 22.593 -0.64%
2020-02-11 0 55.00 54.95 55.00 54.85 57.05 1,717,900 95,293,281 55.471 22.76 22.74 22.76 22.70 23.61 4,150,771 22.958 -2.74%
2020-02-10 0 56.55 56.55 56.60 54.40 56.90 1,206,600 67,567,674 55.998 23.40 23.40 23.43 22.51 23.55 2,915,373 23.176 1.25%
2020-02-07 0 55.85 55.85 55.90 53.65 56.00 1,909,116 106,237,864 55.648 23.11 23.11 23.14 22.20 23.18 4,612,785 23.031 4.10%
2020-02-06 0 53.65 53.60 53.65 52.10 54.80 713,081 38,355,967 53.789 22.20 22.18 22.20 21.56 22.68 1,722,938 22.262 1.51%
2020-02-05 0 52.85 52.85 53.00 51.50 55.20 2,738,300 146,248,382 53.408 21.87 21.87 21.94 21.31 22.85 6,616,250 22.104 0.19%
2020-02-04 0 52.75 52.75 53.05 49.85 53.45 1,795,600 94,234,957 52.481 21.83 21.83 21.96 20.63 22.12 4,338,509 21.721 5.50%
2020-02-03 0 50.00 50.00 50.05 48.60 50.85 1,052,700 52,461,540 49.835 20.69 20.69 20.71 20.11 21.05 2,543,522 20.626 0.40%
2020-01-31 0 49.80 49.80 50.00 48.55 51.00 532,700 26,420,265 49.597 20.61 20.61 20.69 20.09 21.11 1,287,104 20.527 0.81%
2020-01-30 0 49.40 49.20 49.40 48.85 51.55 2,180,100 108,730,075 49.874 20.45 20.36 20.45 20.22 21.34 5,267,533 20.642 -3.14%
2020-01-29 0 51.00 50.65 51.00 49.80 51.90 3,313,600 167,594,281 50.578 21.11 20.96 21.11 20.61 21.48 8,006,283 20.933 -1.92%
2020-01-24 0 52.00 51.70 52.00 50.55 52.00 181,500 9,335,460 51.435 21.52 21.40 21.52 20.92 21.52 438,538 21.288 0.97%
2020-01-23 0 51.50 51.50 51.65 49.95 53.00 1,368,262 69,846,750 51.048 21.31 21.31 21.38 20.67 21.94 3,305,979 21.127 -2.09%
2020-01-22 0 52.60 52.60 52.90 49.70 53.40 2,045,700 105,880,985 51.758 21.77 21.77 21.89 20.57 22.10 4,942,797 21.421 7.68%
2020-01-21 0 48.85 48.80 48.85 48.40 49.95 748,230 36,565,558 48.869 20.22 20.20 20.22 20.03 20.67 1,807,865 20.226 -1.31%
2020-01-20 0 49.50 49.50 49.90 48.90 50.30 595,700 29,544,600 49.596 20.49 20.49 20.65 20.24 20.82 1,439,324 20.527 0.41%
2020-01-17 0 49.30 49.00 49.30 47.85 49.95 920,400 45,010,475 48.903 20.40 20.28 20.40 19.80 20.67 2,223,860 20.240 0.61%
2020-01-16 0 49.00 48.95 49.00 45.50 49.10 2,368,558 112,727,627 47.593 20.28 20.26 20.28 18.83 20.32 5,722,883 19.698 8.05%
2020-01-15 0 45.35 45.35 45.40 43.85 45.45 1,659,218 74,647,621 44.990 18.77 18.77 18.79 18.15 18.81 4,008,984 18.620 2.83%
2020-01-14 0 44.10 44.10 44.15 43.80 44.25 572,600 25,214,595 44.035 18.25 18.25 18.27 18.13 18.31 1,383,510 18.225 -0.23%
2020-01-13 0 44.20 44.00 44.20 43.80 44.80 565,400 24,990,070 44.199 18.29 18.21 18.29 18.13 18.54 1,366,113 18.293 0.68%
2020-01-10 0 43.90 43.90 44.00 43.70 44.80 595,874 26,438,626 44.369 18.17 18.17 18.21 18.09 18.54 1,439,744 18.363 -0.68%
2020-01-09 0 44.20 44.20 44.25 42.95 44.60 1,024,800 45,327,027 44.230 18.29 18.29 18.31 17.78 18.46 2,476,110 18.306 2.67%
2020-01-08 0 43.05 43.00 43.05 42.60 43.50 639,100 27,511,339 43.047 17.82 17.80 17.82 17.63 18.00 1,544,186 17.816 -0.58%
2020-01-07 0 43.30 43.30 43.35 42.55 43.60 701,300 30,262,275 43.152 17.92 17.92 17.94 17.61 18.04 1,694,473 17.859 0.70%
2020-01-06 0 43.00 43.00 43.05 42.90 43.80 634,300 27,396,442 43.192 17.80 17.80 17.82 17.76 18.13 1,532,589 17.876 -0.46%
