XD Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02400  2019-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-09 0 77.50 77.40 77.50 74.45 78.00 4,900,408 375,238,683 76.573 77.50 77.40 77.50 74.45 78.00 4,900,408 76.573 4.45%
2026-01-08 0 74.20 74.15 74.20 69.00 74.80 5,282,797 383,972,650 72.684 74.20 74.15 74.20 69.00 74.80 5,282,797 72.684 6.46%
2026-01-07 0 69.70 69.65 69.70 68.25 71.00 2,518,176 174,286,392 69.211 69.70 69.65 69.70 68.25 71.00 2,518,176 69.211 -0.71%
2026-01-06 0 70.20 70.00 70.20 68.45 72.15 5,538,918 389,949,172 70.402 70.20 70.00 70.20 68.45 72.15 5,538,918 70.402 6.04%
2026-01-05 0 66.20 66.20 66.25 65.00 68.00 2,583,383 171,899,422 66.540 66.20 66.20 66.25 65.00 68.00 2,583,383 66.540 1.22%
2026-01-02 0 65.40 65.40 65.55 64.15 66.25 852,200 55,815,140 65.495 65.40 65.40 65.55 64.15 66.25 852,200 65.495 0.85%
2025-12-31 0 64.85 64.85 65.00 64.50 65.85 1,156,600 75,259,865 65.070 64.85 64.85 65.00 64.50 65.85 1,156,600 65.070 -0.15%
2025-12-30 0 64.95 64.95 65.15 63.90 66.30 2,536,414 165,175,792 65.122 64.95 64.95 65.15 63.90 66.30 2,536,414 65.122 2.85%
2025-12-29 0 63.15 63.05 63.15 62.70 64.55 2,660,000 169,482,035 63.715 63.15 63.05 63.15 62.70 64.55 2,660,000 63.715 -2.17%
2025-12-24 0 64.55 64.50 64.55 63.00 65.20 1,024,395 65,401,106 63.844 64.55 64.50 64.55 63.00 65.20 1,024,395 63.844 -0.62%
2025-12-23 0 64.95 64.90 64.95 62.55 65.30 2,390,620 154,169,508 64.489 64.95 64.90 64.95 62.55 65.30 2,390,620 64.489 2.44%
2025-12-22 0 63.40 63.40 63.45 61.50 63.80 2,339,560 147,632,337 63.103 63.40 63.40 63.45 61.50 63.80 2,339,560 63.103 3.34%
2025-12-19 0 61.35 61.30 61.35 61.00 62.60 3,803,600 233,689,140 61.439 61.35 61.30 61.35 61.00 62.60 3,803,600 61.439 -0.81%
2025-12-18 0 61.85 61.85 61.90 60.35 62.30 2,161,200 132,287,339 61.210 61.85 61.85 61.90 60.35 62.30 2,161,200 61.210 0.73%
2025-12-17 0 61.40 61.35 61.40 59.60 61.50 2,364,544 143,509,824 60.692 61.40 61.35 61.40 59.60 61.50 2,364,544 60.692 0.57%
2025-12-16 0 61.05 61.00 61.05 60.05 63.35 3,074,707 186,851,572 60.771 61.05 61.00 61.05 60.05 63.35 3,074,707 60.771 -2.71%
2025-12-15 0 62.75 62.75 62.80 61.20 63.75 4,227,200 265,714,619 62.858 62.75 62.75 62.80 61.20 63.75 4,227,200 62.858 0.00%
2025-12-12 0 62.75 62.20 62.75 60.40 62.95 18,116,200 1,127,045,767 62.212 62.75 62.20 62.75 60.40 62.95 18,116,200 62.212 0.97%
2025-12-11 0 62.15 62.05 62.15 61.55 64.45 3,438,600 215,092,873 62.552 62.15 62.05 62.15 61.55 64.45 3,438,600 62.552 -1.58%
2025-12-10 0 63.15 63.15 63.20 60.70 64.60 4,700,100 292,160,916 62.161 63.15 63.15 63.20 60.70 64.60 4,700,100 62.161 -2.24%
2025-12-09 0 64.60 64.55 64.60 63.50 65.70 2,649,574 170,481,659 64.343 64.60 64.55 64.60 63.50 65.70 2,649,574 64.343 -0.54%
2025-12-08 0 64.95 64.90 64.95 63.50 67.50 2,948,327 190,055,598 64.462 64.95 64.90 64.95 63.50 67.50 2,948,327 64.462 -3.49%
2025-12-05 0 67.30 67.25 67.30 65.05 67.30 2,704,400 179,506,541 66.376 67.30 67.25 67.30 65.05 67.30 2,704,400 66.376 1.36%
2025-12-04 0 66.40 66.35 66.40 66.10 69.40 2,794,815 187,437,054 67.066 66.40 66.35 66.40 66.10 69.40 2,794,815 67.066 -3.07%
2025-12-03 0 68.50 68.40 68.50 68.35 73.85 3,555,800 247,750,194 69.675 68.50 68.40 68.50 68.35 73.85 3,555,800 69.675 -6.10%
2025-12-02 0 72.95 72.85 72.95 72.55 74.20 1,752,700 128,441,851 73.282 72.95 72.85 72.95 72.55 74.20 1,752,700 73.282 -0.95%
2025-12-01 0 73.65 73.65 73.70 71.05 75.45 3,884,640 285,226,581 73.424 73.65 73.65 73.70 71.05 75.45 3,884,640 73.424 4.25%
2025-11-28 0 70.65 70.60 70.65 70.00 71.20 1,014,400 71,687,657 70.670 70.65 70.60 70.65 70.00 71.20 1,014,400 70.670 1.29%
2025-11-27 0 69.75 69.75 69.80 69.55 71.80 1,415,600 99,789,756 70.493 69.75 69.75 69.80 69.55 71.80 1,415,600 70.493 -1.06%
2025-11-26 0 70.50 70.40 70.50 68.60 70.90 2,012,700 140,997,608 70.054 70.50 70.40 70.50 68.60 70.90 2,012,700 70.054 1.37%
2025-11-25 0 69.55 69.50 69.55 68.05 70.60 2,410,490 167,888,904 69.649 69.55 69.50 69.55 68.05 70.60 2,410,490 69.649 2.35%
2025-11-24 0 67.95 67.85 67.95 65.20 68.05 3,283,800 220,052,810 67.012 67.95 67.85 67.95 65.20 68.05 3,283,800 67.012 3.03%
2025-11-21 0 65.95 65.90 65.95 63.50 66.40 2,301,064 150,365,911 65.346 65.95 65.90 65.95 63.50 66.40 2,301,064 65.346 0.08%
2025-11-20 0 65.90 65.85 65.90 64.80 66.80 1,774,642 116,243,351 65.502 65.90 65.85 65.90 64.80 66.80 1,774,642 65.502 0.23%
2025-11-19 0 65.75 65.70 65.75 65.35 67.00 1,559,018 102,504,970 65.750 65.75 65.70 65.75 65.35 67.00 1,559,018 65.750 -0.38%
2025-11-18 0 66.00 65.95 66.00 65.40 68.10 2,551,304 169,011,340 66.245 66.00 65.95 66.00 65.40 68.10 2,551,304 66.245 -3.08%
2025-11-17 0 68.10 68.05 68.15 67.80 70.60 1,736,292 118,423,336 68.205 68.10 68.05 68.15 67.80 70.60 1,736,292 68.205 -2.58%
2025-11-14 0 69.90 69.90 69.95 67.60 71.00 1,854,600 129,324,778 69.732 69.90 69.90 69.95 67.60 71.00 1,854,600 69.732 1.67%
2025-11-13 0 68.75 68.65 68.75 67.40 69.35 1,925,800 131,342,587 68.202 68.75 68.65 68.75 67.40 69.35 1,925,800 68.202 0.66%
2025-11-12 0 68.30 68.20 68.30 67.80 70.70 1,916,000 131,419,663 68.591 68.30 68.20 68.30 67.80 70.70 1,916,000 68.591 -1.73%
2025-11-11 0 69.50 69.50 69.60 68.95 71.45 1,504,598 105,152,957 69.888 69.50 69.50 69.60 68.95 71.45 1,504,598 69.888 -1.63%
2025-11-10 0 70.65 70.60 70.65 69.10 72.50 3,019,755 215,115,796 71.236 70.65 70.60 70.65 69.10 72.50 3,019,755 71.236 1.87%
2025-11-07 0 69.35 69.30 69.35 67.30 69.65 2,988,994 205,253,123 68.670 69.35 69.30 69.35 67.30 69.65 2,988,994 68.670 0.29%
2025-11-06 0 69.15 69.15 69.20 67.80 70.60 3,361,675 233,088,889 69.337 69.15 69.15 69.20 67.80 70.60 3,361,675 69.337 1.77%
2025-11-05 0 67.95 67.90 67.95 66.35 68.40 2,991,598 201,850,142 67.472 67.95 67.90 67.95 66.35 68.40 2,991,598 67.472 -1.59%
2025-11-04 0 69.05 69.05 69.10 68.15 70.95 2,099,840 145,272,375 69.183 69.05 69.05 69.10 68.15 70.95 2,099,840 69.183 -1.85%
2025-11-03 0 70.35 70.35 70.40 67.50 70.65 2,832,860 195,905,984 69.155 70.35 70.35 70.40 67.50 70.65 2,832,860 69.155 4.30%
2025-10-31 0 67.45 67.40 67.45 67.35 69.25 2,164,200 147,071,555 67.957 67.45 67.40 67.45 67.35 69.25 2,164,200 67.957 -2.10%
2025-10-30 0 68.90 68.85 68.90 67.40 71.20 4,451,366 305,627,202 68.659 68.90 68.85 68.90 67.40 71.20 4,451,366 68.659 -1.99%
2025-10-28 0 70.30 70.20 70.30 70.00 72.40 2,170,702 154,430,488 71.143 70.30 70.20 70.30 70.00 72.40 2,170,702 71.143 -1.26%
2025-10-27 0 71.20 71.20 71.25 70.00 72.00 2,104,000 149,121,629 70.875 71.20 71.20 71.25 70.00 72.00 2,104,000 70.875 0.71%
2025-10-24 0 70.70 70.50 70.70 69.80 72.05 2,226,400 157,193,287 70.604 70.70 70.50 70.70 69.80 72.05 2,226,400 70.604 0.14%
2025-10-23 0 70.60 70.40 70.60 69.50 71.50 2,124,600 149,743,867 70.481 70.60 70.40 70.60 69.50 71.50 2,124,600 70.481 0.00%
2025-10-22 0 70.60 70.55 70.60 69.75 71.80 1,978,300 139,528,079 70.529 70.60 70.55 70.60 69.75 71.80 1,978,300 70.529 -1.05%
2025-10-21 0 71.35 71.35 71.40 70.10 73.20 3,070,500 220,898,375 71.942 71.35 71.35 71.40 70.10 73.20 3,070,500 71.942 2.07%
2025-10-20 0 69.90 69.85 69.90 69.20 71.40 2,080,269 145,918,033 70.144 69.90 69.85 69.90 69.20 71.40 2,080,269 70.144 1.82%
2025-10-17 0 68.65 68.60 68.65 67.70 71.70 4,631,915 318,799,256 68.827 68.65 68.60 68.65 67.70 71.70 4,631,915 68.827 -3.58%
2025-10-16 0 71.20 71.00 71.20 70.40 73.30 2,934,200 209,364,107 71.353 71.20 71.00 71.20 70.40 73.30 2,934,200 71.353 -2.06%
2025-10-15 0 72.70 72.65 72.70 71.00 72.85 2,753,262 198,679,756 72.162 72.70 72.65 72.70 71.00 72.85 2,753,262 72.162 3.41%
2025-10-14 0 70.30 70.25 70.30 70.10 75.00 3,838,600 274,103,109 71.407 70.30 70.25 70.30 70.10 75.00 3,838,600 71.407 -5.00%
2025-10-13 0 74.00 73.95 74.00 71.60 75.50 3,173,702 232,578,011 73.283 74.00 73.95 74.00 71.60 75.50 3,173,702 73.283 -0.94%
2025-10-10 0 74.70 74.70 74.75 73.60 76.75 3,304,481 247,732,705 74.969 74.70 74.70 74.75 73.60 76.75 3,304,481 74.969 -1.52%
2025-10-09 0 75.85 75.80 75.85 74.65 79.90 3,669,305 278,735,135 75.964 75.85 75.80 75.85 74.65 79.90 3,669,305 75.964 -2.51%
2025-10-08 0 77.80 77.75 77.80 75.90 77.80 1,058,683 81,512,168 76.994 77.80 77.75 77.80 75.90 77.80 1,058,683 76.994 0.52%
2025-10-06 0 77.40 77.40 77.45 76.00 78.65 798,800 61,543,557 77.045 77.40 77.40 77.45 76.00 78.65 798,800 77.045 -1.90%
2025-10-03 0 78.90 78.90 78.95 77.85 80.20 813,554 63,872,435 78.510 78.90 78.90 78.95 77.85 80.20 813,554 78.510 -2.17%
2025-10-02 0 80.65 80.55 80.65 79.95 82.00 753,162 60,694,839 80.587 80.65 80.55 80.65 79.95 82.00 753,162 80.587 -0.74%
2025-09-30 0 81.25 81.10 81.25 78.30 81.25 2,913,650 233,890,683 80.274 81.25 81.10 81.25 78.30 81.25 2,913,650 80.274 3.77%
2025-09-29 0 78.30 78.20 78.30 77.50 80.50 5,307,728 417,934,710 78.741 78.30 78.20 78.30 77.50 80.50 5,307,728 78.741 -0.32%
2025-09-26 0 78.55 78.55 78.60 78.00 85.45 7,572,667 612,604,532 80.897 78.55 78.55 78.60 78.00 85.45 7,572,667 80.897 -9.35%
2025-09-25 0 86.65 86.65 86.70 85.50 88.80 3,660,600 319,487,711 87.277 86.65 86.65 86.70 85.50 88.80 3,660,600 87.277 -0.12%
2025-09-24 0 86.75 86.70 86.75 85.10 87.75 2,087,800 180,408,045 86.411 86.75 86.70 86.75 85.10 87.75 2,087,800 86.411 -0.29%
2025-09-23 0 87.00 86.95 87.00 86.45 89.40 2,531,477 221,938,306 87.671 87.00 86.95 87.00 86.45 89.40 2,531,477 87.671 -1.47%
2025-09-22 0 88.30 88.25 88.30 86.10 88.75 2,837,418 249,105,795 87.793 88.30 88.25 88.30 86.10 88.75 2,837,418 87.793 1.09%
2025-09-19 0 87.35 87.25 87.35 84.50 88.25 3,469,033 300,943,227 86.751 87.35 87.25 87.35 84.50 88.25 3,469,033 86.751 0.40%
2025-09-18 0 87.00 86.95 87.00 83.70 87.70 3,380,318 291,742,238 86.306 87.00 86.95 87.00 83.70 87.70 3,380,318 86.306 2.72%
2025-09-17 0 84.70 84.70 84.75 81.70 84.75 2,689,900 225,017,160 83.653 84.70 84.70 84.75 81.70 84.75 2,689,900 83.653 3.67%
2025-09-16 0 81.70 81.65 81.70 81.25 85.85 2,845,800 235,267,887 82.672 81.70 81.65 81.70 81.25 85.85 2,845,800 82.672 -3.77%
2025-09-15 0 84.90 84.90 85.00 81.85 86.10 3,229,822 274,025,721 84.842 84.90 84.90 85.00 81.85 86.10 3,229,822 84.842 1.92%
2025-09-12 0 83.30 83.15 83.30 79.50 83.95 3,418,273 279,852,389 81.870 83.30 83.15 83.30 79.50 83.95 3,418,273 81.870 3.22%
2025-09-11 0 80.70 80.70 80.75 76.85 80.85 2,798,631 223,369,523 79.814 80.70 80.70 80.75 76.85 80.85 2,798,631 79.814 2.28%
2025-09-10 0 78.90 78.90 78.95 77.25 79.55 2,258,000 177,322,501 78.531 78.90 78.90 78.95 77.25 79.55 2,258,000 78.531 -0.13%
2025-09-09 0 79.00 78.95 79.00 75.60 79.15 3,047,067 238,115,473 78.146 79.00 78.95 79.00 75.60 79.15 3,047,067 78.146 2.33%
2025-09-08 0 77.20 77.05 77.20 75.05 79.55 4,803,196 366,556,848 76.315 77.20 77.05 77.20 75.05 79.55 4,803,196 76.315 -2.03%
2025-09-05 0 78.80 78.45 78.80 74.60 79.25 5,935,262 458,705,074 77.285 78.80 78.45 78.80 74.60 79.25 5,935,262 77.285 1.35%
2025-09-04 0 77.75 77.70 77.75 76.80 80.70 3,095,305 242,064,481 78.204 77.75 77.70 77.75 76.80 80.70 3,095,305 78.204 -3.36%
2025-09-03 0 80.45 80.05 80.45 77.30 80.60 2,953,447 234,936,032 79.546 80.45 80.05 80.45 77.30 80.60 2,953,447 79.546 3.14%
2025-09-02 0 78.00 77.85 78.00 76.50 80.90 3,509,800 273,733,895 77.991 78.00 77.85 78.00 76.50 80.90 3,509,800 77.991 -3.47%
2025-09-01 0 80.80 80.75 80.80 78.30 82.15 4,478,146 361,176,344 80.653 80.80 80.75 80.80 78.30 82.15 4,478,146 80.653 0.00%
2025-08-29 0 80.80 80.80 80.85 74.15 81.70 6,336,462 498,948,226 78.742 80.80 80.80 80.85 74.15 81.70 6,336,462 78.742 5.83%
2025-08-28 0 76.35 76.20 76.35 73.80 77.50 3,175,600 239,462,265 75.407 76.35 76.20 76.35 73.80 77.50 3,175,600 75.407 -0.97%
2025-08-27 0 77.10 76.75 77.10 76.10 79.85 3,186,640 246,632,866 77.396 77.10 76.75 77.10 76.10 79.85 3,186,640 77.396 -2.77%
2025-08-26 0 79.30 79.10 79.30 77.65 80.20 3,229,700 255,997,250 79.263 79.30 79.10 79.30 77.65 80.20 3,229,700 79.263 1.02%
2025-08-25 0 78.50 78.45 78.50 76.60 78.70 2,572,000 199,694,419 77.642 78.50 78.45 78.50 76.60 78.70 2,572,000 77.642 0.77%
2025-08-22 0 77.90 77.80 77.90 75.55 78.00 2,068,971 159,729,904 77.203 77.90 77.80 77.90 75.55 78.00 2,068,971 77.203 0.52%
2025-08-21 0 77.50 77.40 77.50 75.00 77.50 2,246,807 172,808,684 76.913 77.50 77.40 77.50 75.00 77.50 2,246,807 76.913 1.77%
2025-08-20 0 76.15 75.90 76.15 74.00 76.75 2,444,000 183,503,163 75.083 76.15 75.90 76.15 74.00 76.75 2,444,000 75.083 -0.65%
2025-08-19 0 76.65 76.60 76.65 74.15 78.00 3,866,000 296,022,618 76.571 76.65 76.60 76.65 74.15 78.00 3,866,000 76.571 3.72%
2025-08-18 0 73.90 73.80 73.90 71.95 75.30 4,119,938 303,538,436 73.675 73.90 73.80 73.90 71.95 75.30 4,119,938 73.675 -0.54%
2025-08-15 0 74.30 74.15 74.30 73.40 78.40 6,564,865 494,373,232 75.306 74.30 74.15 74.30 73.40 78.40 6,564,865 75.306 -4.93%
2025-08-14 0 78.15 78.05 78.15 74.45 78.15 5,106,600 394,103,782 77.175 78.15 78.05 78.15 74.45 78.15 5,106,600 77.175 4.13%
2025-08-13 0 75.05 74.95 75.05 72.70 75.55 3,468,400 258,139,550 74.426 75.05 74.95 75.05 72.70 75.55 3,468,400 74.426 3.16%
2025-08-12 0 72.75 72.55 72.75 71.05 74.35 3,727,874 269,875,668 72.394 72.75 72.55 72.75 71.05 74.35 3,727,874 72.394 -1.69%
2025-08-11 0 74.00 73.95 74.00 70.75 74.00 3,924,557 284,683,291 72.539 74.00 73.95 74.00 70.75 74.00 3,924,557 72.539 2.92%
2025-08-08 0 71.90 71.80 71.90 71.30 74.45 5,236,700 379,306,048 72.432 71.90 71.80 71.90 71.30 74.45 5,236,700 72.432 -2.31%
2025-08-07 0 73.60 73.45 73.60 72.15 74.50 4,184,540 307,047,234 73.377 73.60 73.45 73.60 72.15 74.50 4,184,540 73.377 1.66%
2025-08-06 0 72.40 72.35 72.40 68.75 74.20 9,336,766 672,184,877 71.993 72.40 72.35 72.40 68.75 74.20 9,336,766 71.993 2.26%
2025-08-05 0 70.80 70.80 70.85 61.45 71.90 27,260,138 1,868,087,274 68.528 70.80 70.80 70.85 61.45 71.90 27,260,138 68.528 24.76%
2025-08-04 0 56.75 56.70 56.75 52.75 57.20 5,918,333 327,104,053 55.270 56.75 56.70 56.75 52.75 57.20 5,918,333 55.270 7.48%
2025-08-01 0 52.80 52.60 52.80 51.75 53.40 2,012,800 105,774,800 52.551 52.80 52.60 52.80 51.75 53.40 2,012,800 52.551 0.76%
2025-07-31 0 52.40 52.40 52.50 52.25 54.75 3,172,200 169,627,043 53.473 52.40 52.40 52.50 52.25 54.75 3,172,200 53.473 -1.50%
2025-07-30 0 53.20 53.15 53.20 51.85 53.90 2,078,465 109,960,380 52.905 53.20 53.15 53.20 51.85 53.90 2,078,465 52.905 -0.09%
2025-07-29 0 53.25 53.20 53.25 50.15 53.30 3,067,400 159,527,363 52.007 53.25 53.20 53.25 50.15 53.30 3,067,400 52.007 4.62%
2025-07-28 0 50.90 50.90 50.95 50.60 51.75 1,981,053 100,908,011 50.937 50.90 50.90 50.95 50.60 51.75 1,981,053 50.937 -1.83%
2025-07-25 0 51.85 51.70 51.85 50.20 51.90 2,409,200 123,305,482 51.181 51.85 51.70 51.85 50.20 51.90 2,409,200 51.181 1.07%
2025-07-24 0 51.30 51.25 51.30 50.00 52.90 3,674,480 187,246,091 50.959 51.30 51.25 51.30 50.00 52.90 3,674,480 50.959 -1.72%
2025-07-23 0 52.20 52.20 52.30 50.70 52.80 3,019,200 156,337,222 51.781 52.20 52.20 52.30 50.70 52.80 3,019,200 51.781 1.56%
2025-07-22 0 51.40 51.40 51.50 50.55 52.50 2,667,076 137,162,410 51.428 51.40 51.40 51.50 50.55 52.50 2,667,076 51.428 -0.96%
2025-07-21 0 51.90 51.90 51.95 51.30 52.95 2,898,400 151,099,137 52.132 51.90 51.90 51.95 51.30 52.95 2,898,400 52.132 1.17%
2025-07-18 0 51.30 51.20 51.30 50.45 52.30 2,305,400 118,108,063 51.231 51.30 51.20 51.30 50.45 52.30 2,305,400 51.231 0.69%
2025-07-17 0 50.95 50.80 50.95 49.50 51.00 1,953,585 98,397,523 50.368 50.95 50.80 50.95 49.50 51.00 1,953,585 50.368 -0.10%
2025-07-16 0 51.00 51.00 51.10 49.85 51.50 2,529,220 128,234,751 50.701 51.00 51.00 51.10 49.85 51.50 2,529,220 50.701 1.80%
2025-07-15 0 50.10 50.05 50.10 48.75 50.30 2,503,880 124,215,819 49.609 50.10 50.05 50.10 48.75 50.30 2,503,880 49.609 0.00%
2025-07-14 0 50.10 50.10 50.15 48.30 50.35 2,660,200 131,343,748 49.374 50.10 50.10 50.15 48.30 50.35 2,660,200 49.374 2.56%
2025-07-11 0 48.85 48.85 48.90 47.75 50.05 4,015,000 195,870,980 48.785 48.85 48.85 48.90 47.75 50.05 4,015,000 48.785 -2.40%
2025-07-10 0 50.05 49.95 50.05 49.50 52.70 3,624,200 184,257,749 50.841 50.05 49.95 50.05 49.50 52.70 3,624,200 50.841 -1.67%
2025-07-09 0 50.90 50.85 50.90 49.55 51.75 2,780,400 140,563,225 50.555 50.90 50.85 50.90 49.55 51.75 2,780,400 50.555 -0.78%
2025-07-08 0 51.30 51.25 51.30 50.50 51.95 3,410,777 174,632,269 51.200 51.30 51.25 51.30 50.50 51.95 3,410,777 51.200 0.59%
2025-07-07 0 51.00 50.95 51.00 49.75 51.70 4,249,764 216,439,664 50.930 51.00 50.95 51.00 49.75 51.70 4,249,764 50.930 2.31%
2025-07-04 0 49.85 49.80 49.85 47.35 50.00 4,935,800 243,013,837 49.235 49.85 49.80 49.85 47.35 50.00 4,935,800 49.235 3.00%
2025-07-03 0 48.40 48.30 48.40 46.85 49.35 3,734,477 178,417,375 47.776 48.40 48.30 48.40 46.85 49.35 3,734,477 47.776 -1.22%
2025-07-02 0 49.00 48.95 49.00 47.65 49.75 4,106,700 200,229,643 48.757 49.00 48.95 49.00 47.65 49.75 4,106,700 48.757 1.55%
2025-06-30 0 48.25 48.25 48.30 47.10 49.60 4,941,333 240,545,939 48.680 48.25 48.25 48.30 47.10 49.60 4,941,333 48.680 0.52%
2025-06-27 0 48.00 47.90 48.00 45.80 48.30 3,187,200 151,585,588 47.561 48.00 47.90 48.00 45.80 48.30 3,187,200 47.561 4.01%
2025-06-26 0 46.15 46.15 46.25 44.30 46.45 2,423,717 110,503,466 45.593 46.15 46.15 46.25 44.30 46.45 2,423,717 45.593 2.21%
2025-06-25 0 45.15 45.10 45.15 44.65 46.80 2,768,200 125,718,209 45.415 45.15 45.10 45.15 44.65 46.80 2,768,200 45.415 -2.17%
2025-06-24 0 46.15 46.10 46.15 45.05 46.70 3,021,517 139,385,466 46.131 46.15 46.10 46.15 45.05 46.70 3,021,517 46.131 2.21%
2025-06-23 0 45.15 45.10 45.15 44.20 45.80 3,700,652 166,120,889 44.890 45.15 45.10 45.15 44.20 45.80 3,700,652 44.890 -2.06%
2025-06-20 0 46.10 46.10 46.15 45.30 46.80 4,178,000 192,360,758 46.041 46.10 46.10 46.15 45.30 46.80 4,178,000 46.041 -1.91%
2025-06-19 0 47.00 46.90 47.00 46.05 48.30 4,357,078 205,024,041 47.055 47.00 46.90 47.00 46.05 48.30 4,357,078 47.055 -1.47%
2025-06-18 0 47.70 47.70 47.75 45.05 47.85 5,038,869 235,038,173 46.645 47.70 47.70 47.75 45.05 47.85 5,038,869 46.645 4.49%
2025-06-17 0 45.65 45.65 45.70 45.10 47.30 3,201,475 147,075,492 45.940 45.65 45.65 45.70 45.10 47.30 3,201,475 45.940 -2.56%
2025-06-16 0 46.85 46.85 46.90 42.90 47.20 7,484,200 345,734,588 46.195 46.85 46.85 46.90 42.90 47.20 7,484,200 46.195 9.85%
2025-06-13 0 42.65 42.60 42.65 42.00 43.75 4,224,968 179,691,838 42.531 42.65 42.60 42.65 42.00 43.75 4,224,968 42.531 -2.51%
2025-06-12 0 43.75 43.75 43.80 42.95 45.00 5,181,446 228,032,545 44.009 43.75 43.75 43.80 42.95 45.00 5,181,446 44.009 2.58%
2025-06-11 0 42.65 42.60 42.65 40.80 43.35 4,085,528 172,805,619 42.297 42.65 42.60 42.65 40.80 43.35 4,085,528 42.297 2.28%
2025-06-10 0 41.70 41.60 41.70 40.80 42.10 3,210,000 133,040,239 41.446 41.70 41.60 41.70 40.80 42.10 3,210,000 41.446 0.72%
2025-06-09 0 41.40 41.35 41.40 40.10 41.50 3,233,703 132,038,976 40.832 41.40 41.35 41.40 40.10 41.50 3,233,703 40.832 2.60%
2025-06-06 0 40.35 40.30 40.35 39.30 41.40 4,085,198 164,111,452 40.172 40.35 40.30 40.35 39.30 41.40 4,085,198 40.172 0.87%
2025-06-05 0 40.00 39.95 40.00 37.80 40.20 5,032,400 198,116,336 39.368 40.00 39.95 40.00 37.80 40.20 5,032,400 39.368 8.25%
2025-06-04 0 36.95 36.95 37.00 36.65 38.20 3,197,242 118,581,516 37.089 36.95 36.95 37.00 36.65 38.20 3,197,242 37.089 -0.94%
2025-06-03 0 37.70 37.65 37.70 37.05 38.30 1,304,400 49,108,769 37.649 37.30 37.25 37.30 36.66 37.89 1,318,388 37.249 0.40%
2025-06-02 0 37.55 37.50 37.55 36.30 37.80 447,200 16,551,880 37.012 37.15 37.10 37.15 35.91 37.40 451,996 36.620 1.62%
2025-05-30 0 36.95 36.95 37.00 36.60 38.45 2,070,000 76,526,282 36.969 36.56 36.56 36.61 36.21 38.04 2,092,198 36.577 -3.90%
2025-05-29 0 38.45 38.30 38.45 37.30 38.50 1,628,400 62,072,025 38.118 38.04 37.89 38.04 36.90 38.09 1,645,863 37.714 2.26%
2025-05-28 0 37.60 37.55 37.60 37.25 39.95 2,452,800 93,108,887 37.960 37.20 37.15 37.20 36.85 39.53 2,479,103 37.557 -3.84%
2025-05-27 0 39.10 39.05 39.10 38.30 39.25 1,055,200 40,867,135 38.729 38.69 38.64 38.69 37.89 38.83 1,066,516 38.318 0.90%
2025-05-26 0 38.75 38.75 38.80 38.45 39.35 882,200 34,240,190 38.812 38.34 38.34 38.39 38.04 38.93 891,661 38.400 -0.26%
2025-05-23 0 38.85 38.80 38.85 38.25 39.60 1,384,200 53,772,745 38.848 38.44 38.39 38.44 37.84 39.18 1,399,044 38.435 -0.38%
2025-05-22 0 39.00 38.90 39.00 38.35 39.40 1,277,550 49,579,245 38.808 38.59 38.49 38.59 37.94 38.98 1,291,250 38.396 -0.38%
2025-05-21 0 39.15 39.10 39.15 38.55 40.20 1,920,222 75,197,174 39.161 38.73 38.69 38.73 38.14 39.77 1,940,814 38.745 1.03%
2025-05-20 0 38.75 38.70 38.75 38.20 39.40 2,127,600 82,343,989 38.703 38.34 38.29 38.34 37.79 38.98 2,150,416 38.292 0.00%
2025-05-19 0 38.75 38.65 38.75 38.15 40.20 2,436,774 94,198,240 38.657 38.34 38.24 38.34 37.75 39.77 2,462,906 38.247 -3.61%
2025-05-16 0 40.20 40.15 40.20 38.95 41.00 3,829,620 152,915,816 39.930 39.77 39.72 39.77 38.54 40.56 3,870,688 39.506 2.94%
2025-05-15 0 39.05 39.05 39.10 37.00 40.10 5,544,785 216,377,390 39.024 38.64 38.64 38.69 36.61 39.67 5,604,247 38.610 5.40%
2025-05-14 0 37.05 37.05 37.10 35.85 37.50 1,522,400 56,400,157 37.047 36.66 36.66 36.71 35.47 37.10 1,538,726 36.654 1.51%
2025-05-13 0 36.50 36.45 36.50 36.05 36.70 1,555,400 56,624,761 36.405 36.11 36.06 36.11 35.67 36.31 1,572,080 36.019 0.55%
2025-05-12 0 36.30 36.30 36.35 35.80 37.05 2,650,800 96,401,845 36.367 35.91 35.91 35.96 35.42 36.66 2,679,227 35.981 -0.27%
2025-05-09 0 36.40 36.35 36.40 36.05 37.40 1,762,600 64,104,085 36.369 36.01 35.96 36.01 35.67 37.00 1,781,502 35.983 -1.89%
2025-05-08 0 37.10 37.10 37.15 36.85 37.70 1,801,800 66,912,645 37.137 36.71 36.71 36.76 36.46 37.30 1,821,122 36.743 -1.98%
2025-05-07 0 37.85 37.80 37.85 37.50 38.40 2,203,661 83,544,946 37.912 37.45 37.40 37.45 37.10 37.99 2,227,293 37.510 0.40%
2025-05-06 0 37.70 37.65 37.70 37.00 38.25 2,991,500 112,690,165 37.670 37.30 37.25 37.30 36.61 37.84 3,023,580 37.270 0.67%
2025-05-02 0 37.45 37.45 37.50 35.95 37.75 1,253,600 46,687,242 37.243 37.05 37.05 37.10 35.57 37.35 1,267,043 36.847 4.32%
2025-04-30 0 35.90 35.90 35.95 33.70 36.00 3,188,212 111,981,671 35.124 35.52 35.52 35.57 33.34 35.62 3,222,402 34.751 6.53%
2025-04-29 0 33.70 33.60 33.70 33.25 33.85 1,428,400 47,929,980 33.555 33.34 33.24 33.34 32.90 33.49 1,443,718 33.199 0.30%
2025-04-28 0 33.60 33.55 33.60 33.25 34.15 1,225,600 41,318,062 33.713 33.24 33.19 33.24 32.90 33.79 1,238,743 33.355 1.05%
2025-04-25 0 33.25 33.20 33.25 33.15 34.20 2,063,600 69,564,876 33.710 32.90 32.85 32.90 32.80 33.84 2,085,730 33.353 -0.75%
2025-04-24 0 33.50 33.40 33.50 32.75 34.15 1,799,938 59,894,758 33.276 33.14 33.05 33.14 32.40 33.79 1,819,240 32.923 0.00%
2025-04-23 0 33.50 33.50 33.55 33.15 34.30 2,842,000 95,655,707 33.658 33.14 33.14 33.19 32.80 33.94 2,872,477 33.301 1.52%
2025-04-22 0 33.00 33.00 33.05 31.75 33.15 3,609,700 117,711,335 32.610 32.65 32.65 32.70 31.41 32.80 3,648,410 32.264 4.43%
2025-04-17 0 31.60 31.55 31.60 30.80 32.65 4,575,100 144,621,203 31.611 31.26 31.22 31.26 30.47 32.30 4,624,163 31.275 5.86%
2025-04-16 0 29.85 29.85 29.90 29.25 30.90 2,535,445 75,428,981 29.750 29.53 29.53 29.58 28.94 30.57 2,562,635 29.434 -3.40%
2025-04-15 0 30.90 30.85 30.90 30.65 31.45 1,244,137 38,552,084 30.987 30.57 30.52 30.57 30.32 31.12 1,257,479 30.658 -0.96%
2025-04-14 0 31.20 31.05 31.20 30.85 31.90 2,538,801 79,397,748 31.274 30.87 30.72 30.87 30.52 31.56 2,566,027 30.942 0.81%
2025-04-11 0 30.95 30.95 31.00 30.10 31.40 2,343,800 72,524,133 30.943 30.62 30.62 30.67 29.78 31.07 2,368,935 30.615 1.81%
2025-04-10 0 30.40 30.35 30.40 30.15 31.80 3,590,865 110,375,559 30.738 30.08 30.03 30.08 29.83 31.46 3,629,373 30.412 0.66%
2025-04-09 0 30.20 30.20 30.30 27.80 30.50 4,068,200 118,622,915 29.159 29.88 29.88 29.98 27.51 30.18 4,111,827 28.849 0.83%
2025-04-08 0 29.95 29.90 29.95 28.20 30.55 5,578,539 164,944,222 29.568 29.63 29.58 29.63 27.90 30.23 5,638,362 29.254 3.45%
2025-04-07 0 28.95 28.90 28.95 28.35 30.60 10,222,700 300,529,859 29.398 28.64 28.59 28.64 28.05 30.28 10,332,327 29.086 -11.87%
2025-04-03 0 32.85 32.80 32.85 32.10 33.40 3,243,760 105,940,933 32.660 32.50 32.45 32.50 31.76 33.05 3,278,546 32.313 -2.09%
2025-04-02 0 33.55 33.50 33.55 33.10 34.55 3,586,000 121,357,927 33.842 33.19 33.14 33.19 32.75 34.18 3,624,456 33.483 0.30%
2025-04-01 0 33.45 33.35 33.45 31.60 33.75 4,898,738 161,164,599 32.899 33.10 33.00 33.10 31.26 33.39 4,951,271 32.550 3.56%
2025-03-31 0 32.30 32.25 32.30 31.00 32.60 8,458,068 267,557,037 31.633 31.96 31.91 31.96 30.67 32.25 8,548,771 31.298 -0.15%
2025-03-28 0 32.35 32.35 32.40 31.35 40.40 24,683,062 832,435,303 33.725 32.01 32.01 32.06 31.02 39.97 24,947,760 33.367 -17.37%
2025-03-27 0 39.15 39.10 39.15 37.25 39.50 2,264,200 88,079,278 38.901 38.73 38.69 38.73 36.85 39.08 2,288,481 38.488 3.57%
2025-03-26 0 37.80 37.75 37.80 36.95 37.90 842,000 31,528,591 37.445 37.40 37.35 37.40 36.56 37.50 851,029 37.048 2.16%
2025-03-25 0 37.00 36.80 37.00 36.50 38.50 2,182,200 81,037,734 37.136 36.61 36.41 36.61 36.11 38.09 2,205,602 36.742 -1.86%
2025-03-24 0 37.70 37.70 37.75 36.65 38.20 1,733,056 64,615,041 37.284 37.30 37.30 37.35 36.26 37.79 1,751,641 36.888 0.67%
2025-03-21 0 37.45 37.40 37.45 36.55 38.50 3,006,000 111,906,588 37.228 37.05 37.00 37.05 36.16 38.09 3,038,236 36.833 -1.96%
2025-03-20 0 38.20 38.15 38.20 37.85 40.00 2,670,800 102,427,722 38.351 37.79 37.75 37.79 37.45 39.58 2,699,441 37.944 -1.93%
2025-03-19 0 38.95 38.95 39.15 38.50 39.50 1,641,600 63,966,351 38.966 38.54 38.54 38.73 38.09 39.08 1,659,204 38.552 -0.64%
2025-03-18 0 39.20 39.15 39.20 38.55 39.75 3,183,600 124,864,496 39.221 38.78 38.73 38.78 38.14 39.33 3,217,740 38.805 1.82%
2025-03-17 0 38.50 38.50 38.55 38.15 39.80 2,095,034 80,948,523 38.638 38.09 38.09 38.14 37.75 39.38 2,117,501 38.228 0.13%
2025-03-14 0 38.45 38.45 38.50 36.80 38.80 3,359,080 127,981,099 38.100 38.04 38.04 38.09 36.41 38.39 3,395,102 37.696 3.08%
2025-03-13 0 37.30 37.25 37.30 36.30 38.80 4,271,400 158,705,560 37.155 36.90 36.85 36.90 35.91 38.39 4,317,206 36.761 -3.24%
2025-03-12 0 38.55 38.40 38.55 37.55 40.00 5,140,000 199,763,467 38.864 38.14 37.99 38.14 37.15 39.58 5,195,121 38.452 -0.64%
2025-03-11 0 38.80 38.80 38.85 36.00 39.40 4,680,400 177,937,439 38.018 38.39 38.39 38.44 35.62 38.98 4,730,592 37.614 4.16%
2025-03-10 0 37.25 37.25 37.30 36.00 38.50 6,446,100 238,206,385 36.954 36.85 36.85 36.90 35.62 38.09 6,515,227 36.561 -3.50%
2025-03-07 0 38.60 38.60 38.65 36.30 39.10 7,671,134 292,271,190 38.100 38.19 38.19 38.24 35.91 38.69 7,753,398 37.696 3.21%
2025-03-06 0 37.40 37.40 37.50 36.75 38.45 7,268,734 272,726,491 37.520 37.00 37.00 37.10 36.36 38.04 7,346,683 37.122 2.75%
2025-03-05 0 36.40 36.40 36.50 34.05 36.65 12,566,132 446,431,828 35.527 36.01 36.01 36.11 33.69 36.26 12,700,889 35.150 15.37%
2025-03-04 0 31.55 31.55 31.60 30.50 31.90 3,133,800 97,819,997 31.214 31.22 31.22 31.26 30.18 31.56 3,167,406 30.883 -1.87%
2025-03-03 0 32.15 32.15 32.25 31.20 33.55 4,284,078 138,927,708 32.429 31.81 31.81 31.91 30.87 33.19 4,330,020 32.085 -1.08%
2025-02-28 0 32.50 32.50 32.55 31.10 32.75 5,653,400 181,814,230 32.160 32.16 32.16 32.20 30.77 32.40 5,714,026 31.819 0.93%
2025-02-27 0 32.20 32.15 32.20 31.30 34.00 4,902,400 157,822,320 32.193 31.86 31.81 31.86 30.97 33.64 4,954,973 31.851 -3.45%
2025-02-26 0 33.35 33.35 33.40 32.40 33.75 3,971,611 132,204,084 33.287 33.00 33.00 33.05 32.06 33.39 4,014,202 32.934 3.09%
2025-02-25 0 32.35 32.30 32.35 30.55 33.20 3,445,000 111,015,485 32.225 32.01 31.96 32.01 30.23 32.85 3,481,944 31.883 0.62%
2025-02-24 0 32.15 32.15 32.20 31.60 33.60 4,769,000 154,449,162 32.386 31.81 31.81 31.86 31.26 33.24 4,820,142 32.042 -5.99%
2025-02-21 0 34.20 34.20 34.25 32.40 34.60 7,784,400 261,426,414 33.583 33.84 33.84 33.89 32.06 34.23 7,867,879 33.227 5.56%
2025-02-20 0 32.40 32.40 32.45 31.65 34.00 4,700,050 152,168,534 32.376 32.06 32.06 32.11 31.31 33.64 4,750,453 32.032 -4.42%
2025-02-19 0 33.90 33.90 33.95 33.20 34.95 5,631,100 190,803,207 33.884 33.54 33.54 33.59 32.85 34.58 5,691,487 33.524 -2.45%
2025-02-18 0 34.75 34.75 34.80 32.35 36.35 14,132,543 487,935,800 34.526 34.38 34.38 34.43 32.01 35.96 14,284,098 34.159 10.32%
2025-02-17 0 31.50 31.45 31.50 30.60 33.05 5,532,000 175,678,871 31.757 31.17 31.12 31.17 30.28 32.70 5,591,324 31.420 -0.16%
2025-02-14 0 31.55 31.55 31.60 30.10 31.80 5,640,900 175,891,134 31.181 31.22 31.22 31.26 29.78 31.46 5,701,392 30.851 5.34%
2025-02-13 0 29.95 29.95 30.00 29.90 32.25 6,101,000 189,233,381 31.017 29.63 29.63 29.68 29.58 31.91 6,166,426 30.688 -0.17%
2025-02-12 0 30.00 29.95 30.00 29.65 30.60 3,369,688 101,681,630 30.175 29.68 29.63 29.68 29.34 30.28 3,405,824 29.855 1.01%
2025-02-11 0 29.70 29.70 29.75 29.00 30.85 6,372,360 189,139,308 29.681 29.38 29.38 29.43 28.69 30.52 6,440,696 29.366 -4.04%
2025-02-10 0 30.95 30.85 30.95 29.95 32.00 5,740,433 176,034,506 30.666 30.62 30.52 30.62 29.63 31.66 5,801,993 30.340 -2.83%
2025-02-07 0 31.85 31.65 31.85 30.10 32.60 10,062,263 318,413,590 31.644 31.51 31.31 31.51 29.78 32.25 10,170,169 31.309 5.12%
2025-02-06 0 30.30 30.30 30.40 26.20 31.20 16,872,953 496,301,672 29.414 29.98 29.98 30.08 25.92 30.87 17,053,896 29.102 15.87%
2025-02-05 0 26.15 26.05 26.15 25.40 26.20 2,313,980 59,886,757 25.880 25.87 25.77 25.87 25.13 25.92 2,338,795 25.606 -0.38%
2025-02-04 0 26.25 26.05 26.25 25.00 26.50 2,007,000 52,459,904 26.138 25.97 25.77 25.97 24.73 26.22 2,028,523 25.861 2.94%
2025-02-03 0 25.50 25.45 25.50 24.15 25.50 1,067,800 26,597,895 24.909 25.23 25.18 25.23 23.89 25.23 1,079,251 24.645 0.20%
2025-01-28 0 25.45 25.35 25.45 24.00 25.45 825,400 20,688,240 25.065 25.18 25.08 25.18 23.75 25.18 834,251 24.799 4.73%
2025-01-27 0 24.30 24.25 24.30 23.95 24.55 1,752,415 42,496,503 24.250 24.04 23.99 24.04 23.70 24.29 1,771,208 23.993 0.00%
2025-01-24 0 24.30 24.25 24.30 24.05 25.00 1,721,000 42,127,426 24.478 24.04 23.99 24.04 23.79 24.73 1,739,456 24.219 -1.02%
2025-01-23 0 24.55 24.40 24.55 24.30 25.15 1,472,800 36,462,763 24.757 24.29 24.14 24.29 24.04 24.88 1,488,594 24.495 -0.41%
2025-01-22 0 24.65 24.60 24.65 23.80 24.70 1,343,600 32,726,513 24.357 24.39 24.34 24.39 23.55 24.44 1,358,009 24.099 0.20%
2025-01-21 0 24.60 24.50 24.60 24.25 24.75 982,000 24,028,262 24.469 24.34 24.24 24.34 23.99 24.49 992,531 24.209 0.41%
2025-01-20 0 24.50 24.50 24.55 24.10 24.75 1,975,328 48,423,130 24.514 24.24 24.24 24.29 23.84 24.49 1,996,511 24.254 2.73%
2025-01-17 0 23.85 23.75 23.85 23.35 24.00 1,257,400 29,781,896 23.685 23.60 23.50 23.60 23.10 23.75 1,270,884 23.434 -0.21%
2025-01-16 0 23.90 23.85 23.90 23.35 24.20 1,647,400 39,182,708 23.785 23.65 23.60 23.65 23.10 23.94 1,665,066 23.532 0.84%
2025-01-15 0 23.70 23.65 23.70 23.20 23.85 1,459,800 34,397,868 23.563 23.45 23.40 23.45 22.95 23.60 1,475,455 23.313 0.21%
2025-01-14 0 23.65 23.65 23.70 22.60 24.00 2,076,600 48,778,360 23.490 23.40 23.40 23.45 22.36 23.75 2,098,869 23.240 3.28%
2025-01-13 0 22.90 22.90 22.95 22.05 23.00 1,868,798 42,448,449 22.714 22.66 22.66 22.71 21.82 22.76 1,888,839 22.473 2.46%
2025-01-10 0 22.35 22.30 22.35 22.05 23.05 2,387,768 53,405,090 22.366 22.11 22.06 22.11 21.82 22.81 2,413,374 22.129 -2.19%
2025-01-09 0 22.85 22.85 22.90 22.70 23.25 1,764,600 40,466,192 22.932 22.61 22.61 22.66 22.46 23.00 1,783,523 22.689 -0.22%
2025-01-08 0 22.90 22.85 22.90 22.60 24.20 2,862,270 65,790,586 22.985 22.66 22.61 22.66 22.36 23.94 2,892,965 22.742 -4.58%
2025-01-07 0 24.00 23.95 24.00 23.30 24.30 2,389,734 56,650,087 23.706 23.75 23.70 23.75 23.05 24.04 2,415,361 23.454 -1.03%
2025-01-06 0 24.25 24.25 24.30 24.10 25.00 1,798,000 44,045,442 24.497 23.99 23.99 24.04 23.84 24.73 1,817,282 24.237 0.62%
2025-01-03 0 24.10 24.10 24.20 23.80 24.65 1,871,303 45,386,829 24.254 23.84 23.84 23.94 23.55 24.39 1,891,371 23.997 0.21%
2025-01-02 0 24.05 24.00 24.05 23.90 25.15 2,529,800 61,255,745 24.214 23.79 23.75 23.79 23.65 24.88 2,556,929 23.957 -4.37%
2024-12-31 0 25.15 24.90 25.15 24.35 25.15 1,699,200 42,165,210 24.815 24.88 24.64 24.88 24.09 24.88 1,717,422 24.551 2.44%
2024-12-30 0 24.55 24.55 24.60 24.50 25.70 3,119,400 77,711,949 24.912 24.29 24.29 24.34 24.24 25.43 3,152,852 24.648 -4.47%
2024-12-27 0 25.70 25.60 25.70 25.20 26.80 3,063,000 79,830,490 26.063 25.43 25.33 25.43 24.93 26.52 3,095,847 25.786 1.58%
2024-12-24 0 25.30 25.20 25.30 24.85 25.45 1,359,400 34,203,873 25.161 25.03 24.93 25.03 24.59 25.18 1,373,978 24.894 1.00%
2024-12-23 0 25.05 25.00 25.05 25.00 26.30 3,137,700 79,784,581 25.428 24.78 24.73 24.78 24.73 26.02 3,171,348 25.158 -4.57%
2024-12-20 0 26.25 26.15 26.25 25.90 27.35 6,648,000 176,177,205 26.501 25.97 25.87 25.97 25.63 27.06 6,719,292 26.220 -1.13%
2024-12-19 0 26.55 26.55 26.60 25.75 26.80 2,660,600 70,039,260 26.325 26.27 26.27 26.32 25.48 26.52 2,689,132 26.045 -0.93%
2024-12-18 0 26.80 26.75 26.85 26.10 27.25 3,816,840 101,037,806 26.472 26.52 26.47 26.57 25.82 26.96 3,857,771 26.191 -0.19%
2024-12-17 0 26.85 26.80 26.85 26.00 27.50 4,243,440 113,228,367 26.683 26.57 26.52 26.57 25.72 27.21 4,288,946 26.400 0.19%
2024-12-16 0 26.80 26.80 26.85 24.20 27.70 17,841,992 472,095,518 26.460 26.52 26.52 26.57 23.94 27.41 18,033,327 26.179 12.13%
2024-12-13 0 23.90 23.90 23.95 23.70 24.65 3,594,911 86,840,016 24.156 23.65 23.65 23.70 23.45 24.39 3,633,462 23.900 -1.85%
2024-12-12 0 24.35 24.35 24.40 23.85 25.00 4,208,314 102,774,201 24.422 24.09 24.09 24.14 23.60 24.73 4,253,443 24.163 -0.61%
2024-12-11 0 24.50 24.45 24.50 24.15 25.20 3,457,836 85,730,553 24.793 24.24 24.19 24.24 23.89 24.93 3,494,917 24.530 -1.41%