2020-01-03 0 43.20 43.00 43.20 42.45 43.35 1,486,700 63,796,340 42.911 17.88 17.80 17.88 17.57 17.94 3,592,148 17.760 1.77%
2020-01-02 0 42.45 42.45 42.50 42.25 44.50 1,043,500 45,102,337 43.222 17.57 17.57 17.59 17.49 18.42 2,521,293 17.889 -2.41%
2019-12-31 0 43.50 43.50 43.55 43.15 44.20 599,868 26,284,835 43.818 18.00 18.00 18.02 17.86 18.29 1,449,394 18.135 0.46%
2019-12-30 0 43.30 43.30 43.35 43.20 44.80 723,155 31,765,004 43.926 17.92 17.92 17.94 17.88 18.54 1,747,279 18.180 -3.35%
2019-12-27 0 44.80 44.75 44.80 44.40 45.30 1,547,100 69,436,925 44.882 18.54 18.52 18.54 18.38 18.75 3,738,086 18.576 0.79%
2019-12-24 0 44.45 44.25 44.45 44.00 44.65 379,400 16,853,734 44.422 18.40 18.31 18.40 18.21 18.48 916,702 18.385 0.11%
2019-12-23 0 44.40 44.30 44.40 44.00 45.75 965,892 43,493,309 45.029 18.38 18.33 18.38 18.21 18.93 2,333,777 18.636 -1.00%
2019-12-20 0 44.85 44.75 44.85 44.20 45.60 1,225,284 55,135,014 44.998 18.56 18.52 18.56 18.29 18.87 2,960,517 18.623 0.90%
2019-12-19 0 44.45 44.30 44.45 43.40 44.50 552,971 24,308,797 43.960 18.40 18.33 18.40 17.96 18.42 1,336,082 18.194 1.25%
2019-12-18 0 43.90 43.90 44.00 43.90 44.75 1,438,359 63,804,578 44.359 18.17 18.17 18.21 18.17 18.52 3,475,347 18.359 -1.79%
2019-12-17 0 44.70 44.65 44.70 43.25 44.85 1,638,300 72,692,615 44.371 18.50 18.48 18.50 17.90 18.56 3,958,442 18.364 3.59%
2019-12-16 0 43.15 43.15 43.45 42.50 43.55 469,200 20,253,815 43.167 17.86 17.86 17.98 17.59 18.02 1,133,676 17.866 -0.12%
2019-12-13 0 43.20 43.15 43.20 42.90 43.80 1,657,400 71,898,875 43.381 17.88 17.86 17.88 17.76 18.13 4,004,591 17.954 1.17%
2019-12-12 0 42.70 42.70 42.75 42.45 43.10 828,800 35,471,178 42.798 17.67 17.67 17.69 17.57 17.84 2,002,537 17.713 -0.47%
2019-12-11 0 42.90 42.80 42.90 41.70 43.20 1,360,600 58,046,407 42.662 17.76 17.71 17.76 17.26 17.88 3,287,466 17.657 1.90%
2019-12-10 0 42.10 42.10 42.15 41.55 42.50 1,872,400 78,665,595 42.013 17.42 17.42 17.44 17.20 17.59 4,524,072 17.388 -0.71%
2019-12-09 0 42.40 42.40 42.50 42.40 43.70 1,295,800 55,681,646 42.971 17.55 17.55 17.59 17.55 18.09 3,130,897 17.785 -1.97%
2019-12-06 0 43.25 43.25 43.30 42.25 44.00 1,874,718 81,208,601 43.318 17.90 17.90 17.92 17.49 18.21 4,529,673 17.928 -0.46%
2019-12-05 0 43.45 43.40 43.45 41.05 43.85 5,491,200 236,572,636 43.082 17.98 17.96 17.98 16.99 18.15 13,267,776 17.831 5.98%
2019-12-04 0 41.00 40.95 41.00 40.10 41.70 1,755,400 71,781,740 40.892 16.97 16.95 16.97 16.60 17.26 4,241,378 16.924 -0.73%
2019-12-03 0 41.30 41.20 41.30 40.15 41.30 3,735,500 152,612,382 40.855 17.09 17.05 17.09 16.62 17.09 9,025,673 16.909 2.10%
2019-12-02 0 40.45 40.45 40.50 40.40 41.65 3,406,700 139,562,275 40.967 16.74 16.74 16.76 16.72 17.24 8,231,230 16.955 -3.58%
2019-11-29 0 41.95 41.60 41.95 40.20 42.40 7,590,300 312,043,150 41.111 17.36 17.22 17.36 16.64 17.55 18,339,598 17.015 -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 17.49 17.47 17.49 17.22 18.15 125,585,035 17.727

Copyright & disclaimer, Privacy policy

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

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

Back to top