2024-12-10 0 24.85 24.75 24.85 24.50 26.95 7,105,210 177,805,178 25.025 24.59 24.49 24.59 24.24 26.66 7,181,405 24.759 -3.87%
2024-12-09 0 25.85 25.80 25.85 25.10 25.85 2,994,708 76,447,589 25.528 25.58 25.53 25.58 24.83 25.58 3,026,823 25.257 0.58%
2024-12-06 0 25.70 25.70 25.75 24.25 26.30 6,613,380 169,637,417 25.651 25.43 25.43 25.48 23.99 26.02 6,684,301 25.378 5.76%
2024-12-05 0 24.30 24.25 24.30 23.55 24.75 2,552,600 61,957,800 24.272 24.04 23.99 24.04 23.30 24.49 2,579,974 24.015 1.25%
2024-12-04 0 24.00 23.90 24.00 23.65 24.40 1,496,089 35,933,449 24.018 23.75 23.65 23.75 23.40 24.14 1,512,133 23.763 0.00%
2024-12-03 0 24.00 23.95 24.00 23.80 25.40 3,714,200 91,010,114 24.503 23.75 23.70 23.75 23.55 25.13 3,754,031 24.243 -2.24%
2024-12-02 0 24.55 24.55 24.60 23.65 24.75 3,299,000 80,295,750 24.339 24.29 24.29 24.34 23.40 24.49 3,334,378 24.081 2.72%
2024-11-29 0 23.90 23.90 23.95 23.75 24.80 3,419,000 82,529,680 24.139 23.65 23.65 23.70 23.50 24.54 3,455,665 23.882 -2.25%
2024-11-28 0 24.45 24.45 24.50 23.85 26.00 4,689,600 114,176,621 24.347 24.19 24.19 24.24 23.60 25.72 4,739,891 24.088 -4.68%
2024-11-27 0 25.65 25.55 25.65 24.30 25.85 5,059,160 126,721,118 25.048 25.38 25.28 25.38 24.04 25.58 5,113,414 24.782 1.18%
2024-11-26 0 25.35 25.30 25.35 25.10 26.35 4,873,800 124,892,520 25.625 25.08 25.03 25.08 24.83 26.07 4,926,066 25.353 -3.24%
2024-11-25 0 26.20 26.15 26.20 23.35 26.25 13,976,800 348,587,347 24.940 25.92 25.87 25.92 23.10 25.97 14,126,685 24.676 8.04%
2024-11-22 0 24.25 24.25 24.30 22.70 25.40 10,868,600 265,272,967 24.407 23.99 23.99 24.04 22.46 25.13 10,985,153 24.148 6.36%
2024-11-21 0 22.80 22.80 22.85 21.95 23.30 3,804,795 86,411,301 22.711 22.56 22.56 22.61 21.72 23.05 3,845,597 22.470 1.33%
2024-11-20 0 22.50 22.45 22.50 21.30 23.00 4,434,200 99,551,972 22.451 22.26 22.21 22.26 21.07 22.76 4,481,752 22.213 5.14%
2024-11-19 0 21.40 21.35 21.40 20.95 22.15 3,015,000 64,365,330 21.348 21.17 21.12 21.17 20.73 21.91 3,047,332 21.122 -0.93%
2024-11-18 0 21.60 21.55 21.60 21.60 22.75 2,297,000 50,378,982 21.933 21.37 21.32 21.37 21.37 22.51 2,321,633 21.700 -3.57%
2024-11-15 0 22.40 22.35 22.40 21.20 23.40 5,269,400 119,178,167 22.617 22.16 22.11 22.16 20.98 23.15 5,325,908 22.377 6.16%
2024-11-14 0 21.10 21.10 21.15 21.00 22.20 2,478,800 53,177,840 21.453 20.88 20.88 20.93 20.78 21.96 2,505,382 21.225 -1.63%
2024-11-13 0 21.45 21.40 21.45 21.10 22.00 1,873,000 40,120,234 21.420 21.22 21.17 21.22 20.88 21.77 1,893,086 21.193 -1.61%
2024-11-12 0 21.80 21.80 21.85 21.65 23.65 5,449,200 123,600,466 22.682 21.57 21.57 21.62 21.42 23.40 5,507,636 22.442 -3.11%
2024-11-11 0 22.50 22.45 22.50 20.40 22.60 5,455,090 115,633,791 21.197 22.26 22.21 22.26 20.18 22.36 5,513,590 20.973 3.45%
2024-11-08 0 21.75 21.75 21.80 21.35 22.70 2,227,800 48,874,375 21.938 21.52 21.52 21.57 21.12 22.46 2,251,691 21.706 -1.58%
2024-11-07 0 22.10 22.05 22.10 21.30 22.25 1,599,996 35,055,368 21.910 21.87 21.82 21.87 21.07 22.01 1,617,154 21.677 1.38%
2024-11-06 0 21.80 21.75 21.80 21.40 22.45 1,913,800 41,885,398 21.886 21.57 21.52 21.57 21.17 22.21 1,934,323 21.654 -0.68%
2024-11-05 0 21.95 21.90 21.95 20.45 22.20 2,821,000 60,687,021 21.513 21.72 21.67 21.72 20.23 21.96 2,851,252 21.284 4.77%
2024-11-04 0 20.95 20.95 21.00 20.60 21.45 1,337,400 27,974,870 20.917 20.73 20.73 20.78 20.38 21.22 1,351,742 20.695 0.72%
2024-11-01 0 20.80 20.80 20.85 20.30 21.00 2,052,400 42,463,520 20.690 20.58 20.58 20.63 20.08 20.78 2,074,410 20.470 -0.48%
2024-10-31 0 20.90 20.90 20.95 20.70 21.50 2,168,247 45,818,929 21.132 20.68 20.68 20.73 20.48 21.27 2,191,499 20.908 -0.24%
2024-10-30 0 20.95 20.95 21.00 20.75 22.10 3,401,847 72,005,461 21.167 20.73 20.73 20.78 20.53 21.87 3,438,328 20.942 -5.20%
2024-10-29 0 22.10 22.10 22.20 21.95 23.10 2,757,200 61,704,075 22.379 21.87 21.87 21.96 21.72 22.85 2,786,768 22.142 -1.12%
2024-10-28 0 22.35 22.35 22.50 21.85 22.65 2,929,910 65,488,618 22.352 22.11 22.11 22.26 21.62 22.41 2,961,330 22.115 2.52%
2024-10-25 0 21.80 21.80 21.90 21.40 22.10 1,615,800 35,243,057 21.812 21.57 21.57 21.67 21.17 21.87 1,633,128 21.580 1.63%
2024-10-24 0 21.45 21.45 21.50 21.20 22.20 1,954,000 42,276,415 21.636 21.22 21.22 21.27 20.98 21.96 1,974,954 21.406 -2.50%
2024-10-23 0 22.00 21.95 22.00 21.25 22.40 4,066,600 89,512,934 22.012 21.77 21.72 21.77 21.02 22.16 4,110,210 21.778 3.04%
2024-10-22 0 21.35 21.35 21.40 20.90 21.60 2,319,600 49,535,987 21.355 21.12 21.12 21.17 20.68 21.37 2,344,475 21.129 2.15%
2024-10-21 0 20.90 20.90 20.95 20.80 21.75 3,631,800 77,180,260 21.251 20.68 20.68 20.73 20.58 21.52 3,670,747 21.026 -1.42%
2024-10-18 0 21.20 21.05 21.20 19.92 21.45 3,940,000 81,593,960 20.709 20.98 20.83 20.98 19.71 21.22 3,982,252 20.489 6.43%
2024-10-17 0 19.92 19.88 19.92 19.78 21.05 3,178,200 64,588,670 20.322 19.71 19.67 19.71 19.57 20.83 3,212,283 20.107 -3.30%
2024-10-16 0 20.60 20.55 20.65 20.20 21.05 4,220,200 87,085,254 20.635 20.38 20.33 20.43 19.99 20.83 4,265,457 20.416 0.24%
2024-10-15 0 20.55 20.50 20.55 20.20 21.60 3,721,000 77,872,650 20.928 20.33 20.28 20.33 19.99 21.37 3,760,903 20.706 -3.29%
2024-10-14 0 21.25 21.20 21.25 20.80 21.80 6,398,200 136,171,303 21.283 21.02 20.98 21.02 20.58 21.57 6,466,813 21.057 -5.35%
2024-10-10 0 22.45 22.40 22.45 22.10 23.80 5,898,800 133,798,640 22.682 22.21 22.16 22.21 21.87 23.55 5,962,058 22.442 -1.75%
2024-10-09 0 22.85 22.85 22.90 21.95 25.15 10,882,200 254,118,167 23.352 22.61 22.61 22.66 21.72 24.88 10,998,899 23.104 -4.79%
2024-10-08 0 24.00 23.90 24.00 23.80 27.10 10,005,486 248,359,900 24.822 23.75 23.65 23.75 23.55 26.81 10,112,783 24.559 -13.20%
2024-10-07 0 27.65 27.60 27.65 26.25 28.05 2,536,400 68,369,700 26.955 27.36 27.31 27.36 25.97 27.75 2,563,600 26.669 0.36%
2024-10-04 0 27.55 27.50 27.55 25.45 27.60 3,422,900 91,706,266 26.792 27.26 27.21 27.26 25.18 27.31 3,459,607 26.508 5.35%
2024-10-03 0 26.15 26.10 26.15 24.55 27.05 3,766,400 96,563,104 25.638 25.87 25.82 25.87 24.29 26.76 3,806,790 25.366 -3.15%
2024-10-02 0 27.00 26.95 27.00 25.50 27.10 4,230,800 111,729,746 26.409 26.71 26.66 26.71 25.23 26.81 4,276,171 26.128 5.88%
2024-09-30 0 25.50 25.40 25.50 22.45 25.50 14,486,746 349,285,704 24.111 25.23 25.13 25.23 22.21 25.23 14,642,100 23.855 12.33%
2024-09-27 0 22.70 22.65 22.70 20.85 22.70 9,369,940 205,336,051 21.914 22.46 22.41 22.46 20.63 22.46 9,470,422 21.682 9.66%
2024-09-26 0 20.70 20.65 20.70 19.68 20.80 6,579,200 133,976,448 20.364 20.48 20.43 20.48 19.47 20.58 6,649,754 20.148 5.18%
2024-09-25 0 19.68 19.68 19.70 19.54 20.70 8,667,600 175,171,738 20.210 19.47 19.47 19.49 19.33 20.48 8,760,550 19.996 3.69%
2024-09-24 0 18.98 18.94 18.98 18.58 19.96 6,707,400 127,727,668 19.043 18.78 18.74 18.78 18.38 19.75 6,779,329 18.841 -1.04%
2024-09-23 0 19.18 19.16 19.18 19.10 20.40 5,165,800 100,835,003 19.520 18.98 18.96 18.98 18.90 20.18 5,221,197 19.313 -6.21%
2024-09-20 0 20.45 20.35 20.45 19.60 20.55 8,377,000 169,079,805 20.184 20.23 20.13 20.23 19.39 20.33 8,466,834 19.970 9.36%
2024-09-19 0 18.70 18.70 18.74 18.10 18.80 2,805,247 52,059,774 18.558 18.50 18.50 18.54 17.91 18.60 2,835,330 18.361 2.30%
2024-09-17 0 18.28 18.26 18.28 18.14 18.50 320,800 5,875,346 18.315 18.09 18.07 18.09 17.95 18.30 324,240 18.120 -1.19%
2024-09-16 0 18.50 18.46 18.50 17.72 18.52 1,034,400 18,799,211 18.174 18.30 18.26 18.30 17.53 18.32 1,045,493 17.981 1.98%
2024-09-13 0 18.14 18.12 18.14 17.72 18.38 3,282,200 59,216,026 18.042 17.95 17.93 17.95 17.53 18.18 3,317,398 17.850 -0.11%
2024-09-12 0 18.16 18.14 18.16 18.14 18.62 1,802,000 33,054,544 18.343 17.97 17.95 17.97 17.95 18.42 1,821,324 18.149 0.00%
2024-09-11 0 18.16 18.08 18.16 17.70 18.30 2,632,400 47,457,198 18.028 17.97 17.89 17.97 17.51 18.11 2,660,629 17.837 -0.22%
2024-09-10 0 18.20 18.20 18.22 18.00 19.44 4,831,000 88,871,503 18.396 18.01 18.01 18.03 17.81 19.23 4,882,807 18.201 -6.09%
2024-09-09 0 19.38 19.36 19.38 18.40 19.46 4,169,323 79,587,677 19.089 19.17 19.15 19.17 18.20 19.25 4,214,034 18.886 2.98%
2024-09-05 0 18.82 18.80 18.82 18.46 18.86 3,370,800 62,721,084 18.607 18.62 18.60 18.62 18.26 18.66 3,406,948 18.410 0.75%
2024-09-04 0 18.68 18.64 18.68 18.30 18.92 4,849,000 90,234,231 18.609 18.48 18.44 18.48 18.11 18.72 4,901,000 18.411 0.11%
2024-09-03 0 18.66 18.64 18.66 18.38 19.90 6,713,600 126,583,166 18.855 18.46 18.44 18.46 18.18 19.69 6,785,596 18.655 -5.28%
2024-09-02 0 19.70 19.68 19.70 19.12 20.55 4,455,200 87,116,976 19.554 19.49 19.47 19.49 18.92 20.33 4,502,977 19.347 -0.71%
2024-08-30 0 19.84 19.84 19.86 19.36 20.60 5,774,400 114,988,418 19.913 19.63 19.63 19.65 19.15 20.38 5,836,324 19.702 2.06%
2024-08-29 0 19.44 19.40 19.44 19.16 19.58 2,445,400 47,430,744 19.396 19.23 19.19 19.23 18.96 19.37 2,471,624 19.190 -0.72%
2024-08-28 0 19.58 19.58 19.66 19.42 19.96 1,433,800 28,123,648 19.615 19.37 19.37 19.45 19.21 19.75 1,449,176 19.407 -2.10%
2024-08-27 0 20.00 19.98 20.00 19.18 20.25 3,108,200 61,072,094 19.649 19.79 19.77 19.79 18.98 20.04 3,141,532 19.440 -1.23%
2024-08-26 0 20.25 20.20 20.25 20.15 20.75 1,219,000 24,822,030 20.363 20.04 19.99 20.04 19.94 20.53 1,232,072 20.147 -0.25%
2024-08-23 0 20.30 20.30 20.35 19.72 20.55 1,613,600 32,314,806 20.027 20.08 20.08 20.13 19.51 20.33 1,630,904 19.814 -0.25%
2024-08-22 0 20.35 20.35 20.40 20.20 20.95 1,166,400 23,851,295 20.449 20.13 20.13 20.18 19.99 20.73 1,178,908 20.232 -2.40%
2024-08-21 0 20.85 20.85 20.90 20.30 21.35 2,184,800 45,605,300 20.874 20.63 20.63 20.68 20.08 21.12 2,208,229 20.652 -0.48%
2024-08-20 0 20.95 20.90 20.95 20.65 21.35 1,796,200 37,833,368 21.063 20.73 20.68 20.73 20.43 21.12 1,815,462 20.840 0.48%
2024-08-19 0 20.85 20.80 20.90 20.10 21.00 2,739,800 56,577,979 20.650 20.63 20.58 20.68 19.89 20.78 2,769,181 20.431 4.35%
2024-08-16 0 19.98 19.98 20.05 19.72 20.45 2,391,000 47,789,790 19.987 19.77 19.77 19.84 19.51 20.23 2,416,641 19.775 -1.33%
2024-08-15 0 20.25 20.25 20.30 19.60 20.40 3,186,200 63,732,150 20.003 20.04 20.04 20.08 19.39 20.18 3,220,368 19.790 -0.25%
2024-08-14 0 20.30 20.30 20.35 19.96 21.35 4,559,600 92,534,371 20.294 20.08 20.08 20.13 19.75 21.12 4,608,497 20.079 -4.92%
2024-08-13 0 21.35 21.30 21.35 20.75 21.45 3,030,800 63,822,100 21.058 21.12 21.07 21.12 20.53 21.22 3,063,302 20.834 1.67%
2024-08-12 0 21.00 20.95 21.00 20.75 22.40 7,420,850 158,559,062 21.367 20.78 20.73 20.78 20.53 22.16 7,500,430 21.140 -10.45%
2024-08-09 0 23.45 23.40 23.45 23.05 23.75 3,438,100 80,692,035 23.470 23.20 23.15 23.20 22.81 23.50 3,474,970 23.221 2.85%
2024-08-08 0 22.80 22.80 22.85 22.30 23.45 2,719,200 62,148,383 22.855 22.56 22.56 22.61 22.06 23.20 2,748,360 22.613 -1.08%
2024-08-07 0 23.05 23.00 23.05 22.55 23.25 2,685,200 61,662,410 22.964 22.81 22.76 22.81 22.31 23.00 2,713,996 22.720 1.32%
2024-08-06 0 22.75 22.70 22.75 21.30 23.00 7,426,800 165,770,668 22.321 22.51 22.46 22.51 21.07 22.76 7,506,444 22.084 6.81%
2024-08-05 0 21.30 21.25 21.30 20.50 22.50 8,368,850 178,581,337 21.339 21.07 21.02 21.07 20.28 22.26 8,458,596 21.112 -5.54%
2024-08-02 0 22.55 22.55 22.60 22.15 23.15 4,913,400 110,818,860 22.554 22.31 22.31 22.36 21.91 22.90 4,966,091 22.315 -4.25%
2024-08-01 0 23.55 23.45 23.55 22.75 23.80 3,840,350 90,011,433 23.438 23.30 23.20 23.30 22.51 23.55 3,881,533 23.190 2.61%
2024-07-31 0 22.95 22.85 22.95 21.80 23.00 4,781,800 107,494,970 22.480 22.71 22.61 22.71 21.57 22.76 4,833,079 22.242 4.56%
2024-07-30 0 21.95 21.95 22.00 20.80 22.25 5,686,310 122,834,114 21.602 21.72 21.72 21.77 20.58 22.01 5,747,289 21.373 -1.35%
2024-07-29 0 22.25 22.20 22.25 20.00 22.40 9,610,900 207,182,269 21.557 22.01 21.96 22.01 19.79 22.16 9,713,966 21.328 12.15%
2024-07-26 0 19.84 19.82 19.84 19.06 19.84 3,328,800 65,381,500 19.641 19.63 19.61 19.63 18.86 19.63 3,364,498 19.433 4.20%
2024-07-25 0 19.04 19.02 19.04 18.58 19.46 2,673,800 51,026,536 19.084 18.84 18.82 18.84 18.38 19.25 2,702,473 18.881 0.21%
2024-07-24 0 19.00 19.00 19.02 18.76 19.66 4,166,600 80,023,632 19.206 18.80 18.80 18.82 18.56 19.45 4,211,282 19.002 1.06%
2024-07-23 0 18.80 18.78 18.80 18.68 19.72 4,680,200 89,478,672 19.119 18.60 18.58 18.60 18.48 19.51 4,730,390 18.916 -0.95%
2024-07-22 0 18.98 18.98 19.00 17.72 19.30 9,334,800 174,364,278 18.679 18.78 18.78 18.80 17.53 19.10 9,434,905 18.481 10.61%
2024-07-19 0 17.16 17.12 17.16 16.04 17.54 5,414,600 91,982,558 16.988 16.98 16.94 16.98 15.87 17.35 5,472,665 16.808 6.98%
2024-07-18 0 16.04 16.02 16.04 15.60 16.40 2,904,400 46,296,282 15.940 15.87 15.85 15.87 15.43 16.23 2,935,546 15.771 -1.11%
2024-07-17 0 16.22 16.20 16.22 15.82 17.06 3,341,200 54,172,414 16.213 16.05 16.03 16.05 15.65 16.88 3,377,031 16.041 -2.76%
2024-07-16 0 16.68 16.66 16.68 16.24 16.76 2,271,400 37,481,516 16.502 16.50 16.48 16.50 16.07 16.58 2,295,758 16.326 1.83%
2024-07-15 0 16.38 16.36 16.38 16.14 16.90 2,001,600 32,746,786 16.360 16.21 16.19 16.21 15.97 16.72 2,023,065 16.187 -3.53%
2024-07-12 0 16.98 16.96 16.98 16.30 17.10 2,857,600 48,144,063 16.848 16.80 16.78 16.80 16.13 16.92 2,888,245 16.669 1.43%
2024-07-11 0 16.74 16.72 16.74 15.50 17.28 10,834,800 175,554,039 16.203 16.56 16.54 16.56 15.34 17.10 10,950,991 16.031 -3.13%
2024-07-10 0 17.28 17.26 17.30 17.10 17.80 2,212,400 38,531,231 17.416 17.10 17.08 17.12 16.92 17.61 2,236,125 17.231 -1.37%
2024-07-09 0 17.52 17.50 17.52 16.70 17.68 3,681,200 63,786,101 17.328 17.33 17.31 17.33 16.52 17.49 3,720,677 17.144 4.29%
2024-07-08 0 16.80 16.80 16.82 16.60 17.10 2,692,000 45,011,496 16.720 16.62 16.62 16.64 16.42 16.92 2,720,869 16.543 -2.33%
2024-07-05 0 17.20 17.18 17.20 16.94 17.48 2,597,600 44,505,256 17.133 17.02 17.00 17.02 16.76 17.29 2,625,456 16.951 -1.04%
2024-07-04 0 17.38 17.38 17.40 17.16 18.04 3,677,800 64,110,376 17.432 17.20 17.20 17.22 16.98 17.85 3,717,240 17.247 -2.14%
2024-07-03 0 17.76 17.76 17.82 17.48 18.28 3,505,000 62,593,237 17.858 17.57 17.57 17.63 17.29 18.09 3,542,587 17.669 -2.52%
2024-07-02 0 18.22 18.20 18.22 18.12 18.86 2,149,380 39,543,696 18.398 18.03 18.01 18.03 17.93 18.66 2,172,430 18.203 -3.19%
2024-06-28 0 18.82 18.80 18.82 18.16 19.10 2,930,280 54,807,718 18.704 18.62 18.60 18.62 17.97 18.90 2,961,704 18.505 1.18%
2024-06-27 0 18.60 18.56 18.60 18.54 19.40 1,489,800 27,995,752 18.792 18.40 18.36 18.40 18.34 19.19 1,505,776 18.592 -2.82%
2024-06-26 0 19.14 19.14 19.20 19.00 19.58 1,779,400 34,219,876 19.231 18.94 18.94 19.00 18.80 19.37 1,798,482 19.027 0.42%
2024-06-25 0 19.06 19.02 19.06 18.70 19.42 1,934,200 36,895,738 19.075 18.86 18.82 18.86 18.50 19.21 1,954,942 18.873 -0.10%
2024-06-24 0 19.08 19.06 19.08 18.68 19.90 4,778,755 91,169,649 19.078 18.88 18.86 18.88 18.48 19.69 4,830,002 18.876 -5.54%
2024-06-21 0 20.20 20.20 20.30 20.00 20.90 3,095,324 62,819,441 20.295 19.99 19.99 20.08 19.79 20.68 3,128,518 20.080 -4.49%
2024-06-20 0 21.15 21.05 21.15 20.80 22.25 6,573,600 141,654,041 21.549 20.93 20.83 20.93 20.58 22.01 6,644,094 21.320 2.92%
2024-06-19 0 20.55 20.50 20.55 20.15 20.70 2,259,600 46,134,692 20.417 20.33 20.28 20.33 19.94 20.48 2,283,832 20.201 2.24%
2024-06-18 0 20.10 20.10 20.15 20.05 20.95 1,925,000 39,273,581 20.402 19.89 19.89 19.94 19.84 20.73 1,945,643 20.185 -1.23%
2024-06-17 0 20.35 20.35 20.40 20.10 20.65 1,916,212 39,125,401 20.418 20.13 20.13 20.18 19.89 20.43 1,936,761 20.201 -0.25%
2024-06-14 0 20.40 20.40 20.50 19.14 20.75 6,312,364 127,707,669 20.231 20.18 20.18 20.28 18.94 20.53 6,380,057 20.017 3.87%
2024-06-13 0 19.64 19.64 19.66 18.62 19.68 3,786,190 73,452,660 19.400 19.43 19.43 19.45 18.42 19.47 3,826,793 19.194 7.79%
2024-06-12 0 18.22 18.20 18.22 18.00 18.50 2,742,000 50,044,854 18.251 18.03 18.01 18.03 17.81 18.30 2,771,405 18.058 -0.87%
2024-06-11 0 18.38 18.36 18.38 18.14 19.22 4,111,600 76,214,668 18.536 18.18 18.17 18.18 17.95 19.02 4,155,692 18.340 -3.97%
2024-06-07 0 19.14 19.14 19.18 18.92 19.58 2,617,000 50,257,480 19.204 18.94 18.94 18.98 18.72 19.37 2,645,064 19.000 -1.64%
2024-06-06 0 19.46 19.42 19.46 18.98 20.20 4,426,600 85,765,568 19.375 19.25 19.21 19.25 18.78 19.99 4,474,070 19.169 -2.60%
2024-06-05 0 19.98 19.96 19.98 19.92 20.75 2,439,200 49,439,846 20.269 19.77 19.75 19.77 19.71 20.53 2,465,358 20.054 -2.54%
2024-06-04 0 20.50 20.45 20.50 19.80 20.55 2,539,574 51,488,281 20.274 20.28 20.23 20.28 19.59 20.33 2,566,808 20.059 3.12%
2024-06-03 0 19.88 19.84 19.88 19.74 20.25 1,984,400 39,643,278 19.977 19.67 19.63 19.67 19.53 20.04 2,005,680 19.766 1.53%
2024-05-31 0 19.58 19.58 19.60 19.20 20.10 3,785,200 74,422,274 19.661 19.37 19.37 19.39 19.00 19.89 3,825,792 19.453 0.82%
2024-05-30 0 19.42 19.40 19.42 19.38 20.25 3,963,400 77,924,388 19.661 19.21 19.19 19.21 19.17 20.04 4,005,903 19.452 -2.90%
2024-05-29 0 20.00 19.98 20.00 19.90 20.85 3,853,400 77,833,324 20.199 19.79 19.77 19.79 19.69 20.63 3,894,723 19.984 -2.44%
2024-05-28 0 20.50 20.45 20.50 20.40 21.65 4,566,500 94,720,340 20.742 20.28 20.23 20.28 20.18 21.42 4,615,471 20.522 -3.76%
2024-05-27 0 21.30 21.25 21.30 20.20 21.70 6,189,400 130,782,948 21.130 21.07 21.02 21.07 19.99 21.47 6,255,774 20.906 3.65%
2024-05-24 0 20.55 20.50 20.55 19.78 20.90 5,239,800 106,372,754 20.301 20.33 20.28 20.33 19.57 20.68 5,295,991 20.086 1.99%
2024-05-23 0 20.15 20.15 20.20 20.05 20.85 2,837,700 57,717,506 20.340 19.94 19.94 19.99 19.84 20.63 2,868,131 20.124 -2.18%
2024-05-22 0 20.60 20.55 20.60 19.94 21.00 4,086,238 84,088,388 20.578 20.38 20.33 20.38 19.73 20.78 4,130,058 20.360 0.49%
2024-05-21 0 20.50 20.50 20.60 19.74 20.80 4,785,438 96,955,589 20.261 20.28 20.28 20.38 19.53 20.58 4,836,756 20.046 0.00%
2024-05-20 0 20.50 20.45 20.50 19.90 21.55 9,494,220 196,130,489 20.658 20.28 20.23 20.28 19.69 21.32 9,596,035 20.439 8.58%
2024-05-17 0 18.88 18.86 18.88 18.74 19.70 4,689,619 89,045,093 18.988 18.68 18.66 18.68 18.54 19.49 4,739,910 18.786 -2.07%
2024-05-16 0 19.28 19.28 19.30 18.32 19.78 10,986,436 209,474,429 19.067 19.08 19.08 19.10 18.13 19.57 11,104,253 18.864 5.47%
2024-05-14 0 18.28 18.28 18.30 17.76 18.50 5,726,468 104,066,773 18.173 18.09 18.09 18.11 17.57 18.30 5,787,878 17.980 2.01%
2024-05-13 0 17.92 17.90 17.92 17.70 18.36 4,281,600 77,142,232 18.017 17.73 17.71 17.73 17.51 18.17 4,327,515 17.826 1.82%
2024-05-10 0 17.60 17.58 17.60 17.40 18.52 6,868,200 121,680,304 17.716 17.41 17.39 17.41 17.22 18.32 6,941,854 17.529 -3.93%
2024-05-09 0 18.32 18.30 18.32 16.34 18.54 8,899,480 158,906,238 17.856 18.13 18.11 18.13 16.17 18.34 8,994,917 17.666 12.53%
2024-05-08 0 16.28 16.28 16.30 16.14 16.56 2,634,000 43,142,684 16.379 16.11 16.11 16.13 15.97 16.38 2,662,247 16.205 0.00%
2024-05-07 0 16.28 16.20 16.28 16.14 16.82 2,715,600 44,416,030 16.356 16.11 16.03 16.11 15.97 16.64 2,744,722 16.182 -2.98%
2024-05-06 0 16.78 16.76 16.78 16.00 16.96 5,774,000 95,401,608 16.523 16.60 16.58 16.60 15.83 16.78 5,835,920 16.347 3.45%
2024-05-03 0 16.22 16.16 16.22 15.92 16.48 1,176,000 18,995,776 16.153 16.05 15.99 16.05 15.75 16.31 1,188,611 15.981 2.27%
2024-05-02 0 15.86 15.84 15.86 14.66 16.00 2,222,200 34,780,605 15.651 15.69 15.67 15.69 14.50 15.83 2,246,031 15.485 7.02%
2024-04-30 0 14.82 14.80 14.82 14.46 15.18 4,623,000 68,135,404 14.738 14.66 14.64 14.66 14.31 15.02 4,672,576 14.582 -0.13%
2024-04-29 0 14.84 14.84 14.86 14.66 15.98 7,211,600 109,314,566 15.158 14.68 14.68 14.70 14.50 15.81 7,288,936 14.997 -3.64%
2024-04-26 0 15.40 15.38 15.40 14.80 15.66 4,686,800 72,060,348 15.375 15.24 15.22 15.24 14.64 15.49 4,737,061 15.212 3.77%
2024-04-25 0 14.84 14.80 14.84 14.60 15.16 2,878,800 42,682,072 14.826 14.68 14.64 14.68 14.45 15.00 2,909,672 14.669 -3.39%
2024-04-24 0 15.36 15.34 15.36 15.04 15.58 3,407,700 52,289,562 15.345 15.20 15.18 15.20 14.88 15.41 3,444,244 15.182 0.79%
2024-04-23 0 15.24 15.22 15.24 14.32 15.38 4,832,200 72,430,046 14.989 15.08 15.06 15.08 14.17 15.22 4,884,020 14.830 5.54%
2024-04-22 0 14.44 14.44 14.48 13.82 14.66 2,782,038 40,049,595 14.396 14.29 14.29 14.33 13.67 14.50 2,811,872 14.243 4.34%
2024-04-19 0 13.84 13.82 13.84 13.76 14.60 3,246,400 45,289,208 13.951 13.69 13.67 13.69 13.61 14.45 3,281,214 13.803 -5.59%
2024-04-18 0 14.66 14.62 14.66 14.46 15.44 3,938,400 58,522,939 14.860 14.50 14.46 14.50 14.31 15.28 3,980,635 14.702 -2.01%
2024-04-17 0 14.96 14.94 14.96 14.70 15.18 2,687,000 40,136,415 14.937 14.80 14.78 14.80 14.54 15.02 2,715,815 14.779 0.00%
2024-04-16 0 14.96 14.96 15.00 14.02 15.20 4,756,200 69,868,744 14.690 14.80 14.80 14.84 13.87 15.04 4,807,205 14.534 5.35%
2024-04-15 0 14.20 14.18 14.20 13.56 14.40 2,945,000 41,181,786 13.984 14.05 14.03 14.05 13.42 14.25 2,976,582 13.835 0.00%
2024-04-12 0 14.20 14.20 14.26 14.16 14.86 2,994,914 43,235,321 14.436 14.05 14.05 14.11 14.01 14.70 3,027,031 14.283 -4.44%
2024-04-11 0 14.86 14.82 14.86 14.34 14.96 2,891,000 42,366,514 14.655 14.70 14.66 14.70 14.19 14.80 2,922,003 14.499 0.81%
2024-04-10 0 14.74 14.72 14.74 14.54 15.38 4,378,800 65,496,286 14.958 14.58 14.56 14.58 14.39 15.22 4,425,758 14.799 3.80%
2024-04-09 0 14.20 14.18 14.20 14.00 14.46 2,313,200 32,906,398 14.225 14.05 14.03 14.05 13.85 14.31 2,338,006 14.075 1.72%
2024-04-08 0 13.96 13.94 13.96 13.40 14.28 4,253,600 59,055,988 13.884 13.81 13.79 13.81 13.26 14.13 4,299,215 13.736 0.00%
2024-04-05 0 13.96 13.94 13.96 13.38 14.06 1,314,000 18,162,431 13.822 13.81 13.79 13.81 13.24 13.91 1,328,091 13.676 2.95%
2024-04-03 0 13.56 13.54 13.56 13.32 14.20 4,958,600 67,654,148 13.644 13.42 13.40 13.42 13.18 14.05 5,011,775 13.499 -2.31%
2024-04-02 0 13.88 13.86 13.88 13.44 16.00 13,919,200 196,904,512 14.146 13.73 13.71 13.73 13.30 15.83 14,068,468 13.996 -12.70%
2024-03-28 0 15.90 15.88 15.90 15.00 16.50 6,418,500 101,999,173 15.891 15.73 15.71 15.73 14.84 16.32 6,487,331 15.723 2.05%
2024-03-27 0 15.58 15.52 15.58 15.32 15.96 3,513,600 54,873,188 15.617 15.41 15.36 15.41 15.16 15.79 3,551,279 15.452 -1.27%
2024-03-26 0 15.78 15.78 15.80 15.70 16.72 4,368,200 70,126,212 16.054 15.61 15.61 15.63 15.53 16.54 4,415,044 15.883 -5.17%
2024-03-25 0 16.64 16.62 16.64 16.44 17.16 2,907,400 48,688,011 16.746 16.46 16.44 16.46 16.27 16.98 2,938,579 16.569 -1.07%
2024-03-22 0 16.82 16.82 16.90 16.50 17.20 3,165,000 53,340,739 16.853 16.64 16.64 16.72 16.32 17.02 3,198,941 16.674 -1.29%
2024-03-21 0 17.04 17.02 17.04 16.16 17.48 5,132,800 86,849,525 16.920 16.86 16.84 16.86 15.99 17.29 5,187,843 16.741 5.19%
2024-03-20 0 16.20 16.20 16.22 15.50 16.40 2,993,400 48,349,486 16.152 16.03 16.03 16.05 15.34 16.23 3,025,501 15.981 3.98%
2024-03-19 0 15.58 15.58 15.64 15.54 16.20 2,096,800 33,163,969 15.816 15.41 15.41 15.47 15.38 16.03 2,119,286 15.649 -2.14%
2024-03-18 0 15.92 15.92 15.96 14.86 16.00 4,916,300 76,874,436 15.637 15.75 15.75 15.79 14.70 15.83 4,969,022 15.471 5.57%
2024-03-15 0 15.08 15.08 15.10 14.66 15.48 4,842,400 72,287,677 14.928 14.92 14.92 14.94 14.50 15.32 4,894,329 14.770 -2.84%
2024-03-14 0 15.52 15.52 15.56 15.06 15.88 5,035,400 77,940,114 15.478 15.36 15.36 15.39 14.90 15.71 5,089,399 15.314 -2.02%
2024-03-13 0 15.84 15.84 15.86 15.56 16.52 5,141,300 81,955,567 15.941 15.67 15.67 15.69 15.39 16.34 5,196,435 15.771 -0.50%
2024-03-12 0 15.92 15.92 16.00 15.50 16.28 7,193,000 114,725,308 15.950 15.75 15.75 15.83 15.34 16.11 7,270,137 15.780 1.66%
2024-03-11 0 15.66 15.66 15.76 14.20 16.06 7,956,000 123,577,725 15.533 15.49 15.49 15.59 14.05 15.89 8,041,319 15.368 10.28%
2024-03-08 0 14.20 14.20 14.22 13.56 14.54 7,267,000 101,973,786 14.032 14.05 14.05 14.07 13.42 14.39 7,344,930 13.884 0.71%
2024-03-07 0 14.10 14.10 14.14 13.90 14.98 8,026,000 114,381,247 14.251 13.95 13.95 13.99 13.75 14.82 8,112,070 14.100 -5.37%
2024-03-06 0 14.90 14.90 14.92 14.44 15.60 6,335,720 95,549,784 15.081 14.74 14.74 14.76 14.29 15.43 6,403,663 14.921 3.47%
2024-03-05 0 14.40 14.40 14.42 14.22 15.66 6,648,184 98,144,737 14.763 14.25 14.25 14.27 14.07 15.49 6,719,478 14.606 -5.01%
2024-03-04 0 15.16 15.16 15.18 14.64 15.98 9,614,200 147,161,972 15.307 15.00 15.00 15.02 14.48 15.81 9,717,301 15.144 5.87%
2024-03-01 0 14.32 14.32 14.36 14.18 14.68 3,862,000 55,615,299 14.401 14.17 14.17 14.21 14.03 14.52 3,903,416 14.248 -2.05%
2024-02-29 0 14.62 14.62 14.70 13.70 14.88 7,774,000 113,108,247 14.550 14.46 14.46 14.54 13.55 14.72 7,857,367 14.395 7.03%
2024-02-28 0 13.66 13.66 13.68 13.58 14.58 5,989,560 83,950,010 14.016 13.52 13.52 13.53 13.44 14.43 6,053,791 13.867 -1.59%
2024-02-27 0 13.88 13.88 13.94 13.60 14.46 6,164,200 85,678,063 13.899 13.73 13.73 13.79 13.46 14.31 6,230,304 13.752 -0.29%
2024-02-26 0 13.92 13.92 13.94 13.60 14.58 5,480,569 76,564,998 13.970 13.77 13.77 13.79 13.46 14.43 5,539,342 13.822 -3.60%
2024-02-23 0 14.44 14.44 14.48 14.14 14.82 6,397,293 92,344,084 14.435 14.29 14.29 14.33 13.99 14.66 6,465,897 14.282 0.56%
2024-02-22 0 14.36 14.34 14.36 12.12 14.80 16,185,200 221,478,792 13.684 14.21 14.19 14.21 11.99 14.64 16,358,768 13.539 14.88%
2024-02-21 0 12.50 12.48 12.50 12.06 12.62 4,720,000 58,616,723 12.419 12.37 12.35 12.37 11.93 12.49 4,770,617 12.287 -0.64%
2024-02-20 0 12.58 12.56 12.58 10.76 12.72 8,787,400 106,331,942 12.101 12.45 12.43 12.45 10.65 12.59 8,881,635 11.972 16.91%
2024-02-19 0 10.76 10.76 10.82 10.68 11.42 3,796,400 41,412,654 10.908 10.65 10.65 10.71 10.57 11.30 3,837,112 10.793 -1.47%
2024-02-16 0 10.92 10.86 10.92 10.26 10.96 1,870,200 19,987,660 10.687 10.80 10.74 10.80 10.15 10.84 1,890,256 10.574 3.80%
2024-02-15 0 10.52 10.52 10.60 10.00 10.62 1,041,600 10,773,723 10.343 10.41 10.41 10.49 9.894 10.51 1,052,770 10.234 -0.38%
2024-02-14 0 10.56 10.52 10.56 10.36 10.72 832,300 8,774,056 10.542 10.45 10.41 10.45 10.25 10.61 841,225 10.430 -0.38%
2024-02-09 0 10.60 10.60 10.62 10.16 11.18 1,728,000 18,124,742 10.489 10.49 10.49 10.51 10.05 11.06 1,746,531 10.378 -4.50%
2024-02-08 0 11.10 11.10 11.12 10.38 11.26 6,556,600 72,267,176 11.022 10.98 10.98 11.00 10.27 11.14 6,626,912 10.905 5.92%
2024-02-07 0 10.48 10.48 10.50 10.14 10.98 5,542,200 58,197,722 10.501 10.37 10.37 10.39 10.03 10.86 5,601,634 10.389 -1.13%
2024-02-06 0 10.60 10.58 10.60 9.800 10.68 8,057,400 83,459,092 10.358 10.49 10.47 10.49 9.696 10.57 8,143,806 10.248 7.29%
2024-02-05 0 9.880 9.880 9.890 8.980 10.28 10,974,800 107,188,968 9.7668 9.775 9.775 9.785 8.885 10.17 11,092,492 9.6632 10.51%
2024-02-02 0 8.940 8.940 8.960 8.920 10.02 8,339,600 78,460,231 9.4082 8.845 8.845 8.865 8.825 9.914 8,429,033 9.3083 -7.07%
2024-02-01 0 9.620 9.610 9.620 8.340 9.870 10,809,586 101,191,197 9.3612 9.518 9.508 9.518 8.252 9.765 10,925,506 9.2619 14.80%
2024-01-31 0 8.380 8.360 8.380 8.240 8.620 3,161,000 26,570,344 8.4057 8.291 8.271 8.291 8.153 8.529 3,194,898 8.3165 -0.12%
2024-01-30 0 8.390 8.380 8.410 8.280 8.600 1,751,351 14,740,492 8.4166 8.301 8.291 8.321 8.192 8.509 1,770,132 8.3273 -1.29%
2024-01-29 0 8.500 8.500 8.530 8.260 8.670 3,687,280 31,277,708 8.4826 8.410 8.410 8.439 8.172 8.578 3,726,822 8.3926 5.20%
2024-01-26 0 8.080 8.030 8.080 8.000 8.660 4,152,900 34,835,854 8.3883 7.994 7.945 7.994 7.915 8.568 4,197,435 8.2993 -2.30%
2024-01-25 0 8.270 8.250 8.270 8.050 8.420 2,025,000 16,651,305 8.2229 8.182 8.162 8.182 7.965 8.331 2,046,716 8.1356 1.10%
2024-01-24 0 8.180 8.180 8.210 7.860 8.410 3,417,176 27,626,535 8.0846 8.093 8.093 8.123 7.777 8.321 3,453,821 7.9988 2.63%
2024-01-23 0 7.970 7.910 7.970 7.600 8.250 3,342,200 26,566,513 7.9488 7.885 7.826 7.885 7.519 8.162 3,378,041 7.8645 4.87%
2024-01-22 0 7.600 7.530 7.600 7.470 8.140 3,663,200 28,068,742 7.6624 7.519 7.450 7.519 7.391 8.054 3,702,484 7.5811 -6.86%
2024-01-19 0 8.160 8.160 8.180 8.070 8.420 2,331,200 19,174,373 8.2251 8.073 8.073 8.093 7.984 8.331 2,356,199 8.1378 -0.37%
2024-01-18 0 8.190 8.130 8.190 8.010 8.260 1,800,200 14,662,422 8.1449 8.103 8.044 8.103 7.925 8.172 1,819,505 8.0585 0.37%
2024-01-17 0 8.160 8.120 8.160 8.010 8.650 3,166,800 25,997,553 8.2094 8.073 8.034 8.073 7.925 8.558 3,200,760 8.1223 -5.34%
2024-01-16 0 8.620 8.620 8.640 8.500 8.920 1,913,000 16,595,596 8.6752 8.529 8.529 8.548 8.410 8.825 1,933,515 8.5831 -3.25%
2024-01-15 0 8.910 8.890 8.910 8.850 9.140 1,135,000 10,145,290 8.9386 8.815 8.796 8.815 8.756 9.043 1,147,172 8.8437 -2.52%
2024-01-12 0 9.140 9.060 9.140 9.050 9.470 1,459,000 13,475,156 9.2359 9.043 8.964 9.043 8.954 9.370 1,474,646 9.1379 -2.56%
2024-01-11 0 9.380 9.360 9.380 9.140 9.540 1,268,600 11,920,402 9.3965 9.280 9.261 9.280 9.043 9.439 1,282,204 9.2968 2.40%
2024-01-10 0 9.160 9.090 9.160 8.850 9.340 3,950,760 35,714,619 9.0399 9.063 8.994 9.063 8.756 9.241 3,993,127 8.9440 1.10%
2024-01-09 0 9.060 9.050 9.060 9.060 9.460 2,264,480 20,849,048 9.2070 8.964 8.954 8.964 8.964 9.360 2,288,764 9.1093 -3.00%
2024-01-08 0 9.340 9.310 9.340 9.230 9.740 1,776,200 16,639,975 9.3683 9.241 9.211 9.241 9.132 9.637 1,795,248 9.2689 -2.81%
2024-01-05 0 9.610 9.600 9.610 9.500 9.830 1,426,240 13,698,963 9.6049 9.508 9.498 9.508 9.399 9.726 1,441,535 9.5030 -2.24%
2024-01-04 0 9.830 9.830 9.840 9.580 9.900 1,848,400 18,030,943 9.7549 9.726 9.726 9.736 9.478 9.795 1,868,222 9.6514 0.51%
2024-01-03 0 9.780 9.760 9.780 9.620 10.12 3,054,680 30,102,712 9.8546 9.676 9.656 9.676 9.518 10.01 3,087,438 9.7501 -1.31%
2024-01-02 0 9.910 9.910 9.930 9.850 10.68 1,792,520 18,233,166 10.172 9.805 9.805 9.825 9.745 10.57 1,811,743 10.064 -2.84%
2023-12-29 0 10.20 10.20 10.22 9.820 10.28 1,898,400 19,106,734 10.065 10.09 10.09 10.11 9.716 10.17 1,918,758 9.9579 1.19%
2023-12-28 0 10.08 10.02 10.08 9.490 10.34 2,788,600 27,588,966 9.8935 9.973 9.914 9.973 9.389 10.23 2,818,505 9.7885 5.11%
2023-12-27 0 9.590 9.570 9.590 9.300 9.820 6,578,200 62,883,959 9.5594 9.488 9.468 9.488 9.201 9.716 6,648,744 9.4580 6.67%
2023-12-22 0 8.990 8.980 8.990 8.880 11.30 15,050,804 141,158,773 9.3788 8.895 8.885 8.895 8.786 11.18 15,212,207 9.2793 -19.01%
2023-12-21 0 11.10 11.08 11.10 10.80 11.16 1,224,800 13,460,869 10.990 10.98 10.96 10.98 10.69 11.04 1,237,935 10.874 0.91%
2023-12-20 0 11.00 10.96 11.00 10.94 11.50 1,010,800 11,239,520 11.119 10.88 10.84 10.88 10.82 11.38 1,021,640 11.001 -0.72%
2023-12-19 0 11.08 11.08 11.10 10.96 11.30 1,334,000 14,814,727 11.105 10.96 10.96 10.98 10.84 11.18 1,348,306 10.988 -1.42%
2023-12-18 0 11.24 11.18 11.24 11.18 11.58 1,137,443 12,905,584 11.346 11.12 11.06 11.12 11.06 11.46 1,149,641 11.226 -1.40%
2023-12-15 0 11.40 11.40 11.44 11.10 11.66 2,966,400 33,920,270 11.435 11.28 11.28 11.32 10.98 11.54 2,998,211 11.314 3.26%
2023-12-14 0 11.04 11.00 11.04 10.92 11.44 1,469,600 16,355,512 11.129 10.92 10.88 10.92 10.80 11.32 1,485,360 11.011 0.00%
2023-12-13 0 11.04 11.02 11.04 10.92 11.78 3,550,200 39,783,120 11.206 10.92 10.90 10.92 10.80 11.66 3,588,272 11.087 -7.23%
2023-12-12 0 11.90 11.88 11.90 11.72 12.10 936,400 11,097,412 11.851 11.77 11.75 11.77 11.60 11.97 946,442 11.725 0.85%
2023-12-11 0 11.80 11.70 11.80 11.28 11.96 1,903,200 21,997,636 11.558 11.67 11.58 11.67 11.16 11.83 1,923,610 11.436 -0.67%
2023-12-08 0 11.88 11.80 11.88 11.72 12.32 2,451,400 29,220,776 11.920 11.75 11.67 11.75 11.60 12.19 2,477,688 11.794 -2.14%
2023-12-07 0 12.14 12.06 12.14 11.70 12.20 1,167,800 13,881,030 11.886 12.01 11.93 12.01 11.58 12.07 1,180,323 11.760 0.83%
2023-12-06 0 12.04 11.98 12.04 11.80 12.26 1,281,720 15,441,266 12.047 11.91 11.85 11.91 11.67 12.13 1,295,465 11.919 1.52%
2023-12-05 0 11.86 11.86 11.88 11.74 12.58 3,028,800 36,216,426 11.957 11.73 11.73 11.75 11.62 12.45 3,061,280 11.830 -5.12%
2023-12-04 0 12.50 12.50 12.52 12.36 13.62 2,405,800 30,649,972 12.740 12.37 12.37 12.39 12.23 13.48 2,431,599 12.605 -6.30%
2023-12-01 0 13.34 13.34 13.42 12.56 13.50 2,354,200 30,862,034 13.109 13.20 13.20 13.28 12.43 13.36 2,379,446 12.970 5.87%
2023-11-30 0 12.60 12.60 12.62 12.60 13.56 2,428,409 31,277,508 12.880 12.47 12.47 12.49 12.47 13.42 2,454,451 12.743 -6.39%
2023-11-29 0 13.46 13.46 13.52 13.44 14.16 1,227,148 16,807,530 13.696 13.32 13.32 13.38 13.30 14.01 1,240,308 13.551 -3.99%
2023-11-28 0 14.02 14.00 14.02 13.76 14.20 1,205,742 16,899,323 14.016 13.87 13.85 13.87 13.61 14.05 1,218,672 13.867 -0.28%
2023-11-27 0 14.06 14.06 14.08 14.04 14.86 2,153,200 30,822,948 14.315 13.91 13.91 13.93 13.89 14.70 2,176,291 14.163 -3.43%
2023-11-24 0 14.56 14.56 14.60 14.36 14.90 2,780,920 40,854,161 14.691 14.41 14.41 14.45 14.21 14.74 2,810,742 14.535 1.53%
2023-11-23 0 14.34 14.34 14.40 14.02 14.94 2,869,800 41,604,941 14.498 14.19 14.19 14.25 13.87 14.78 2,900,575 14.344 2.58%
2023-11-22 0 13.98 13.98 14.00 13.56 14.08 1,588,199 22,010,592 13.859 13.83 13.83 13.85 13.42 13.93 1,605,231 13.712 2.19%
2023-11-21 0 13.68 13.64 13.70 13.38 13.84 1,174,000 16,065,762 13.685 13.53 13.50 13.55 13.24 13.69 1,186,590 13.539 2.09%
2023-11-20 0 13.40 13.40 13.42 13.10 13.50 726,311 9,694,940 13.348 13.26 13.26 13.28 12.96 13.36 734,100 13.207 1.36%
2023-11-17 0 13.22 13.22 13.24 13.00 13.30 821,573 10,793,763 13.138 13.08 13.08 13.10 12.86 13.16 830,383 12.999 -2.65%
2023-11-16 0 13.58 13.52 13.58 13.48 14.04 767,400 10,444,884 13.611 13.44 13.38 13.44 13.34 13.89 775,629 13.466 -2.44%
2023-11-15 0 13.92 13.92 14.00 13.72 14.12 1,948,800 27,101,416 13.907 13.77 13.77 13.85 13.57 13.97 1,969,699 13.759 3.88%
2023-11-14 0 13.40 13.40 13.44 13.38 14.02 1,201,200 16,273,672 13.548 13.26 13.26 13.30 13.24 13.87 1,214,082 13.404 -4.29%
2023-11-13 0 14.00 13.98 14.00 13.56 14.04 905,600 12,495,152 13.798 13.85 13.83 13.85 13.42 13.89 915,312 13.651 3.09%
2023-11-10 0 13.58 13.52 13.58 13.32 13.72 1,307,400 17,634,724 13.488 13.44 13.38 13.44 13.18 13.57 1,321,420 13.345 -1.31%
2023-11-09 0 13.76 13.76 13.86 13.60 14.18 1,256,400 17,483,649 13.916 13.61 13.61 13.71 13.46 14.03 1,269,873 13.768 -0.29%
2023-11-08 0 13.80 13.76 13.80 13.66 14.30 2,142,800 29,904,216 13.956 13.65 13.61 13.65 13.52 14.15 2,165,779 13.808 0.44%
2023-11-07 0 13.74 13.74 13.76 13.54 14.10 1,531,400 20,991,807 13.708 13.59 13.59 13.61 13.40 13.95 1,547,823 13.562 -2.55%
2023-11-06 0 14.10 14.04 14.10 13.24 14.10 3,311,600 45,768,339 13.821 13.95 13.89 13.95 13.10 13.95 3,347,113 13.674 9.64%
2023-11-03 0 12.86 12.86 12.88 11.88 12.96 4,426,000 55,954,097 12.642 12.72 12.72 12.74 11.75 12.82 4,473,464 12.508 7.89%
2023-11-02 0 11.92 11.90 11.92 11.72 12.32 2,135,200 25,767,048 12.068 11.79 11.77 11.79 11.60 12.19 2,158,098 11.940 -0.17%
2023-11-01 0 11.94 11.94 12.00 11.60 12.08 1,940,000 23,034,695 11.874 11.81 11.81 11.87 11.48 11.95 1,960,804 11.748 0.84%
2023-10-31 0 11.84 11.82 11.84 11.78 12.24 1,306,883 15,624,589 11.956 11.71 11.69 11.71 11.66 12.11 1,320,898 11.829 -2.15%
2023-10-30 0 12.10 12.10 12.12 11.82 12.22 1,568,800 18,810,850 11.991 11.97 11.97 11.99 11.69 12.09 1,585,624 11.863 0.50%
2023-10-27 0 12.04 12.04 12.12 11.92 12.30 1,246,850 15,056,804 12.076 11.91 11.91 11.99 11.79 12.17 1,260,221 11.948 -0.33%
2023-10-26 0 12.08 12.08 12.16 11.86 12.36 784,400 9,458,018 12.058 11.95 11.95 12.03 11.73 12.23 792,812 11.930 -1.15%
2023-10-25 0 12.22 12.18 12.22 12.04 12.62 1,090,400 13,493,764 12.375 12.09 12.05 12.09 11.91 12.49 1,102,093 12.244 0.83%
2023-10-24 0 12.12 12.04 12.12 11.68 12.36 1,328,000 16,085,858 12.113 11.99 11.91 11.99 11.56 12.23 1,342,241 11.984 1.00%
2023-10-20 0 12.00 12.00 12.02 11.80 12.28 1,127,500 13,542,528 12.011 11.87 11.87 11.89 11.67 12.15 1,139,591 11.884 -2.12%
2023-10-19 0 12.26 12.22 12.26 12.02 12.36 693,400 8,472,211 12.218 12.13 12.09 12.13 11.89 12.23 700,836 12.089 0.33%
2023-10-18 0 12.22 12.22 12.32 12.14 12.62 1,307,915 16,136,822 12.338 12.09 12.09 12.19 12.01 12.49 1,321,941 12.207 -4.98%
2023-10-17 0 12.86 12.84 12.86 12.50 12.88 936,540 11,901,947 12.708 12.72 12.70 12.72 12.37 12.74 946,583 12.574 2.06%
2023-10-16 0 12.60 12.56 12.60 12.52 13.06 991,040 12,592,826 12.707 12.47 12.43 12.47 12.39 12.92 1,001,668 12.572 -1.41%
2023-10-13 0 12.78 12.76 12.78 12.70 13.28 1,586,800 20,410,536 12.863 12.64 12.62 12.64 12.57 13.14 1,603,817 12.726 -5.33%
2023-10-12 0 13.50 13.48 13.50 13.42 13.94 1,457,200 19,762,468 13.562 13.36 13.34 13.36 13.28 13.79 1,472,827 13.418 -0.59%
2023-10-11 0 13.58 13.58 13.60 13.30 13.92 2,394,422 32,376,735 13.522 13.44 13.44 13.46 13.16 13.77 2,420,099 13.378 0.89%
2023-10-10 0 13.46 13.46 13.50 13.10 13.90 1,382,600 18,759,301 13.568 13.32 13.32 13.36 12.96 13.75 1,397,427 13.424 2.75%
2023-10-09 0 13.10 13.10 13.20 13.02 13.70 796,400 10,499,948 13.184 12.96 12.96 13.06 12.88 13.55 804,940 13.044 -2.96%
2023-10-06 0 13.50 13.48 13.50 13.10 13.68 483,047 6,538,621 13.536 13.36 13.34 13.36 12.96 13.53 488,227 13.393 2.74%
2023-10-05 0 13.14 13.12 13.14 12.80 13.46 325,120 4,278,004 13.158 13.00 12.98 13.00 12.66 13.32 328,607 13.019 1.70%
2023-10-04 0 12.92 12.92 12.96 12.72 13.20 446,896 5,765,874 12.902 12.78 12.78 12.82 12.59 13.06 451,688 12.765 -4.15%
2023-10-03 0 13.48 13.46 13.48 13.22 14.04 326,506 4,372,240 13.391 13.34 13.32 13.34 13.08 13.89 330,007 13.249 -5.07%
2023-09-29 0 14.20 14.20 14.22 13.80 14.36 447,600 6,323,265 14.127 14.05 14.05 14.07 13.65 14.21 452,400 13.977 4.41%
2023-09-28 0 13.60 13.60 13.66 13.46 14.02 706,400 9,650,899 13.662 13.46 13.46 13.52 13.32 13.87 713,975 13.517 -1.73%
2023-09-27 0 13.84 13.84 13.86 13.76 14.04 531,800 7,370,548 13.860 13.69 13.69 13.71 13.61 13.89 537,503 13.713 0.14%
2023-09-26 0 13.82 13.80 13.82 13.58 14.10 587,400 8,121,472 13.826 13.67 13.65 13.67 13.44 13.95 593,699 13.679 0.14%
2023-09-25 0 13.80 13.78 13.80 13.80 14.26 857,600 12,026,582 14.024 13.65 13.63 13.65 13.65 14.11 866,797 13.875 -1.85%
2023-09-22 0 14.06 14.04 14.08 13.30 14.12 1,014,400 14,080,805 13.881 13.91 13.89 13.93 13.16 13.97 1,025,278 13.734 4.77%
2023-09-21 0 13.42 13.36 13.42 13.24 13.74 741,600 9,901,400 13.351 13.28 13.22 13.28 13.10 13.59 749,553 13.210 -1.03%
2023-09-20 0 13.56 13.56 13.62 13.54 13.92 731,600 10,024,412 13.702 13.42 13.42 13.48 13.40 13.77 739,446 13.557 -2.45%
2023-09-19 0 13.90 13.86 13.90 13.52 13.98 1,075,800 14,823,882 13.779 13.75 13.71 13.75 13.38 13.83 1,087,337 13.633 1.76%
2023-09-18 0 13.66 13.66 13.68 13.60 14.12 1,810,400 24,920,800 13.765 13.52 13.52 13.53 13.46 13.97 1,829,814 13.619 -1.44%
2023-09-15 0 13.86 13.86 13.92 13.68 14.34 2,625,974 36,600,257 13.938 13.71 13.71 13.77 13.53 14.19 2,654,135 13.790 -2.26%
2023-09-14 0 14.18 14.16 14.18 13.92 14.52 2,597,343 36,878,392 14.199 14.03 14.01 14.03 13.77 14.37 2,625,197 14.048 -1.39%
2023-09-13 0 14.38 14.38 14.40 14.24 15.18 3,517,200 50,659,329 14.403 14.23 14.23 14.25 14.09 15.02 3,554,918 14.250 -3.88%
2023-09-12 0 14.96 14.94 14.96 14.86 15.62 3,094,956 46,470,016 15.015 14.80 14.78 14.80 14.70 15.45 3,128,146 14.855 -5.20%
2023-09-11 0 15.78 15.76 15.78 15.62 16.30 2,788,000 44,231,798 15.865 15.61 15.59 15.61 15.45 16.13 2,817,898 15.697 -4.48%
2023-09-07 0 16.52 16.40 16.52 16.36 17.02 1,190,240 19,743,608 16.588 16.34 16.23 16.34 16.19 16.84 1,203,004 16.412 -2.36%
2023-09-06 0 16.92 16.92 16.94 16.68 17.16 705,000 11,882,868 16.855 16.74 16.74 16.76 16.50 16.98 712,560 16.676 -1.17%
2023-09-05 0 17.12 17.12 17.14 16.86 17.66 790,931 13,517,524 17.091 16.94 16.94 16.96 16.68 17.47 799,413 16.909 -1.38%
2023-09-04 0 17.36 17.36 17.38 16.96 17.74 1,256,620 21,796,140 17.345 17.18 17.18 17.20 16.78 17.55 1,270,096 17.161 0.46%
2023-08-31 0 17.28 17.28 17.30 16.94 17.78 1,808,900 31,372,494 17.343 17.10 17.10 17.12 16.76 17.59 1,828,298 17.159 1.17%
2023-08-30 0 17.08 17.06 17.08 16.96 17.42 994,700 17,061,918 17.153 16.90 16.88 16.90 16.78 17.24 1,005,367 16.971 0.00%
2023-08-29 0 17.08 17.08 17.10 16.20 17.30 1,473,400 24,889,104 16.892 16.90 16.90 16.92 16.03 17.12 1,489,201 16.713 4.79%
2023-08-28 0 16.30 16.22 16.30 16.20 16.88 1,095,800 18,085,549 16.504 16.13 16.05 16.13 16.03 16.70 1,107,551 16.329 1.24%
2023-08-25 0 16.10 16.04 16.10 16.00 16.54 751,600 12,114,716 16.119 15.93 15.87 15.93 15.83 16.36 759,660 15.948 -3.36%
2023-08-24 0 16.66 16.64 16.66 16.20 16.78 558,800 9,248,829 16.551 16.48 16.46 16.48 16.03 16.60 564,792 16.376 2.71%
2023-08-23 0 16.22 16.18 16.22 15.84 16.44 888,988 14,308,202 16.095 16.05 16.01 16.05 15.67 16.27 898,521 15.924 -0.37%
2023-08-22 0 16.28 16.22 16.28 15.90 16.44 1,451,800 23,359,444 16.090 16.11 16.05 16.11 15.73 16.27 1,467,369 15.919 1.88%
2023-08-21 0 15.98 15.92 15.98 15.90 16.44 765,720 12,319,782 16.089 15.81 15.75 15.81 15.73 16.27 773,931 15.918 -1.72%
2023-08-18 0 16.26 16.22 16.26 16.20 17.00 603,000 9,869,268 16.367 16.09 16.05 16.09 16.03 16.82 609,466 16.193 -2.98%
2023-08-17 0 16.76 16.74 16.76 16.20 16.98 955,800 15,916,149 16.652 16.58 16.56 16.58 16.03 16.80 966,050 16.475 -0.12%
2023-08-16 0 16.78 16.72 16.78 16.50 16.86 626,000 10,458,348 16.707 16.60 16.54 16.60 16.32 16.68 632,713 16.529 -0.47%
2023-08-15 0 16.86 16.86 16.88 16.42 17.02 849,000 14,249,928 16.784 16.68 16.68 16.70 16.25 16.84 858,105 16.606 -0.94%
2023-08-14 0 17.02 17.00 17.04 16.36 17.06 1,066,100 17,707,443 16.610 16.84 16.82 16.86 16.19 16.88 1,077,533 16.433 0.59%
2023-08-11 0 16.92 16.86 16.92 16.80 17.26 769,300 13,020,030 16.925 16.74 16.68 16.74 16.62 17.08 777,550 16.745 -1.86%
2023-08-10 0 17.24 17.20 17.24 16.70 17.40 1,521,400 25,864,845 17.001 17.06 17.02 17.06 16.52 17.22 1,537,715 16.820 -0.81%
2023-08-09 0 17.38 17.32 17.38 17.10 17.86 1,511,400 26,241,460 17.362 17.20 17.14 17.20 16.92 17.67 1,527,608 17.178 1.28%
2023-08-08 0 17.16 17.14 17.16 17.10 18.10 1,743,000 30,211,060 17.333 16.98 16.96 16.98 16.92 17.91 1,761,692 17.149 -5.61%
2023-08-07 0 18.18 18.14 18.18 17.98 19.00 1,619,800 29,570,135 18.255 17.99 17.95 17.99 17.79 18.80 1,637,171 18.062 -1.52%
2023-08-04 0 18.46 18.46 18.50 17.78 18.56 1,747,200 32,090,048 18.367 18.26 18.26 18.30 17.59 18.36 1,765,937 18.172 4.18%
2023-08-03 0 17.72 17.64 17.72 17.30 17.84 877,400 15,423,680 17.579 17.53 17.45 17.53 17.12 17.65 886,809 17.392 0.68%
2023-08-02 0 17.60 17.54 17.60 17.36 18.40 1,413,000 25,012,773 17.702 17.41 17.35 17.41 17.18 18.20 1,428,153 17.514 -3.30%
2023-08-01 0 18.20 18.20 18.26 17.94 19.24 1,767,700 32,475,542 18.372 18.01 18.01 18.07 17.75 19.04 1,786,657 18.177 -2.78%
2023-07-31 0 18.72 18.72 18.74 18.30 19.20 2,618,250 49,182,163 18.784 18.52 18.52 18.54 18.11 19.00 2,646,328 18.585 2.74%
2023-07-28 0 18.22 18.18 18.24 17.54 18.30 1,802,200 32,359,816 17.956 18.03 17.99 18.05 17.35 18.11 1,821,527 17.765 1.45%
2023-07-27 0 17.96 17.96 17.98 17.38 18.14 2,871,400 51,221,721 17.839 17.77 17.77 17.79 17.20 17.95 2,902,192 17.649 4.91%
2023-07-26 0 17.12 17.04 17.12 16.60 17.52 2,585,800 43,657,240 16.883 16.94 16.86 16.94 16.42 17.33 2,613,530 16.704 -2.28%
2023-07-25 0 17.52 17.50 17.52 17.28 17.88 1,376,600 24,078,015 17.491 17.33 17.31 17.33 17.10 17.69 1,391,362 17.305 2.10%
2023-07-24 0 17.16 17.16 17.24 17.02 17.38 1,646,511 28,276,977 17.174 16.98 16.98 17.06 16.84 17.20 1,664,168 16.992 -2.17%
2023-07-21 0 17.54 17.52 17.54 17.20 17.90 1,432,560 25,049,308 17.486 17.35 17.33 17.35 17.02 17.71 1,447,923 17.300 -0.23%
2023-07-20 0 17.58 17.58 17.60 17.54 18.40 1,167,400 20,806,426 17.823 17.39 17.39 17.41 17.35 18.20 1,179,919 17.634 -1.79%
2023-07-19 0 17.90 17.88 17.90 17.40 18.10 2,051,720 36,276,365 17.681 17.71 17.69 17.71 17.22 17.91 2,073,722 17.493 -1.10%
2023-07-18 0 18.10 18.04 18.10 17.94 19.20 3,018,640 55,013,958 18.225 17.91 17.85 17.91 17.75 19.00 3,051,011 18.031 -5.73%
2023-07-14 0 19.20 19.20 19.26 19.10 20.60 2,414,700 47,301,598 19.589 19.00 19.00 19.06 18.90 20.38 2,440,595 19.381 -5.19%
2023-07-13 0 20.25 20.25 20.30 19.80 20.45 1,453,844 29,186,324 20.075 20.04 20.04 20.08 19.59 20.23 1,469,435 19.862 5.36%
2023-07-12 0 19.22 19.20 19.22 19.14 19.84 656,400 12,710,786 19.364 19.02 19.00 19.02 18.94 19.63 663,439 19.159 -1.54%
2023-07-11 0 19.52 19.50 19.52 19.42 19.80 560,800 10,996,439 19.608 19.31 19.29 19.31 19.21 19.59 566,814 19.400 0.62%
2023-07-10 0 19.40 19.40 19.42 19.24 19.62 617,000 11,981,860 19.420 19.19 19.19 19.21 19.04 19.41 623,617 19.214 0.83%
2023-07-07 0 19.24 19.24 19.30 19.08 19.52 916,400 17,644,771 19.254 19.04 19.04 19.10 18.88 19.31 926,227 19.050 -2.34%
2023-07-06 0 19.70 19.66 19.70 19.60 20.55 1,176,421 23,275,078 19.785 19.49 19.45 19.49 19.39 20.33 1,189,037 19.575 -3.67%
2023-07-05 0 20.45 20.45 20.50 20.10 20.75 703,000 14,348,448 20.410 20.23 20.23 20.28 19.89 20.53 710,539 20.194 -0.49%
2023-07-04 0 20.55 20.55 20.60 19.82 20.75 1,175,600 24,057,256 20.464 20.33 20.33 20.38 19.61 20.53 1,188,207 20.247 2.24%
2023-07-03 0 20.10 20.05 20.10 19.60 20.30 1,536,536 30,693,022 19.975 19.89 19.84 19.89 19.39 20.08 1,553,014 19.764 2.03%
2023-06-30 0 19.70 19.70 19.72 19.66 20.65 2,107,800 42,144,222 19.994 19.49 19.49 19.51 19.45 20.43 2,130,404 19.782 -4.60%
2023-06-29 0 20.65 20.55 20.65 20.05 21.30 1,857,600 38,168,180 20.547 20.43 20.33 20.43 19.84 21.07 1,877,521 20.329 -2.82%
2023-06-28 0 21.25 21.20 21.25 20.50 21.65 1,778,950 37,422,575 21.036 21.02 20.98 21.02 20.28 21.42 1,798,027 20.813 -1.16%
2023-06-27 0 21.50 21.45 21.50 21.25 21.90 961,600 20,746,335 21.575 21.27 21.22 21.27 21.02 21.67 971,912 21.346 1.42%
2023-06-26 0 21.20 21.15 21.20 20.90 21.50 1,083,300 22,963,482 21.198 20.98 20.93 20.98 20.68 21.27 1,094,917 20.973 0.00%
2023-06-23 0 21.20 21.10 21.20 20.85 21.55 460,106 9,725,259 21.137 20.98 20.88 20.98 20.63 21.32 465,040 20.913 -2.08%
2023-06-21 0 21.65 21.60 21.65 21.50 22.65 1,135,000 24,655,170 21.723 21.42 21.37 21.42 21.27 22.41 1,147,172 21.492 -4.63%
2023-06-20 0 22.70 22.65 22.70 22.20 23.10 1,484,600 33,804,465 22.770 22.46 22.41 22.46 21.96 22.85 1,500,521 22.528 -0.44%
2023-06-19 0 22.80 22.75 22.80 21.95 22.95 2,102,600 46,993,230 22.350 22.56 22.51 22.56 21.72 22.71 2,125,148 22.113 -1.51%
2023-06-16 0 23.15 23.05 23.15 22.35 23.45 1,848,388 42,600,244 23.047 22.90 22.81 22.90 22.11 23.20 1,868,210 22.803 1.54%
2023-06-15 0 22.80 22.70 22.80 22.00 22.85 1,290,600 28,993,144 22.465 22.56 22.46 22.56 21.77 22.61 1,304,440 22.227 3.64%
2023-06-14 0 22.00 21.95 22.00 21.80 22.70 972,800 21,565,644 22.169 21.77 21.72 21.77 21.57 22.46 983,232 21.933 -1.79%
2023-06-13 0 22.40 22.30 22.40 21.15 22.45 2,041,000 45,109,251 22.102 22.16 22.06 22.16 20.93 22.21 2,062,887 21.867 5.66%
2023-06-12 0 21.20 21.15 21.20 20.90 21.90 665,460 14,193,460 21.329 20.98 20.93 20.98 20.68 21.67 672,596 21.102 -1.85%
2023-06-09 0 21.60 21.55 21.60 20.55 21.80 2,113,000 44,900,811 21.250 21.37 21.32 21.37 20.33 21.57 2,135,660 21.024 4.35%
2023-06-08 0 20.70 20.70 20.90 20.20 21.25 1,341,800 27,697,670 20.642 20.48 20.48 20.68 19.99 21.02 1,356,189 20.423 -3.50%
2023-06-07 0 21.45 21.40 21.45 21.00 21.75 1,740,000 37,167,133 21.360 21.22 21.17 21.22 20.78 21.52 1,758,660 21.134 4.63%
2023-06-06 0 20.50 20.50 20.65 20.30 21.65 2,435,400 50,247,880 20.632 20.28 20.28 20.43 20.08 21.42 2,461,517 20.413 -4.21%
2023-06-05 0 21.40 21.35 21.40 20.80 21.75 1,014,800 21,567,098 21.253 21.17 21.12 21.17 20.58 21.52 1,025,683 21.027 -0.70%
2023-06-02 0 21.55 21.40 21.55 21.00 21.80 1,426,600 30,639,546 21.477 21.32 21.17 21.32 20.78 21.57 1,441,899 21.249 4.36%
2023-06-01 0 20.65 20.55 20.65 19.82 21.10 1,552,800 32,054,340 20.643 20.43 20.33 20.43 19.61 20.88 1,569,452 20.424 0.98%
2023-05-31 0 20.45 20.40 20.45 19.92 20.80 3,638,000 73,934,667 20.323 20.23 20.18 20.23 19.71 20.58 3,677,013 20.107 -1.68%
2023-05-30 0 20.80 20.75 20.80 20.00 20.95 1,591,941 32,815,686 20.614 20.58 20.53 20.58 19.79 20.73 1,609,013 20.395 4.00%
2023-05-29 0 20.00 19.98 20.00 19.92 21.40 3,359,190 68,585,728 20.417 19.79 19.77 19.79 19.71 21.17 3,395,213 20.201 -4.31%
2023-05-25 0 20.90 20.85 20.95 20.30 21.60 1,858,000 38,343,585 20.637 20.68 20.63 20.73 20.08 21.37 1,877,925 20.418 -3.24%
2023-05-24 0 21.60 21.55 21.60 21.30 22.15 1,327,800 28,863,435 21.738 21.37 21.32 21.37 21.07 21.91 1,342,039 21.507 -2.04%
2023-05-23 0 22.05 22.00 22.05 21.80 22.65 1,347,600 29,911,980 22.196 21.82 21.77 21.82 21.57 22.41 1,362,051 21.961 1.38%
2023-05-22 0 21.75 21.70 21.75 21.40 22.55 2,841,000 62,038,855 21.837 21.52 21.47 21.52 21.17 22.31 2,871,466 21.605 -1.36%
2023-05-19 0 22.05 22.00 22.05 21.80 22.45 1,271,200 28,007,816 22.033 21.82 21.77 21.82 21.57 22.21 1,284,832 21.799 -2.00%
2023-05-18 0 22.50 22.45 22.50 22.45 23.20 665,000 15,111,700 22.724 22.26 22.21 22.26 22.21 22.95 672,131 22.483 -1.10%
2023-05-17 0 22.75 22.70 22.75 22.60 23.70 906,000 20,854,495 23.018 22.51 22.46 22.51 22.36 23.45 915,716 22.774 -2.78%
2023-05-16 0 23.40 23.35 23.40 22.95 23.90 973,800 22,850,413 23.465 23.15 23.10 23.15 22.71 23.65 984,243 23.216 0.65%
2023-05-15 0 23.25 23.20 23.25 22.85 23.45 953,964 22,044,487 23.108 23.00 22.95 23.00 22.61 23.20 964,194 22.863 -0.21%
2023-05-12 0 23.30 23.25 23.30 23.20 24.30 1,374,400 32,177,151 23.412 23.05 23.00 23.05 22.95 24.04 1,389,139 23.163 -3.52%
2023-05-11 0 24.15 24.05 24.15 23.30 25.10 1,442,200 34,528,797 23.942 23.89 23.79 23.89 23.05 24.83 1,457,666 23.688 -0.62%
2023-05-10 0 24.30 24.10 24.30 23.90 24.50 612,886 14,811,954 24.168 24.04 23.84 24.04 23.65 24.24 619,459 23.911 1.04%
2023-05-09 0 24.05 23.95 24.05 23.90 24.80 1,105,400 26,859,040 24.298 23.79 23.70 23.79 23.65 24.54 1,117,254 24.040 -2.04%
2023-05-08 0 24.55 24.50 24.55 24.50 25.60 926,574 22,943,865 24.762 24.29 24.24 24.29 24.24 25.33 936,510 24.499 -2.00%
2023-05-05 0 25.05 25.05 25.10 24.05 25.40 1,399,200 34,974,275 24.996 24.78 24.78 24.83 23.79 25.13 1,414,205 24.731 4.16%
2023-05-04 0 24.05 24.05 24.10 23.50 24.50 1,136,294 27,251,572 23.983 23.79 23.79 23.84 23.25 24.24 1,148,479 23.728 0.21%
2023-05-03 0 24.00 23.85 24.00 23.45 24.40 583,329 13,868,898 23.775 23.75 23.60 23.75 23.20 24.14 589,585 23.523 -3.23%
2023-05-02 0 24.80 24.75 24.80 24.40 25.15 506,200 12,489,015 24.672 24.54 24.49 24.54 24.14 24.88 511,628 24.410 0.40%
2023-04-28 0 24.70 24.65 24.70 24.10 25.40 1,907,386 47,300,141 24.798 24.44 24.39 24.44 23.84 25.13 1,927,841 24.535 4.22%
2023-04-27 0 23.70 23.65 23.70 23.55 24.25 1,400,600 33,415,678 23.858 23.45 23.40 23.45 23.30 23.99 1,415,620 23.605 -2.47%
2023-04-26 0 24.30 24.30 24.35 22.50 24.50 3,039,200 71,858,695 23.644 24.04 24.04 24.09 22.26 24.24 3,071,792 23.393 4.97%
2023-04-25 0 23.15 23.15 23.20 22.75 23.60 1,728,600 39,868,782 23.064 22.90 22.90 22.95 22.51 23.35 1,747,137 22.819 -1.70%
2023-04-24 0 23.55 23.55 23.60 22.95 23.90 1,863,000 43,520,510 23.360 23.30 23.30 23.35 22.71 23.65 1,882,979 23.113 0.43%
2023-04-21 0 23.45 23.40 23.45 23.20 24.45 2,319,700 54,887,141 23.661 23.20 23.15 23.20 22.95 24.19 2,344,576 23.410 -4.48%
2023-04-20 0 24.55 24.50 24.55 24.00 24.85 1,733,800 42,261,503 24.375 24.29 24.24 24.29 23.75 24.59 1,752,393 24.116 -0.41%
2023-04-19 0 24.65 24.60 24.65 24.35 25.50 2,596,000 64,318,040 24.776 24.39 24.34 24.39 24.09 25.23 2,623,839 24.513 -3.71%
2023-04-18 0 25.60 25.60 25.65 24.50 26.85 6,424,600 162,887,012 25.354 25.33 25.33 25.38 24.24 26.57 6,493,497 25.085 -5.19%
2023-04-17 0 27.00 26.95 27.00 26.60 27.60 2,547,576 68,863,531 27.031 26.71 26.66 26.71 26.32 27.31 2,574,896 26.744 -0.92%
2023-04-14 0 27.25 27.25 27.30 26.80 27.60 1,346,364 36,418,143 27.049 26.96 26.96 27.01 26.52 27.31 1,360,802 26.762 -0.55%
2023-04-13 0 27.40 27.35 27.40 26.50 27.45 1,607,800 43,432,864 27.014 27.11 27.06 27.11 26.22 27.16 1,625,042 26.727 0.92%
2023-04-12 0 27.15 27.10 27.15 26.65 27.55 3,277,493 88,412,719 26.976 26.86 26.81 26.86 26.37 27.26 3,312,640 26.690 -1.45%
2023-04-11 0 27.55 27.50 27.55 26.75 28.10 2,230,889 60,810,343 27.258 27.26 27.21 27.26 26.47 27.80 2,254,813 26.969 -1.25%
2023-04-06 0 27.90 27.80 27.95 27.20 28.75 2,203,400 60,909,887 27.644 27.60 27.51 27.65 26.91 28.44 2,227,029 27.350 -2.96%
2023-04-04 0 28.75 28.75 28.80 27.70 28.85 3,366,400 95,501,405 28.369 28.44 28.44 28.49 27.41 28.54 3,402,501 28.068 3.42%
2023-04-03 0 27.80 27.80 27.85 26.90 28.05 4,062,525 111,870,623 27.537 27.51 27.51 27.55 26.61 27.75 4,106,091 27.245 3.15%
2023-03-31 0 26.95 26.90 26.95 25.50 27.60 4,569,200 119,778,997 26.214 26.66 26.61 26.66 25.23 27.31 4,618,199 25.936 0.75%
2023-03-30 0 26.75 26.70 26.75 26.35 28.60 5,249,475 141,677,762 26.989 26.47 26.42 26.47 26.07 28.30 5,305,770 26.703 -4.46%
2023-03-29 0 28.00 28.00 28.05 27.30 28.65 4,482,800 125,845,595 28.073 27.70 27.70 27.75 27.01 28.35 4,530,873 27.775 2.94%
2023-03-28 0 27.20 27.15 27.20 26.55 27.50 1,492,200 40,537,100 27.166 26.91 26.86 26.91 26.27 27.21 1,508,202 26.878 1.30%
2023-03-27 0 26.85 26.85 26.90 26.15 27.40 3,276,100 88,164,049 26.911 26.57 26.57 26.61 25.87 27.11 3,311,232 26.626 0.56%
2023-03-24 0 26.70 26.60 26.70 26.00 27.20 2,862,200 76,450,210 26.710 26.42 26.32 26.42 25.72 26.91 2,892,894 26.427 0.75%
2023-03-23 0 26.50 26.50 26.55 25.45 26.60 3,495,800 91,551,836 26.189 26.22 26.22 26.27 25.18 26.32 3,533,288 25.911 2.32%
2023-03-22 0 25.90 25.75 25.90 24.65 25.90 2,515,300 64,192,496 25.521 25.63 25.48 25.63 24.39 25.63 2,542,274 25.250 5.07%
2023-03-21 0 24.65 24.50 24.65 23.70 24.80 1,807,300 43,724,100 24.193 24.39 24.24 24.39 23.45 24.54 1,826,681 23.936 5.34%
2023-03-20 0 23.40 23.40 23.50 22.90 24.50 2,185,800 51,275,097 23.458 23.15 23.15 23.25 22.66 24.24 2,209,240 23.209 -3.11%
2023-03-17 0 24.15 24.05 24.15 23.00 24.15 2,350,600 55,933,720 23.796 23.89 23.79 23.89 22.76 23.89 2,375,808 23.543 7.33%
2023-03-16 0 22.50 22.50 22.55 22.10 23.45 1,803,600 40,833,655 22.640 22.26 22.26 22.31 21.87 23.20 1,822,942 22.400 -2.17%
2023-03-15 0 23.00 22.85 23.00 22.35 23.80 1,316,300 30,443,517 23.128 22.76 22.61 22.76 22.11 23.55 1,330,416 22.883 2.22%
2023-03-14 0 22.50 22.50 22.55 22.50 23.50 1,076,100 24,682,090 22.937 22.26 22.26 22.31 22.26 23.25 1,087,640 22.693 -3.02%
2023-03-13 0 23.20 23.10 23.20 22.50 23.80 2,596,592 59,915,799 23.075 22.95 22.85 22.95 22.26 23.55 2,624,437 22.830 2.20%
2023-03-10 0 22.70 22.60 22.70 21.80 23.00 2,910,450 65,354,135 22.455 22.46 22.36 22.46 21.57 22.76 2,941,661 22.217 -2.16%
2023-03-09 0 23.20 23.20 23.35 23.20 24.45 2,539,400 59,623,631 23.479 22.95 22.95 23.10 22.95 24.19 2,566,632 23.230 -3.93%
2023-03-08 0 24.15 24.00 24.15 23.10 24.40 3,027,600 71,589,031 23.645 23.89 23.75 23.89 22.85 24.14 3,060,068 23.395 -1.02%
2023-03-07 0 24.40 24.40 24.45 24.10 26.25 3,413,800 85,111,820 24.932 24.14 24.14 24.19 23.84 25.97 3,450,409 24.667 -7.05%
2023-03-06 0 26.25 26.20 26.25 25.60 26.50 1,458,200 38,139,039 26.155 25.97 25.92 25.97 25.33 26.22 1,473,838 25.877 0.00%
2023-03-03 0 26.25 26.25 26.30 25.40 26.95 1,621,600 42,188,440 26.017 25.97 25.97 26.02 25.13 26.66 1,638,990 25.741 0.19%
2023-03-02 0 26.20 26.20 26.25 25.55 26.60 2,181,200 56,788,434 26.035 25.92 25.92 25.97 25.28 26.32 2,204,591 25.759 -0.76%
2023-03-01 0 26.40 26.35 26.40 25.30 26.50 3,038,400 79,228,274 26.076 26.12 26.07 26.12 25.03 26.22 3,070,983 25.799 4.35%
2023-02-28 0 25.30 25.20 25.30 24.50 25.55 1,781,800 44,747,045 25.113 25.03 24.93 25.03 24.24 25.28 1,800,908 24.847 1.20%
2023-02-27 0 25.00 24.95 25.00 24.45 25.80 3,013,200 75,877,937 25.182 24.73 24.69 24.73 24.19 25.53 3,045,513 24.915 0.00%
2023-02-24 0 25.00 25.00 25.05 24.75 25.60 1,335,600 33,498,806 25.081 24.73 24.73 24.78 24.49 25.33 1,349,923 24.815 -2.72%
2023-02-23 0 25.70 25.65 25.70 24.40 25.75 2,986,200 75,190,001 25.179 25.43 25.38 25.43 24.14 25.48 3,018,224 24.912 1.98%
2023-02-22 0 25.20 25.20 25.25 24.75 27.15 4,098,200 103,911,090 25.355 24.93 24.93 24.98 24.49 26.86 4,142,149 25.086 -5.26%
2023-02-21 0 26.60 26.55 26.60 26.50 28.20 2,937,400 79,358,053 27.016 26.32 26.27 26.32 26.22 27.90 2,968,900 26.730 -4.83%
2023-02-20 0 27.95 27.85 27.95 26.35 28.20 3,519,400 96,878,040 27.527 27.65 27.55 27.65 26.07 27.90 3,557,142 27.235 4.88%
2023-02-17 0 26.65 26.65 26.75 26.50 28.30 2,758,576 74,313,260 26.939 26.37 26.37 26.47 26.22 28.00 2,788,159 26.653 -4.31%
2023-02-16 0 27.85 27.85 27.90 26.10 28.60 5,692,000 158,248,586 27.802 27.55 27.55 27.60 25.82 28.30 5,753,040 27.507 6.91%
2023-02-15 0 26.05 26.00 26.05 26.00 28.05 2,539,400 67,257,100 26.485 25.77 25.72 25.77 25.72 27.75 2,566,632 26.204 -5.27%
2023-02-14 0 27.50 27.45 27.50 27.40 28.80 2,748,400 77,055,637 28.037 27.21 27.16 27.21 27.11 28.49 2,777,873 27.739 -1.08%
2023-02-13 0 27.80 27.70 27.80 26.70 28.60 3,655,000 101,050,006 27.647 27.51 27.41 27.51 26.42 28.30 3,694,196 27.354 2.77%
2023-02-10 0 27.05 27.05 27.15 26.35 28.00 2,868,757 77,251,159 26.928 26.76 26.76 26.86 26.07 27.70 2,899,521 26.643 -3.39%
2023-02-09 0 28.00 27.95 28.00 26.75 28.85 3,505,600 97,553,640 27.828 27.70 27.65 27.70 26.47 28.54 3,543,194 27.533 1.82%
2023-02-08 0 27.50 27.50 27.55 26.95 29.05 3,228,600 88,940,905 27.548 27.21 27.21 27.26 26.66 28.74 3,263,223 27.256 -3.34%
2023-02-07 0 28.45 28.45 28.50 27.55 29.00 3,298,400 94,174,092 28.551 28.15 28.15 28.20 27.26 28.69 3,333,772 28.249 4.02%
2023-02-06 0 27.35 27.30 27.35 26.80 28.55 6,702,200 184,249,710 27.491 27.06 27.01 27.06 26.52 28.25 6,774,073 27.199 -4.04%
2023-02-03 0 28.50 28.50 28.55 27.30 28.70 3,478,000 98,085,735 28.202 28.20 28.20 28.25 27.01 28.40 3,515,298 27.903 3.26%
2023-02-02 0 27.60 27.60 27.65 27.20 29.30 5,157,400 145,990,394 28.307 27.31 27.31 27.36 26.91 28.99 5,212,707 28.007 0.00%
2023-02-01 0 27.60 27.50 27.60 25.90 27.80 5,215,400 141,495,918 27.130 27.31 27.21 27.31 25.63 27.51 5,271,329 26.843 3.56%
2023-01-31 0 26.65 26.60 26.65 25.30 27.00 6,421,300 168,000,768 26.163 26.37 26.32 26.37 25.03 26.71 6,490,161 25.885 5.96%
2023-01-30 0 25.15 25.15 25.20 24.70 27.00 7,653,612 197,728,828 25.835 24.88 24.88 24.93 24.44 26.71 7,735,688 25.561 -0.40%
2023-01-27 0 25.25 25.20 25.25 24.55 25.45 1,407,925 35,278,123 25.057 24.98 24.93 24.98 24.29 25.18 1,423,023 24.791 1.41%
2023-01-26 0 24.90 24.85 24.90 24.25 24.95 1,429,400 35,279,221 24.681 24.64 24.59 24.64 23.99 24.69 1,444,729 24.419 3.75%
2023-01-20 0 24.00 23.95 24.00 23.60 25.10 2,461,400 59,009,205 23.974 23.75 23.70 23.75 23.35 24.83 2,487,796 23.719 -1.03%
2023-01-19 0 24.25 24.25 24.30 24.20 25.60 2,391,600 59,268,072 24.782 23.99 23.99 24.04 23.94 25.33 2,417,247 24.519 -6.73%
2023-01-18 0 26.00 25.95 26.00 24.20 26.40 18,306,500 465,196,457 25.412 25.72 25.67 25.72 23.94 26.12 18,502,816 25.142 8.11%
2023-01-17 0 24.05 24.00 24.05 23.25 25.65 21,120,800 506,799,603 23.995 23.79 23.75 23.79 23.00 25.38 21,347,297 23.741 -6.42%
2023-01-16 0 25.70 25.60 25.70 25.15 27.00 3,464,600 89,552,990 25.848 25.43 25.33 25.43 24.88 26.71 3,501,754 25.574 -3.75%
2023-01-13 0 26.70 26.70 26.75 25.05 26.85 3,374,000 88,050,740 26.097 26.42 26.42 26.47 24.78 26.57 3,410,182 25.820 5.33%
2023-01-12 0 25.35 25.30 25.40 24.60 26.05 4,073,600 102,634,066 25.195 25.08 25.03 25.13 24.34 25.77 4,117,285 24.928 0.00%
2023-01-11 0 25.35 25.35 25.40 24.90 27.50 8,184,200 210,497,005 25.720 25.08 25.08 25.13 24.64 27.21 8,271,966 25.447 -5.41%
2023-01-10 0 26.80 26.80 26.85 26.15 27.85 3,624,914 97,718,574 26.957 26.52 26.52 26.57 25.87 27.55 3,663,787 26.671 -0.74%
2023-01-09 0 27.00 26.95 27.00 26.50 27.85 9,400,400 255,965,025 27.229 26.71 26.66 26.71 26.22 27.55 9,501,209 26.940 4.25%
2023-01-06 0 25.90 25.90 25.95 24.75 27.75 9,344,400 247,084,707 26.442 25.63 25.63 25.67 24.49 27.46 9,444,608 26.161 3.60%
2023-01-05 0 25.00 24.95 25.00 24.50 26.50 10,593,400 268,267,758 25.324 24.73 24.69 24.73 24.24 26.22 10,707,002 25.055 1.63%
2023-01-04 0 24.60 24.50 24.60 22.50 24.85 11,078,280 268,576,789 24.244 24.34 24.24 24.34 22.26 24.59 11,197,082 23.986 9.09%
2023-01-03 0 22.55 22.50 22.55 20.60 22.65 3,557,200 76,896,720 21.617 22.31 22.26 22.31 20.38 22.41 3,595,347 21.388 4.40%
2022-12-30 0 21.60 21.55 21.60 20.65 23.00 10,627,800 234,118,010 22.029 21.37 21.32 21.37 20.43 22.76 10,741,771 21.795 5.88%
2022-12-29 0 20.40 20.30 20.40 20.25 22.50 6,663,000 140,533,120 21.092 20.18 20.08 20.18 20.04 22.26 6,734,453 20.868 -4.67%
2022-12-28 0 21.40 21.40 21.45 20.55 22.20 4,737,600 101,631,309 21.452 21.17 21.17 21.22 20.33 21.96 4,788,405 21.224 4.14%
2022-12-23 0 20.55 20.50 20.55 20.10 20.80 762,600 15,627,930 20.493 20.33 20.28 20.33 19.89 20.58 770,778 20.276 -0.24%
2022-12-22 0 20.60 20.55 20.60 19.88 20.80 1,879,400 38,453,576 20.461 20.38 20.33 20.38 19.67 20.58 1,899,554 20.243 4.89%
2022-12-21 0 19.64 19.60 19.64 19.34 19.98 1,255,600 24,616,412 19.605 19.43 19.39 19.43 19.13 19.77 1,269,065 19.397 0.41%
2022-12-20 0 19.56 19.50 19.56 19.30 20.30 1,808,000 35,535,030 19.654 19.35 19.29 19.35 19.10 20.08 1,827,389 19.446 -3.88%
2022-12-19 0 20.35 20.30 20.35 20.05 21.20 1,256,815 25,657,715 20.415 20.13 20.08 20.13 19.84 20.98 1,270,293 20.198 -0.49%
2022-12-16 0 20.45 20.45 20.55 19.96 21.00 2,911,692 59,543,235 20.450 20.23 20.23 20.33 19.75 20.78 2,942,917 20.233 -1.92%
2022-12-15 0 20.85 20.80 20.85 20.35 21.65 2,401,500 49,957,170 20.802 20.63 20.58 20.63 20.13 21.42 2,427,253 20.582 -3.47%
2022-12-14 0 21.60 21.55 21.60 20.50 21.95 3,744,500 79,949,955 21.351 21.37 21.32 21.37 20.28 21.72 3,784,655 21.125 3.85%
2022-12-13 0 20.80 20.75 20.80 19.98 21.45 4,765,400 98,906,517 20.755 20.58 20.53 20.58 19.77 21.22 4,816,503 20.535 4.21%
2022-12-12 0 19.96 19.96 19.98 19.80 22.25 10,133,600 209,471,835 20.671 19.75 19.75 19.77 19.59 22.01 10,242,271 20.452 -11.09%
2022-12-09 0 22.45 22.45 22.50 20.70 22.70 14,683,900 323,081,362 22.002 22.21 22.21 22.26 20.48 22.46 14,841,368 21.769 8.98%
2022-12-08 0 20.60 20.60 20.65 19.84 21.60 8,208,841 169,093,533 20.599 20.38 20.38 20.43 19.63 21.37 8,296,871 20.380 4.57%
2022-12-07 0 19.70 19.68 19.70 19.56 22.50 6,007,800 127,247,072 21.180 19.49 19.47 19.49 19.35 22.26 6,072,227 20.956 -7.94%
2022-12-06 0 21.40 21.40 21.50 21.30 22.45 2,362,800 51,414,542 21.760 21.17 21.17 21.27 21.07 22.21 2,388,138 21.529 -4.25%
2022-12-05 0 22.35 22.30 22.35 20.30 22.50 4,949,154 108,348,865 21.892 22.11 22.06 22.11 20.08 22.26 5,002,228 21.660 11.47%
2022-12-02 0 20.05 20.00 20.05 19.78 20.75 1,969,154 39,655,614 20.138 19.84 19.79 19.84 19.57 20.53 1,990,271 19.925 -1.23%
2022-12-01 0 20.30 20.25 20.30 20.20 21.05 3,651,400 75,648,690 20.718 20.08 20.04 20.08 19.99 20.83 3,690,557 20.498 2.53%
2022-11-30 0 19.80 19.78 19.80 18.88 19.80 2,862,700 55,383,058 19.346 19.59 19.57 19.59 18.68 19.59 2,893,399 19.141 3.02%
2022-11-29 0 19.22 19.22 19.24 18.02 19.44 3,480,686 65,623,636 18.854 19.02 19.02 19.04 17.83 19.23 3,518,012 18.654 6.78%
2022-11-28 0 18.00 17.96 18.00 17.70 18.58 3,163,200 56,899,676 17.988 17.81 17.77 17.81 17.51 18.38 3,197,122 17.797 -5.26%
2022-11-25 0 19.00 18.94 19.00 18.86 19.76 1,609,800 30,840,680 19.158 18.80 18.74 18.80 18.66 19.55 1,627,063 18.955 -3.65%
2022-11-24 0 19.72 19.52 19.72 19.40 20.10 1,062,000 20,950,992 19.728 19.51 19.31 19.51 19.19 19.89 1,073,389 19.519 0.31%
2022-11-23 0 19.66 19.66 19.70 19.50 20.70 1,713,200 34,044,870 19.872 19.45 19.45 19.49 19.29 20.48 1,731,572 19.661 -3.15%
2022-11-22 0 20.30 20.20 20.30 19.46 21.05 3,002,600 60,198,230 20.049 20.08 19.99 20.08 19.25 20.83 3,034,799 19.836 -2.40%
2022-11-21 0 20.80 20.75 20.80 19.90 21.40 3,754,731 76,837,089 20.464 20.58 20.53 20.58 19.69 21.17 3,794,996 20.247 -3.48%
2022-11-18 0 21.55 21.55 21.60 21.30 23.60 10,319,340 231,740,937 22.457 21.32 21.32 21.37 21.07 23.35 10,430,003 22.219 0.94%
2022-11-17 0 21.35 21.35 21.40 19.88 24.05 18,765,400 402,171,768 21.432 21.12 21.12 21.17 19.67 23.79 18,966,638 21.204 -10.29%
2022-11-16 0 23.80 23.75 23.80 19.92 24.25 7,868,003 177,135,340 22.513 23.55 23.50 23.55 19.71 23.99 7,952,378 22.275 17.24%
2022-11-15 0 20.30 20.30 20.35 18.90 20.40 2,878,408 57,424,396 19.950 20.08 20.08 20.13 18.70 20.18 2,909,276 19.738 5.51%
2022-11-14 0 19.24 19.22 19.24 18.02 19.88 4,625,600 87,860,068 18.994 19.04 19.02 19.04 17.83 19.67 4,675,204 18.793 10.83%
2022-11-11 0 17.36 17.34 17.36 16.84 17.48 2,189,567 37,730,107 17.232 17.18 17.16 17.18 16.66 17.29 2,213,048 17.049 9.05%
2022-11-10 0 15.92 15.90 15.92 15.84 16.30 852,200 13,685,484 16.059 15.75 15.73 15.75 15.67 16.13 861,339 15.889 -3.40%
2022-11-09 0 16.48 16.40 16.48 16.20 17.60 1,190,600 19,899,350 16.714 16.31 16.23 16.31 16.03 17.41 1,203,368 16.536 -5.61%
2022-11-08 0 17.46 17.40 17.46 16.84 17.58 1,054,700 18,153,854 17.212 17.27 17.22 17.27 16.66 17.39 1,066,010 17.030 0.92%
2022-11-07 0 17.30 17.28 17.30 15.68 17.50 2,230,003 37,778,277 16.941 17.12 17.10 17.12 15.51 17.31 2,253,917 16.761 7.86%
2022-11-04 0 16.04 15.90 16.04 15.38 16.60 2,322,567 37,441,146 16.121 15.87 15.73 15.87 15.22 16.42 2,347,474 15.950 6.23%
2022-11-03 0 15.10 15.10 15.16 14.34 15.48 1,627,800 24,506,776 15.055 14.94 14.94 15.00 14.19 15.32 1,645,256 14.895 1.48%
2022-11-02 0 14.88 14.82 14.92 13.70 15.08 1,898,200 27,403,904 14.437 14.72 14.66 14.76 13.55 14.92 1,918,556 14.284 2.62%
2022-11-01 0 14.50 14.50 14.54 13.64 14.68 3,213,400 46,029,848 14.324 14.35 14.35 14.39 13.50 14.52 3,247,860 14.172 6.62%
2022-10-31 0 13.60 13.56 13.60 12.92 13.88 1,646,800 22,170,428 13.463 13.46 13.42 13.46 12.78 13.73 1,664,460 13.320 3.82%
2022-10-28 0 13.10 13.00 13.10 12.90 14.34 1,528,800 20,568,092 13.454 12.96 12.86 12.96 12.76 14.19 1,545,195 13.311 -8.39%
2022-10-27 0 14.30 14.26 14.30 14.00 14.68 2,442,400 35,423,064 14.503 14.15 14.11 14.15 13.85 14.52 2,468,592 14.350 4.38%
2022-10-26 0 13.70 13.62 13.74 12.80 14.16 2,502,800 34,422,224 13.753 13.55 13.48 13.59 12.66 14.01 2,529,640 13.608 7.03%
2022-10-25 0 12.80 12.80 12.84 12.26 13.38 3,425,800 43,874,312 12.807 12.66 12.66 12.70 12.13 13.24 3,462,538 12.671 0.79%
2022-10-24 0 12.70 12.70 12.72 12.60 14.40 3,183,400 42,070,670 13.216 12.57 12.57 12.59 12.47 14.25 3,217,538 13.075 -11.81%
2022-10-21 0 14.40 14.40 14.44 14.32 15.62 2,121,400 31,373,284 14.789 14.25 14.25 14.29 14.17 15.45 2,144,150 14.632 -5.39%
2022-10-20 0 15.22 15.22 15.26 15.18 15.80 1,971,600 30,312,766 15.375 15.06 15.06 15.10 15.02 15.63 1,992,743 15.212 -6.40%
2022-10-19 0 16.26 16.26 16.30 16.20 16.76 872,600 14,317,304 16.408 16.09 16.09 16.13 16.03 16.58 881,958 16.234 -3.79%
2022-10-18 0 16.90 16.90 16.92 15.96 16.90 1,380,000 22,698,556 16.448 16.72 16.72 16.74 15.79 16.72 1,394,799 16.274 6.42%
2022-10-17 0 15.88 15.82 15.88 15.12 16.16 1,771,800 27,659,690 15.611 15.71 15.65 15.71 14.96 15.99 1,790,801 15.445 2.06%
2022-10-14 0 15.56 15.54 15.56 15.44 16.44 1,689,800 26,836,632 15.882 15.39 15.38 15.39 15.28 16.27 1,707,921 15.713 3.46%
2022-10-13 0 15.04 15.02 15.04 15.02 16.58 1,015,600 15,767,412 15.525 14.88 14.86 14.88 14.86 16.40 1,026,491 15.360 -5.65%
2022-10-12 0 15.94 15.94 15.96 15.20 16.56 1,598,200 25,012,144 15.650 15.77 15.77 15.79 15.04 16.38 1,615,339 15.484 -1.48%
2022-10-11 0 16.18 16.12 16.18 15.52 17.00 937,200 15,021,556 16.028 16.01 15.95 16.01 15.36 16.82 947,250 15.858 -2.06%
2022-10-10 0 16.52 16.50 16.52 16.20 17.10 1,308,600 21,731,572 16.607 16.34 16.32 16.34 16.03 16.92 1,322,633 16.431 -1.43%
2022-10-07 0 16.76 16.72 16.76 16.76 17.06 221,000 3,710,644 16.790 16.58 16.54 16.58 16.58 16.88 223,370 16.612 -1.87%
2022-10-06 0 17.08 17.06 17.08 16.84 17.50 453,957 7,765,297 17.106 16.90 16.88 16.90 16.66 17.31 458,825 16.924 -4.47%
2022-10-05 0 17.88 17.68 17.88 16.22 17.92 987,042 17,048,865 17.273 17.69 17.49 17.69 16.05 17.73 997,627 17.089 12.59%
2022-10-03 0 15.88 15.82 15.90 15.00 16.48 420,800 6,655,095 15.815 15.71 15.65 15.73 14.84 16.31 425,313 15.648 -0.75%
2022-09-30 0 16.00 16.00 16.04 15.60 16.64 1,111,200 17,630,432 15.866 15.83 15.83 15.87 15.43 16.46 1,123,116 15.698 -3.96%
2022-09-29 0 16.66 16.64 16.66 16.64 18.20 1,035,100 17,695,688 17.096 16.48 16.46 16.48 16.46 18.01 1,046,200 16.914 -6.40%
2022-09-28 0 17.80 17.76 17.80 17.68 19.02 1,503,136 26,837,347 17.854 17.61 17.57 17.61 17.49 18.82 1,519,255 17.665 -5.12%
2022-09-27 0 18.76 18.76 18.90 18.00 18.96 832,961 15,338,210 18.414 18.56 18.56 18.70 17.81 18.76 841,894 18.219 2.29%
2022-09-26 0 18.34 18.34 18.42 17.98 18.82 920,264 16,909,494 18.375 18.15 18.15 18.22 17.79 18.62 930,133 18.180 1.66%
2022-09-23 0 18.04 18.04 18.08 17.98 18.38 1,000,800 18,126,407 18.112 17.85 17.85 17.89 17.79 18.18 1,011,532 17.920 -1.85%
2022-09-22 0 18.38 18.38 18.46 18.14 18.86 782,800 14,398,676 18.394 18.18 18.18 18.26 17.95 18.66 791,195 18.199 -2.85%
2022-09-21 0 18.92 18.90 18.92 18.86 19.58 650,400 12,357,587 19.000 18.72 18.70 18.72 18.66 19.37 657,375 18.798 -3.86%
2022-09-20 0 19.68 19.50 19.68 19.04 19.68 1,284,300 24,779,935 19.295 19.47 19.29 19.47 18.84 19.47 1,298,073 19.090 3.14%
2022-09-19 0 19.08 19.08 19.14 18.88 20.65 1,804,200 34,807,055 19.292 18.88 18.88 18.94 18.68 20.43 1,823,548 19.088 -8.05%
2022-09-16 0 20.75 20.70 20.75 20.65 21.40 1,264,641 26,548,230 20.993 20.53 20.48 20.53 20.43 21.17 1,278,203 20.770 -2.12%
2022-09-15 0 21.20 21.20 21.30 20.65 21.50 974,600 20,552,180 21.088 20.98 20.98 21.07 20.43 21.27 985,051 20.864 0.24%
2022-09-14 0 21.15 21.15 21.30 20.45 21.45 2,164,022 45,393,679 20.977 20.93 20.93 21.07 20.23 21.22 2,187,229 20.754 -2.08%
2022-09-13 0 21.60 21.55 21.60 19.80 22.05 3,945,600 83,593,788 21.187 21.37 21.32 21.37 19.59 21.82 3,987,912 20.962 7.46%
2022-09-09 0 20.10 20.05 20.10 19.04 20.20 1,276,500 25,385,856 19.887 19.89 19.84 19.89 18.84 19.99 1,290,189 19.676 4.36%
2022-09-08 0 19.26 19.20 19.26 19.08 20.45 954,400 18,708,792 19.603 19.06 19.00 19.06 18.88 20.23 964,635 19.395 -3.51%
2022-09-07 0 19.96 19.94 19.96 19.14 20.00 1,074,600 20,991,460 19.534 19.75 19.73 19.75 18.94 19.79 1,086,124 19.327 2.36%
2022-09-06 0 19.50 19.40 19.50 19.08 19.74 1,090,466 21,142,478 19.388 19.29 19.19 19.29 18.88 19.53 1,102,160 19.183 -0.51%
2022-09-05 0 19.60 19.46 19.60 18.94 19.72 1,238,000 23,931,851 19.331 19.39 19.25 19.39 18.74 19.51 1,251,276 19.126 0.41%
2022-09-02 0 19.52 19.50 19.52 19.42 20.30 1,130,600 22,272,636 19.700 19.31 19.29 19.31 19.21 20.08 1,142,724 19.491 -1.01%
2022-09-01 0 19.72 19.72 19.74 19.02 20.30 2,104,600 41,805,144 19.864 19.51 19.51 19.53 18.82 20.08 2,127,169 19.653 0.61%
2022-08-31 0 19.60 19.58 19.60 18.02 20.40 3,733,065 73,044,810 19.567 19.39 19.37 19.39 17.83 20.18 3,773,098 19.359 6.41%
2022-08-30 0 18.42 18.38 18.42 17.90 18.78 794,800 14,471,754 18.208 18.22 18.18 18.22 17.71 18.58 803,323 18.015 -0.86%
2022-08-29 0 18.58 18.44 18.58 18.10 18.76 807,800 14,958,770 18.518 18.38 18.24 18.38 17.91 18.56 816,463 18.321 -0.96%
2022-08-26 0 18.76 18.74 18.76 18.34 19.40 2,079,800 38,948,700 18.727 18.56 18.54 18.56 18.15 19.19 2,102,103 18.528 2.74%
2022-08-25 0 18.26 18.26 18.28 17.60 18.36 1,339,800 24,118,817 18.002 18.07 18.07 18.09 17.41 18.17 1,354,168 17.811 3.75%
2022-08-24 0 17.60 17.56 17.60 17.50 18.80 1,870,470 33,216,445 17.758 17.41 17.37 17.41 17.31 18.60 1,890,529 17.570 -5.07%
2022-08-23 0 18.54 18.52 18.54 18.46 19.02 1,013,953 19,025,166 18.763 18.34 18.32 18.34 18.26 18.82 1,024,826 18.564 -1.07%
2022-08-22 0 18.74 18.74 18.80 18.50 19.00 1,157,710 21,736,889 18.776 18.54 18.54 18.60 18.30 18.80 1,170,125 18.577 -0.74%
2022-08-19 0 18.88 18.88 18.96 18.74 19.42 738,400 14,067,270 19.051 18.68 18.68 18.76 18.54 19.21 746,318 18.849 -0.21%
2022-08-18 0 18.92 18.92 19.02 18.86 19.84 749,407 14,310,486 19.096 18.72 18.72 18.82 18.66 19.63 757,444 18.893 -4.25%
2022-08-17 0 19.76 19.64 19.76 18.84 19.84 1,632,227 31,575,951 19.345 19.55 19.43 19.55 18.64 19.63 1,649,731 19.140 1.33%
2022-08-16 0 19.50 19.34 19.50 19.14 20.30 1,723,946 33,800,994 19.607 19.29 19.13 19.29 18.94 20.08 1,742,433 19.399 -1.91%
2022-08-15 0 19.88 19.84 19.88 19.78 20.20 582,600 11,625,326 19.954 19.67 19.63 19.67 19.57 19.99 588,848 19.742 -0.60%
2022-08-12 0 20.00 19.98 20.00 19.24 20.00 1,421,891 28,120,286 19.777 19.79 19.77 19.79 19.04 19.79 1,437,139 19.567 2.67%
2022-08-11 0 19.48 19.46 19.48 18.62 19.50 1,428,024 27,140,256 19.005 19.27 19.25 19.27 18.42 19.29 1,443,338 18.804 4.39%
2022-08-10 0 18.66 18.64 18.68 18.48 19.74 1,243,508 23,424,790 18.838 18.46 18.44 18.48 18.28 19.53 1,256,843 18.638 -5.66%
2022-08-09 0 19.78 19.72 19.78 19.04 20.00 1,505,260 29,681,088 19.718 19.57 19.51 19.57 18.84 19.79 1,521,402 19.509 3.45%
2022-08-08 0 19.12 19.10 19.12 18.78 19.46 713,670 13,655,784 19.135 18.92 18.90 18.92 18.58 19.25 721,323 18.932 -1.44%
2022-08-05 0 19.40 19.40 19.42 18.50 19.42 1,994,248 38,272,214 19.191 19.19 19.19 19.21 18.30 19.21 2,015,634 18.988 5.09%
2022-08-04 0 18.46 18.44 18.46 17.72 18.46 1,573,090 28,585,000 18.171 18.26 18.24 18.26 17.53 18.26 1,589,960 17.978 4.53%
2022-08-03 0 17.66 17.66 17.68 17.50 18.54 2,148,835 38,244,867 17.798 17.47 17.47 17.49 17.31 18.34 2,171,879 17.609 -1.56%
2022-08-02 0 17.94 17.92 17.94 17.42 18.40 1,870,195 33,280,602 17.795 17.75 17.73 17.75 17.24 18.20 1,890,251 17.606 -3.34%
2022-08-01 0 18.56 18.56 18.62 17.96 18.80 2,082,800 38,140,408 18.312 18.36 18.36 18.42 17.77 18.60 2,105,136 18.118 -0.64%
2022-07-29 0 18.68 18.64 18.68 18.50 20.00 2,186,200 41,154,012 18.824 18.48 18.44 18.48 18.30 19.79 2,209,645 18.625 -5.94%
2022-07-28 0 19.86 19.82 19.86 19.70 20.45 838,070 16,778,127 20.020 19.65 19.61 19.65 19.49 20.23 847,057 19.808 0.20%
2022-07-27 0 19.82 19.78 19.82 19.60 20.20 1,144,600 22,740,947 19.868 19.61 19.57 19.61 19.39 19.99 1,156,875 19.657 -0.90%
2022-07-26 0 20.00 19.98 20.05 19.60 20.15 1,215,000 24,161,264 19.886 19.79 19.77 19.84 19.39 19.94 1,228,029 19.675 1.73%
2022-07-25 0 19.66 19.64 19.66 19.44 20.85 2,276,600 45,189,626 19.850 19.45 19.43 19.45 19.23 20.63 2,301,014 19.639 -5.48%
2022-07-22 0 20.80 20.70 20.80 20.20 20.90 5,265,775 108,587,919 20.621 20.58 20.48 20.58 19.99 20.68 5,322,244 20.403 4.00%
2022-07-21 0 20.00 19.98 20.00 18.36 20.80 6,476,600 128,174,880 19.790 19.79 19.77 19.79 18.17 20.58 6,546,054 19.580 6.95%
2022-07-20 0 18.70 18.66 18.70 18.30 19.00 1,127,000 21,073,680 18.699 18.50 18.46 18.50 18.11 18.80 1,139,086 18.501 2.19%
2022-07-19 0 18.30 18.26 18.30 18.06 18.58 1,480,400 27,083,804 18.295 18.11 18.07 18.11 17.87 18.38 1,496,276 18.101 -0.11%
2022-07-18 0 18.32 18.30 18.32 17.66 18.50 2,268,400 41,154,276 18.142 18.13 18.11 18.13 17.47 18.30 2,292,726 17.950 -0.54%
2022-07-15 0 18.42 18.42 18.44 18.32 19.70 2,013,000 37,836,622 18.796 18.22 18.22 18.24 18.13 19.49 2,034,587 18.597 -6.12%
2022-07-14 0 19.62 19.60 19.62 19.00 20.35 2,545,200 50,259,160 19.747 19.41 19.39 19.41 18.80 20.13 2,572,494 19.537 2.08%
2022-07-13 0 19.22 19.20 19.22 18.58 19.50 3,387,200 64,711,041 19.105 19.02 19.00 19.02 18.38 19.29 3,423,524 18.902 4.23%
2022-07-12 0 18.44 18.38 18.44 18.24 18.82 2,084,540 38,637,354 18.535 18.24 18.18 18.24 18.05 18.62 2,106,894 18.339 -2.43%
2022-07-11 0 18.90 18.82 18.90 18.22 19.34 3,458,200 63,992,504 18.505 18.70 18.62 18.70 18.03 19.13 3,495,285 18.308 -1.46%
2022-07-08 0 19.18 19.18 19.20 18.92 20.05 2,507,400 48,417,070 19.310 18.98 18.98 19.00 18.72 19.84 2,534,289 19.105 -1.44%
2022-07-07 0 19.46 19.46 19.48 18.88 19.68 1,914,200 37,056,127 19.359 19.25 19.25 19.27 18.68 19.47 1,934,728 19.153 0.41%
2022-07-06 0 19.38 19.38 19.40 18.82 20.75 6,843,400 133,019,557 19.438 19.17 19.17 19.19 18.62 20.53 6,916,788 19.231 -5.46%
2022-07-05 0 20.50 20.40 20.50 20.20 21.00 2,143,600 43,989,320 20.521 20.28 20.18 20.28 19.99 20.78 2,166,588 20.304 -0.49%
2022-07-04 0 20.60 20.60 20.65 20.10 21.30 2,856,927 59,015,873 20.657 20.38 20.38 20.43 19.89 21.07 2,887,564 20.438 0.73%
2022-06-30 0 20.45 20.40 20.45 20.20 21.25 3,869,100 79,786,257 20.621 20.23 20.18 20.23 19.99 21.02 3,910,592 20.403 -1.45%
2022-06-29 0 20.75 20.70 20.75 20.35 21.80 6,075,000 127,261,291 20.948 20.53 20.48 20.53 20.13 21.57 6,140,147 20.726 -2.35%
2022-06-28 0 21.25 21.20 21.25 21.15 25.15 18,157,800 399,151,964 21.982 21.02 20.98 21.02 20.93 24.88 18,352,522 21.749 -15.51%
2022-06-27 0 25.15 25.10 25.15 24.60 26.35 6,826,600 172,666,928 25.293 24.88 24.83 24.88 24.34 26.07 6,899,808 25.025 -1.37%
2022-06-24 0 25.50 25.45 25.50 24.60 25.75 2,643,100 66,607,815 25.201 25.23 25.18 25.23 24.34 25.48 2,671,444 24.933 3.03%
2022-06-23 0 24.75 24.65 24.75 24.10 25.35 1,215,340 29,900,933 24.603 24.49 24.39 24.49 23.84 25.08 1,228,373 24.342 0.00%
2022-06-22 0 24.75 24.70 24.75 24.65 26.30 2,812,800 71,607,250 25.458 24.49 24.44 24.49 24.39 26.02 2,842,964 25.188 -2.94%
2022-06-21 0 25.50 25.45 25.50 23.65 25.60 1,951,170 48,575,985 24.896 25.23 25.18 25.23 23.40 25.33 1,972,094 24.632 6.25%
2022-06-20 0 24.00 23.80 24.00 23.30 24.55 1,908,800 45,397,360 23.783 23.75 23.55 23.75 23.05 24.29 1,929,270 23.531 -0.41%
2022-06-17 0 24.10 24.00 24.10 23.70 25.10 3,553,565 85,780,348 24.139 23.84 23.75 23.84 23.45 24.83 3,591,673 23.883 -2.63%
2022-06-16 0 24.75 24.65 24.75 24.35 26.40 3,582,200 90,346,593 25.221 24.49 24.39 24.49 24.09 26.12 3,620,615 24.953 -4.81%
2022-06-15 0 26.00 25.95 26.00 25.30 26.20 3,085,198 79,541,638 25.782 25.72 25.67 25.72 25.03 25.92 3,118,283 25.508 3.59%
2022-06-14 0 25.10 25.05 25.10 24.05 25.50 3,105,600 76,960,508 24.781 24.83 24.78 24.83 23.79 25.23 3,138,904 24.518 -1.76%
2022-06-13 0 25.55 25.50 25.55 24.95 26.75 3,087,236 79,984,298 25.908 25.28 25.23 25.28 24.69 26.47 3,120,343 25.633 -3.58%
2022-06-10 0 26.50 26.45 26.50 24.00 26.60 6,846,700 177,700,025 25.954 26.22 26.17 26.22 23.75 26.32 6,920,123 25.679 4.95%
2022-06-09 0 25.25 25.20 25.25 24.75 26.50 3,717,000 94,974,187 25.551 24.98 24.93 24.98 24.49 26.22 3,756,861 25.280 -2.70%
2022-06-08 0 25.95 25.90 25.95 24.60 26.10 7,783,900 198,083,201 25.448 25.67 25.63 25.67 24.34 25.82 7,867,373 25.178 8.35%
2022-06-07 0 23.95 23.85 23.95 23.20 24.40 1,674,600 39,866,721 23.807 23.70 23.60 23.70 22.95 24.14 1,692,558 23.554 0.84%
2022-06-06 0 23.75 23.75 23.80 22.80 23.85 1,781,389 41,501,405 23.297 23.50 23.50 23.55 22.56 23.60 1,800,492 23.050 4.17%
2022-06-02 0 22.80 22.80 22.85 22.30 23.00 1,232,200 27,945,329 22.679 22.56 22.56 22.61 22.06 22.76 1,245,414 22.439 -2.15%
2022-06-01 0 23.30 23.15 23.30 22.65 23.50 2,350,600 54,281,754 23.093 23.05 22.90 23.05 22.41 23.25 2,375,808 22.848 1.53%
2022-05-31 0 22.95 22.90 22.95 21.75 23.20 4,197,600 95,042,623 22.642 22.71 22.66 22.71 21.52 22.95 4,242,614 22.402 5.28%
2022-05-30 0 21.80 21.75 21.80 20.60 22.10 3,190,450 68,700,525 21.533 21.57 21.52 21.57 20.38 21.87 3,224,664 21.305 6.34%
2022-05-27 0 20.50 20.45 20.50 20.20 21.50 3,723,450 77,440,652 20.798 20.28 20.23 20.28 19.99 21.27 3,763,380 20.577 4.91%
2022-05-26 0 19.54 19.52 19.54 18.80 19.68 1,216,200 23,465,659 19.294 19.33 19.31 19.33 18.60 19.47 1,229,242 19.090 1.56%
2022-05-25 0 19.24 19.24 19.26 18.86 19.86 3,849,916 73,649,310 19.130 19.04 19.04 19.06 18.66 19.65 3,891,202 18.927 -3.22%
2022-05-24 0 19.88 19.84 19.88 19.74 21.85 2,103,020 43,087,980 20.489 19.67 19.63 19.67 19.53 21.62 2,125,572 20.271 -7.53%
2022-05-23 0 21.50 21.45 21.50 20.75 21.60 1,688,000 35,788,532 21.202 21.27 21.22 21.27 20.53 21.37 1,706,102 20.977 0.23%
2022-05-20 0 21.45 21.40 21.45 20.75 21.85 2,144,397 45,686,936 21.305 21.22 21.17 21.22 20.53 21.62 2,167,393 21.079 3.87%
2022-05-19 0 20.65 20.45 20.65 20.00 20.75 1,648,200 33,638,840 20.409 20.43 20.23 20.43 19.79 20.53 1,665,875 20.193 -2.36%
2022-05-18 0 21.15 21.10 21.15 20.65 21.80 2,626,000 55,206,873 21.023 20.93 20.88 20.93 20.43 21.57 2,654,161 20.800 -1.40%
2022-05-17 0 21.45 21.45 21.50 20.00 21.60 3,701,200 77,847,040 21.033 21.22 21.22 21.27 19.79 21.37 3,740,891 20.810 7.68%
2022-05-16 0 19.92 19.80 19.92 19.66 20.60 2,354,800 47,181,454 20.036 19.71 19.59 19.71 19.45 20.38 2,380,053 19.824 0.91%
2022-05-13 0 19.74 19.70 19.74 19.00 19.80 3,042,000 59,197,638 19.460 19.53 19.49 19.53 18.80 19.59 3,074,622 19.254 4.78%
2022-05-12 0 18.84 18.84 18.88 18.24 19.18 3,177,516 59,538,003 18.737 18.64 18.64 18.68 18.05 18.98 3,211,591 18.538 -2.69%
2022-05-11 0 19.36 19.34 19.36 18.56 20.30 3,310,000 65,214,302 19.702 19.15 19.13 19.15 18.36 20.08 3,345,496 19.493 2.33%
2022-05-10 0 18.92 18.90 18.92 18.04 19.14 3,861,200 71,932,576 18.630 18.72 18.70 18.72 17.85 18.94 3,902,607 18.432 -1.46%
2022-05-06 0 19.20 19.18 19.20 18.96 19.70 2,301,400 44,300,936 19.250 19.00 18.98 19.00 18.76 19.49 2,326,080 19.045 -5.88%
2022-05-05 0 20.40 20.35 20.40 20.30 21.55 1,808,800 37,572,020 20.772 20.18 20.13 20.18 20.08 21.32 1,828,197 20.551 -1.69%
2022-05-04 0 20.75 20.70 20.75 20.50 21.50 1,168,000 24,262,665 20.773 20.53 20.48 20.53 20.28 21.27 1,180,525 20.552 -1.89%
2022-05-03 0 21.15 21.10 21.15 20.10 21.85 1,809,200 38,428,552 21.241 20.93 20.88 20.93 19.89 21.62 1,828,602 21.015 0.24%
2022-04-29 0 21.10 21.05 21.10 18.20 21.50 4,248,048 86,573,928 20.380 20.88 20.83 20.88 18.01 21.27 4,293,603 20.163 14.43%
2022-04-28 0 18.44 18.42 18.44 17.66 19.02 1,556,600 28,319,412 18.193 18.24 18.22 18.24 17.47 18.82 1,573,293 18.000 -0.97%
2022-04-27 0 18.62 18.62 18.64 18.42 19.52 3,357,500 63,184,862 18.819 18.42 18.42 18.44 18.22 19.31 3,393,505 18.619 -1.90%
2022-04-26 0 18.98 18.98 19.00 18.70 20.15 4,488,000 86,725,874 19.324 18.78 18.78 18.80 18.50 19.94 4,536,129 19.119 2.82%
2022-04-25 0 18.46 18.46 18.50 18.20 20.05 3,207,298 60,580,205 18.888 18.26 18.26 18.30 18.01 19.84 3,241,693 18.688 -6.01%
2022-04-22 0 19.64 19.62 19.64 18.40 20.30 5,280,200 103,133,626 19.532 19.43 19.41 19.43 18.20 20.08 5,336,824 19.325 3.70%
2022-04-21 0 18.94 18.92 18.94 18.60 20.15 4,242,800 81,462,862 19.200 18.74 18.72 18.74 18.40 19.94 4,288,299 18.997 -6.93%
2022-04-20 0 20.35 20.30 20.35 20.20 21.70 2,662,800 55,176,430 20.721 20.13 20.08 20.13 19.99 21.47 2,691,355 20.501 -3.55%
2022-04-19 0 21.10 21.00 21.10 20.60 21.75 4,238,000 89,148,342 21.035 20.88 20.78 20.88 20.38 21.52 4,283,448 20.812 -4.52%
2022-04-14 0 22.10 22.10 22.20 22.00 23.50 5,831,600 131,699,450 22.584 21.87 21.87 21.96 21.77 23.25 5,894,137 22.344 -3.07%
2022-04-13 0 22.80 22.80 22.85 22.35 24.00 9,306,800 215,072,490 23.109 22.56 22.56 22.61 22.11 23.75 9,406,605 22.864 -4.20%
2022-04-12 0 23.80 23.75 23.80 23.20 29.40 34,520,800 893,634,643 25.887 23.55 23.50 23.55 22.95 29.09 34,890,996 25.612 0.42%
2022-04-11 0 23.70 23.65 23.70 21.30 24.20 8,129,200 185,478,740 22.816 23.45 23.40 23.45 21.07 23.94 8,216,376 22.574 1.50%
2022-04-08 0 23.35 23.30 23.35 22.30 24.70 4,968,000 114,447,130 23.037 23.10 23.05 23.10 22.06 24.44 5,021,276 22.792 -4.69%
2022-04-07 0 24.50 24.40 24.50 24.20 25.90 3,443,633 85,444,722 24.812 24.24 24.14 24.24 23.94 25.63 3,480,562 24.549 -1.21%
2022-04-06 0 24.80 24.70 24.80 24.30 27.95 5,977,800 153,060,860 25.605 24.54 24.44 24.54 24.04 27.65 6,041,905 25.333 -7.46%
2022-04-04 0 26.80 26.75 26.80 25.75 27.00 1,981,800 52,544,981 26.514 26.52 26.47 26.52 25.48 26.71 2,003,053 26.232 4.08%
2022-04-01 0 25.75 25.70 25.75 23.20 25.80 2,505,800 62,309,055 24.866 25.48 25.43 25.48 22.95 25.53 2,532,672 24.602 5.97%
2022-03-31 0 24.30 24.30 24.35 23.50 25.70 1,944,200 47,202,120 24.278 24.04 24.04 24.09 23.25 25.43 1,965,049 24.021 -4.33%
2022-03-30 0 25.40 25.35 25.40 25.05 27.10 3,788,573 97,815,402 25.819 25.13 25.08 25.13 24.78 26.81 3,829,201 25.545 -3.61%
2022-03-29 0 26.35 26.30 26.35 25.30 26.50 1,974,969 51,067,095 25.857 26.07 26.02 26.07 25.03 26.22 1,996,148 25.583 1.15%
2022-03-28 0 26.05 26.00 26.05 24.20 26.80 5,182,842 133,017,001 25.665 25.77 25.72 25.77 23.94 26.52 5,238,422 25.393 5.04%
2022-03-25 0 24.80 24.80 24.85 24.15 27.55 5,880,200 150,027,610 25.514 24.54 24.54 24.59 23.89 27.26 5,943,258 25.243 -5.52%
2022-03-24 0 26.25 26.15 26.25 25.85 28.35 5,908,800 160,408,005 27.147 25.97 25.87 25.97 25.58 28.05 5,972,165 26.859 -1.69%
2022-03-23 0 26.70 26.65 26.70 26.30 28.95 7,900,267 219,419,870 27.774 26.42 26.37 26.42 26.02 28.64 7,984,988 27.479 -0.74%
2022-03-22 0 26.90 26.75 26.90 23.20 27.25 7,523,720 192,208,620 25.547 26.61 26.47 26.61 22.95 26.96 7,604,403 25.276 10.70%
2022-03-21 0 24.30 24.30 24.35 24.00 26.35 7,768,600 194,254,070 25.005 24.04 24.04 24.09 23.75 26.07 7,851,909 24.740 1.04%
2022-03-18 0 24.05 24.05 24.20 21.60 25.00 11,361,398 263,446,030 23.188 23.79 23.79 23.94 21.37 24.73 11,483,236 22.942 -4.37%
2022-03-17 0 25.15 25.10 25.15 21.50 25.50 15,625,668 365,803,815 23.410 24.88 24.83 24.88 21.27 25.23 15,793,235 23.162 29.91%
2022-03-16 0 19.36 19.32 19.36 15.00 19.58 11,195,200 194,404,997 17.365 19.15 19.12 19.15 14.84 19.37 11,315,256 17.181 35.01%
2022-03-15 0 14.34 14.34 14.36 14.20 16.74 11,389,000 176,895,828 15.532 14.19 14.19 14.21 14.05 16.56 11,511,134 15.367 -14.44%
2022-03-14 0 16.76 16.74 16.76 16.54 19.46 5,214,143 93,028,039 17.841 16.58 16.56 16.58 16.36 19.25 5,270,059 17.652 -15.95%
2022-03-11 0 19.94 19.92 20.00 18.14 20.60 7,097,032 136,435,874 19.224 19.73 19.71 19.79 17.95 20.38 7,173,140 19.020 3.00%
2022-03-10 0 19.36 19.34 19.36 19.02 20.45 3,619,200 71,072,117 19.638 19.15 19.13 19.15 18.82 20.23 3,658,012 19.429 1.26%
2022-03-09 0 19.12 19.12 19.14 17.44 19.28 8,214,800 151,403,754 18.431 18.92 18.92 18.94 17.25 19.08 8,302,894 18.235 4.60%
2022-03-08 0 18.28 18.24 18.28 17.90 19.10 6,645,200 122,971,647 18.505 18.09 18.05 18.09 17.71 18.90 6,716,462 18.309 -0.76%
2022-03-07 0 18.42 18.38 18.42 18.32 20.40 8,788,790 168,070,652 19.123 18.22 18.18 18.22 18.13 20.18 8,883,040 18.920 -13.32%
2022-03-04 0 21.25 21.20 21.25 20.60 22.10 7,927,800 167,521,664 21.131 21.02 20.98 21.02 20.38 21.87 8,012,817 20.907 -8.01%
2022-03-03 0 23.10 23.05 23.10 22.40 24.40 4,917,100 113,317,060 23.046 22.85 22.81 22.85 22.16 24.14 4,969,830 22.801 -3.95%
2022-03-02 0 24.05 24.05 24.15 23.90 25.95 3,956,200 96,752,315 24.456 23.79 23.79 23.89 23.65 25.67 3,998,626 24.196 -7.50%
2022-03-01 0 26.00 25.95 26.00 24.70 26.40 3,687,350 93,834,533 25.448 25.72 25.67 25.72 24.44 26.12 3,726,893 25.178 3.38%
2022-02-28 0 25.15 25.00 25.15 24.50 26.00 2,904,800 72,411,574 24.928 24.88 24.73 24.88 24.24 25.72 2,935,951 24.664 -0.20%
2022-02-25 0 25.20 25.20 25.25 25.15 27.05 4,236,630 109,361,801 25.813 24.93 24.93 24.98 24.88 26.76 4,282,063 25.540 -3.08%
2022-02-24 0 26.00 25.90 26.00 25.25 27.70 4,100,400 107,979,245 26.334 25.72 25.63 25.72 24.98 27.41 4,144,372 26.054 -8.61%
2022-02-23 0 28.45 28.40 28.45 26.80 28.65 5,200,400 145,776,861 28.032 28.15 28.10 28.15 26.52 28.35 5,256,168 27.734 6.95%
2022-02-22 0 26.60 26.55 26.60 25.65 28.30 5,234,427 138,065,900 26.377 26.32 26.27 26.32 25.38 28.00 5,290,560 26.097 -5.17%
2022-02-21 0 28.05 28.00 28.05 27.90 31.80 6,306,016 184,697,363 29.289 27.75 27.70 27.75 27.60 31.46 6,373,641 28.978 -11.79%
2022-02-18 0 31.80 31.70 31.80 29.10 33.40 7,505,939 242,231,910 32.272 31.46 31.36 31.46 28.79 33.05 7,586,432 31.930 6.53%
2022-02-17 0 29.85 29.80 29.85 28.90 30.75 2,268,177 66,685,042 29.400 29.53 29.48 29.53 28.59 30.42 2,292,501 29.088 -1.32%
2022-02-16 0 30.25 30.20 30.25 28.50 30.60 2,081,400 61,703,085 29.645 29.93 29.88 29.93 28.20 30.28 2,103,721 29.330 8.23%
2022-02-15 0 27.95 27.90 27.95 27.25 29.00 1,199,667 33,765,826 28.146 27.65 27.60 27.65 26.96 28.69 1,212,532 27.847 1.64%
2022-02-14 0 27.50 27.45 27.50 27.20 28.50 1,109,346 30,627,625 27.609 27.21 27.16 27.21 26.91 28.20 1,121,242 27.316 -3.51%
2022-02-11 0 28.50 28.45 28.55 28.15 30.30 1,697,383 49,133,516 28.947 28.20 28.15 28.25 27.85 29.98 1,715,585 28.640 -3.55%
2022-02-10 0 29.55 29.50 29.55 28.20 29.70 1,806,800 52,271,225 28.930 29.24 29.19 29.24 27.90 29.38 1,826,176 28.623 5.54%
2022-02-09 0 28.00 27.95 28.00 27.65 29.00 2,354,330 66,427,994 28.215 27.70 27.65 27.70 27.36 28.69 2,379,578 27.916 2.75%
2022-02-08 0 27.25 27.25 27.30 27.00 28.45 2,440,440 66,941,840 27.430 26.96 26.96 27.01 26.71 28.15 2,466,611 27.139 -4.22%
2022-02-07 0 28.45 28.35 28.45 27.80 30.85 3,114,200 88,637,871 28.462 28.15 28.05 28.15 27.51 30.52 3,147,596 28.160 -4.69%
2022-02-04 0 29.85 29.80 29.85 28.55 30.35 870,800 25,758,840 29.581 29.53 29.48 29.53 28.25 30.03 880,138 29.267 2.23%
2022-01-31 0 29.20 29.00 29.20 28.25 29.45 446,400 12,923,149 28.950 28.89 28.69 28.89 27.95 29.14 451,187 28.643 3.55%
2022-01-28 0 28.20 28.20 28.30 27.50 29.30 1,730,436 48,849,327 28.229 27.90 27.90 28.00 27.21 28.99 1,748,993 27.930 -2.42%
2022-01-27 0 28.90 28.90 28.95 27.80 32.90 3,517,846 102,780,730 29.217 28.59 28.59 28.64 27.51 32.55 3,555,571 28.907 -12.16%
2022-01-26 0 32.90 32.85 32.90 32.40 33.80 2,663,713 88,396,581 33.185 32.55 32.50 32.55 32.06 33.44 2,692,278 32.833 0.92%
2022-01-25 0 32.60 32.50 32.60 31.95 35.20 2,971,400 98,262,740 33.070 32.25 32.16 32.25 31.61 34.83 3,003,265 32.719 -6.86%
2022-01-24 0 35.00 34.95 35.00 34.65 36.30 1,568,600 55,321,539 35.268 34.63 34.58 34.63 34.28 35.91 1,585,421 34.894 -3.71%
2022-01-21 0 36.35 36.25 36.35 35.00 36.55 1,484,171 53,295,660 35.909 35.96 35.87 35.96 34.63 36.16 1,500,087 35.528 0.28%
2022-01-20 0 36.25 36.20 36.25 32.95 37.00 4,070,085 143,570,423 35.275 35.87 35.82 35.87 32.60 36.61 4,113,732 34.900 10.02%
2022-01-19 0 32.95 32.90 32.95 32.40 34.95 2,560,400 86,455,307 33.766 32.60 32.55 32.60 32.06 34.58 2,587,857 33.408 1.54%
2022-01-18 0 32.45 32.40 32.45 32.40 33.90 1,840,400 60,761,925 33.016 32.11 32.06 32.11 32.06 33.54 1,860,136 32.665 -2.26%
2022-01-17 0 33.20 33.15 33.20 33.05 34.80 1,610,200 53,933,060 33.495 32.85 32.80 32.85 32.70 34.43 1,627,468 33.139 -3.49%
2022-01-14 0 34.40 34.15 34.40 32.40 34.40 2,036,040 68,603,940 33.695 34.04 33.79 34.04 32.06 34.04 2,057,874 33.337 2.84%
2022-01-13 0 33.45 33.40 33.45 33.35 36.40 3,104,520 106,826,352 34.410 33.10 33.05 33.10 33.00 36.01 3,137,812 34.045 -7.08%
2022-01-12 0 36.00 35.95 36.00 34.50 36.20 4,924,640 174,773,448 35.490 35.62 35.57 35.62 34.13 35.82 4,977,451 35.113 4.50%
2022-01-11 0 34.45 34.40 34.45 33.75 36.00 2,880,679 99,633,985 34.587 34.08 34.04 34.08 33.39 35.62 2,911,571 34.220 -3.77%
2022-01-10 0 35.80 35.75 35.80 34.55 36.60 2,383,400 85,198,430 35.747 35.42 35.37 35.42 34.18 36.21 2,408,959 35.367 0.56%
2022-01-07 0 35.60 35.60 35.70 35.00 36.50 1,776,800 63,509,860 35.744 35.22 35.22 35.32 34.63 36.11 1,795,854 35.365 0.28%
2022-01-06 0 35.50 35.45 35.50 34.25 36.50 2,703,000 94,553,414 34.981 35.12 35.07 35.12 33.89 36.11 2,731,987 34.610 -0.28%
2022-01-05 0 35.60 35.55 35.60 34.55 38.95 6,431,947 230,506,979 35.838 35.22 35.17 35.22 34.18 38.54 6,500,922 35.458 -9.18%
2022-01-04 0 39.20 39.10 39.20 37.85 39.70 1,682,832 65,162,740 38.722 38.78 38.69 38.78 37.45 39.28 1,700,878 38.311 0.13%
2022-01-03 0 39.15 39.00 39.15 37.85 39.60 549,000 21,163,985 38.550 38.73 38.59 38.73 37.45 39.18 554,887 38.141 -0.89%
2021-12-31 0 39.50 39.35 39.50 38.90 40.65 632,400 25,012,233 39.551 39.08 38.93 39.08 38.49 40.22 639,182 39.132 3.00%
2021-12-30 0 38.35 38.10 38.35 37.60 38.75 784,000 29,840,804 38.062 37.94 37.70 37.94 37.20 38.34 792,408 37.658 2.68%
2021-12-29 0 37.35 37.35 37.40 36.65 37.90 989,800 36,839,070 37.219 36.95 36.95 37.00 36.26 37.50 1,000,414 36.824 -0.40%
2021-12-28 0 37.50 37.45 37.60 37.20 39.50 2,067,200 78,366,990 37.910 37.10 37.05 37.20 36.81 39.08 2,089,368 37.508 -4.21%
2021-12-24 0 39.15 39.10 39.15 39.00 40.35 677,542 26,785,549 39.533 38.73 38.69 38.73 38.59 39.92 684,808 39.114 0.90%
2021-12-23 0 38.80 38.80 38.90 38.75 40.55 1,182,300 46,436,860 39.277 38.39 38.39 38.49 38.34 40.12 1,194,979 38.860 -1.90%
2021-12-22 0 39.55 39.50 39.55 39.00 41.00 2,702,400 107,899,670 39.927 39.13 39.08 39.13 38.59 40.56 2,731,380 39.504 2.06%
2021-12-21 0 38.75 38.70 38.75 36.50 39.15 2,045,008 77,711,389 38.001 38.34 38.29 38.34 36.11 38.73 2,066,938 37.597 5.30%
2021-12-20 0 36.80 36.75 36.80 36.30 39.70 3,950,400 148,033,895 37.473 36.41 36.36 36.41 35.91 39.28 3,992,764 37.076 -6.24%
2021-12-17 0 39.25 39.25 39.30 39.00 41.40 3,136,648 124,213,219 39.601 38.83 38.83 38.88 38.59 40.96 3,170,285 39.180 -5.19%
2021-12-16 0 41.40 41.35 41.40 40.10 42.65 3,178,415 130,397,272 41.026 40.96 40.91 40.96 39.67 42.20 3,212,500 40.591 -0.60%
2021-12-15 0 41.65 41.60 41.65 41.40 45.40 3,589,000 153,279,160 42.708 41.21 41.16 41.21 40.96 44.92 3,627,488 42.255 -5.77%
2021-12-14 0 44.20 44.15 44.20 44.10 45.50 1,484,400 66,227,160 44.615 43.73 43.68 43.73 43.63 45.02 1,500,318 44.142 -3.07%
2021-12-13 0 45.60 45.50 45.60 44.90 46.50 1,818,217 83,139,631 45.726 45.12 45.02 45.12 44.42 46.01 1,837,715 45.241 2.01%
2021-12-10 0 44.70 44.50 44.70 43.70 46.15 2,902,849 129,012,427 44.443 44.23 44.03 44.23 43.24 45.66 2,933,979 43.972 -2.40%
2021-12-09 0 45.80 45.75 45.80 45.20 47.80 2,335,658 107,993,062 46.237 45.31 45.26 45.31 44.72 47.29 2,360,705 45.746 -2.35%
2021-12-08 0 46.90 46.85 46.90 46.20 47.60 1,363,600 63,889,885 46.854 46.40 46.35 46.40 45.71 47.09 1,378,223 46.357 1.19%
2021-12-07 0 46.35 46.35 46.40 44.30 46.75 2,027,257 92,273,144 45.516 45.86 45.86 45.91 43.83 46.25 2,048,997 45.033 7.29%
2021-12-06 0 43.20 43.20 43.25 43.20 45.75 2,102,200 92,359,470 43.935 42.74 42.74 42.79 42.74 45.26 2,124,744 43.469 -4.00%
2021-12-03 0 45.00 44.85 45.00 44.50 46.85 2,179,800 98,786,110 45.319 44.52 44.37 44.52 44.03 46.35 2,203,176 44.838 -2.49%
2021-12-02 0 46.15 46.15 46.20 45.40 46.85 1,447,297 66,653,260 46.054 45.66 45.66 45.71 44.92 46.35 1,462,818 45.565 0.44%
2021-12-01 0 45.95 45.85 45.95 45.55 47.95 1,689,271 78,220,298 46.304 45.46 45.36 45.46 45.07 47.44 1,707,387 45.813 -1.39%
2021-11-30 0 46.60 46.30 46.60 45.05 47.95 3,360,416 154,992,895 46.123 46.11 45.81 46.11 44.57 47.44 3,396,453 45.634 -1.79%
2021-11-29 0 47.45 47.15 47.45 46.10 49.40 2,487,000 118,050,869 47.467 46.95 46.65 46.95 45.61 48.88 2,513,670 46.964 0.96%
2021-11-26 0 47.00 46.95 47.00 46.95 48.30 1,164,800 55,206,619 47.396 46.50 46.45 46.50 46.45 47.79 1,177,291 46.893 -2.08%
2021-11-25 0 48.00 47.90 48.00 47.45 49.60 1,737,263 83,858,254 48.270 47.49 47.39 47.49 46.95 49.07 1,755,893 47.758 -1.44%
2021-11-24 0 48.70 48.70 49.00 47.35 49.75 2,168,891 105,933,245 48.842 48.18 48.18 48.48 46.85 49.22 2,192,150 48.324 0.10%
2021-11-23 0 48.65 48.45 48.65 47.20 49.25 2,488,976 120,076,418 48.243 48.13 47.94 48.13 46.70 48.73 2,515,667 47.731 -2.31%
2021-11-22 0 49.80 49.65 49.80 49.30 52.00 1,612,800 80,541,995 49.939 49.27 49.12 49.27 48.78 51.45 1,630,095 49.409 -2.06%
2021-11-19 0 50.85 50.85 50.90 49.90 51.65 2,621,300 132,725,989 50.634 50.31 50.31 50.36 49.37 51.10 2,649,410 50.096 -3.42%
2021-11-18 0 52.65 52.65 52.70 51.70 54.00 2,398,868 126,070,804 52.554 52.09 52.09 52.14 51.15 53.43 2,424,593 51.997 -4.01%
2021-11-17 0 54.85 54.60 54.85 54.00 56.50 5,103,686 281,327,399 55.122 54.27 54.02 54.27 53.43 55.90 5,158,417 54.538 1.01%
2021-11-16 0 54.30 54.25 54.30 48.20 55.85 8,983,262 476,411,957 53.033 53.72 53.67 53.72 47.69 55.26 9,079,597 52.471 10.93%
2021-11-15 0 48.95 48.95 49.00 48.20 49.90 1,995,604 98,138,074 49.177 48.43 48.43 48.48 47.69 49.37 2,017,005 48.655 -0.61%
2021-11-12 0 49.25 49.15 49.25 46.80 50.00 4,477,961 218,978,096 48.901 48.73 48.63 48.73 46.30 49.47 4,525,982 48.382 6.72%
2021-11-11 0 46.15 46.15 46.20 45.00 46.50 1,358,638 62,187,301 45.772 45.66 45.66 45.71 44.52 46.01 1,373,208 45.286 -0.65%
2021-11-10 0 46.45 46.40 46.45 43.65 46.85 2,423,727 109,539,752 45.195 45.96 45.91 45.96 43.19 46.35 2,449,719 44.715 6.66%
2021-11-09 0 43.55 43.50 43.55 43.05 44.50 986,822 43,025,125 43.600 43.09 43.04 43.09 42.59 44.03 997,405 43.137 2.71%
2021-11-08 0 42.40 42.35 42.40 42.00 43.80 1,652,800 70,017,899 42.363 41.95 41.90 41.95 41.55 43.34 1,670,524 41.914 -1.17%
2021-11-05 0 42.90 42.85 42.90 42.55 44.55 1,042,202 45,219,664 43.389 42.44 42.40 42.44 42.10 44.08 1,053,378 42.928 -1.83%
2021-11-04 0 43.70 43.65 43.70 42.90 44.30 926,800 40,315,948 43.500 43.24 43.19 43.24 42.44 43.83 936,739 43.039 1.27%
2021-11-03 0 43.15 42.90 43.15 42.10 44.00 1,523,700 65,154,705 42.761 42.69 42.44 42.69 41.65 43.53 1,540,040 42.307 0.35%
2021-11-02 0 43.00 43.00 43.05 42.55 45.35 1,588,401 69,684,503 43.871 42.54 42.54 42.59 42.10 44.87 1,605,435 43.405 -0.46%
2021-11-01 0 43.20 43.15 43.20 42.60 44.30 1,575,200 68,023,655 43.184 42.74 42.69 42.74 42.15 43.83 1,592,092 42.726 -2.48%
2021-10-29 0 44.30 44.25 44.30 43.60 44.50 586,916 25,878,956 44.093 43.83 43.78 43.83 43.14 44.03 593,210 43.625 1.49%
2021-10-28 0 43.65 43.60 43.65 43.55 45.40 917,929 40,794,896 44.442 43.19 43.14 43.19 43.09 44.92 927,773 43.971 -1.24%
2021-10-27 0 44.20 44.15 44.20 43.85 47.60 3,404,200 152,710,600 44.859 43.73 43.68 43.73 43.38 47.09 3,440,706 44.384 -8.30%
2021-10-26 0 48.20 48.20 48.30 48.00 51.50 1,309,900 64,818,685 49.484 47.69 47.69 47.79 47.49 50.95 1,323,947 48.959 -2.72%
2021-10-25 0 49.55 49.50 49.55 47.70 50.25 1,647,200 81,359,380 49.393 49.02 48.97 49.02 47.19 49.72 1,664,864 48.868 2.38%
2021-10-22 0 48.40 48.35 48.40 48.00 49.40 1,297,200 62,866,837 48.463 47.89 47.84 47.89 47.49 48.88 1,311,111 47.949 -0.92%
2021-10-21 0 48.85 48.80 48.85 48.50 50.55 1,288,800 63,236,660 49.066 48.33 48.28 48.33 47.99 50.01 1,302,621 48.546 -3.36%
2021-10-20 0 50.55 50.55 50.60 49.20 51.25 2,821,233 142,542,532 50.525 50.01 50.01 50.06 48.68 50.71 2,851,488 49.989 2.74%
2021-10-19 0 49.20 49.15 49.20 48.00 49.50 1,883,860 92,075,912 48.876 48.68 48.63 48.68 47.49 48.97 1,904,062 48.358 1.97%
2021-10-18 0 48.25 48.20 48.25 47.00 48.35 1,747,200 83,079,242 47.550 47.74 47.69 47.74 46.50 47.84 1,765,937 47.045 1.26%
2021-10-15 0 47.65 47.65 47.75 46.80 48.00 1,545,500 73,543,087 47.585 47.14 47.14 47.24 46.30 47.49 1,562,074 47.080 3.03%
2021-10-12 0 46.25 46.15 46.25 45.35 48.00 2,117,505 98,226,498 46.388 45.76 45.66 45.76 44.87 47.49 2,140,213 45.896 -1.39%
2021-10-11 0 46.90 46.70 46.90 43.15 47.15 2,834,759 129,750,748 45.771 46.40 46.20 46.40 42.69 46.65 2,865,159 45.286 9.45%
2021-10-08 0 42.85 42.85 42.90 42.45 45.45 2,715,138 118,711,651 43.722 42.40 42.40 42.44 42.00 44.97 2,744,255 43.258 1.54%
2021-10-07 0 42.20 42.15 42.20 40.85 42.50 1,417,600 59,339,235 41.859 41.75 41.70 41.75 40.42 42.05 1,432,802 41.415 4.98%
2021-10-06 0 40.20 40.15 40.20 39.65 41.85 1,312,600 52,870,412 40.279 39.77 39.72 39.77 39.23 41.41 1,326,676 39.852 -0.25%
2021-10-05 0 40.30 40.25 40.30 38.80 41.75 2,083,000 83,132,915 39.910 39.87 39.82 39.87 38.39 41.31 2,105,338 39.487 -4.50%
2021-10-04 0 42.20 42.20 42.35 41.85 43.55 1,548,000 65,601,550 42.378 41.75 41.75 41.90 41.41 43.09 1,564,601 41.929 -2.65%
2021-09-30 0 43.35 43.30 43.35 42.60 45.30 1,075,000 46,833,535 43.566 42.89 42.84 42.89 42.15 44.82 1,086,528 43.104 -3.24%
2021-09-29 0 44.80 44.75 44.80 43.75 46.30 1,326,000 59,195,168 44.642 44.32 44.28 44.32 43.29 45.81 1,340,220 44.168 -4.78%
2021-09-28 0 47.05 47.00 47.05 46.20 47.70 910,600 42,893,533 47.105 46.55 46.50 46.55 45.71 47.19 920,365 46.605 1.07%
2021-09-27 0 46.55 46.55 46.75 45.60 47.60 1,236,925 58,005,529 46.895 46.06 46.06 46.25 45.12 47.09 1,250,190 46.397 1.53%
2021-09-24 0 45.85 45.85 45.90 44.00 46.90 1,370,764 62,733,577 45.765 45.36 45.36 45.41 43.53 46.40 1,385,464 45.280 1.55%
2021-09-23 0 45.15 45.15 45.25 44.35 47.90 2,983,147 136,425,620 45.732 44.67 44.67 44.77 43.88 47.39 3,015,138 45.247 5.61%
2021-09-21 0 42.75 42.70 42.90 41.60 44.00 901,200 38,591,460 42.822 42.30 42.25 42.44 41.16 43.53 910,864 42.368 -2.62%
2021-09-20 0 43.90 43.80 43.90 41.50 44.25 1,384,400 59,080,574 42.676 43.43 43.34 43.43 41.06 43.78 1,399,246 42.223 0.34%
2021-09-17 0 43.75 43.75 43.80 42.50 45.90 3,299,293 145,182,979 44.004 43.29 43.29 43.34 42.05 45.41 3,334,674 43.537 0.57%
2021-09-16 0 43.50 43.50 43.55 42.65 47.35 2,106,000 92,919,030 44.121 43.04 43.04 43.09 42.20 46.85 2,128,584 43.653 -6.45%
2021-09-15 0 46.50 46.40 46.50 46.25 48.35 1,208,200 56,653,180 46.891 46.01 45.91 46.01 45.76 47.84 1,221,157 46.393 -1.38%
2021-09-14 0 47.15 47.15 47.25 46.90 49.95 2,015,200 96,658,020 47.964 46.65 46.65 46.75 46.40 49.42 2,036,811 47.456 -3.78%
2021-09-13 0 49.00 49.00 49.10 47.55 50.50 2,422,214 117,178,597 48.377 48.48 48.48 48.58 47.05 49.96 2,448,189 47.863 -3.45%
2021-09-10 0 50.75 50.75 50.85 46.55 51.20 4,569,900 227,364,417 49.753 50.21 50.21 50.31 46.06 50.66 4,618,907 49.225 8.09%
2021-09-09 0 46.95 46.95 47.05 46.40 49.60 7,120,400 342,018,030 48.034 46.45 46.45 46.55 45.91 49.07 7,196,758 47.524 -5.34%
2021-09-08 0 49.60 49.50 49.60 48.60 51.45 2,984,209 149,381,140 50.057 49.07 48.97 49.07 48.08 50.90 3,016,211 49.526 1.22%
2021-09-07 0 49.00 48.90 49.00 48.35 50.75 1,990,100 98,055,660 49.272 48.48 48.38 48.48 47.84 50.21 2,011,442 48.749 -0.61%
2021-09-06 0 49.30 49.30 49.35 48.50 50.45 3,054,000 150,841,332 49.391 48.78 48.78 48.83 47.99 49.91 3,086,751 48.867 3.14%
2021-09-03 0 47.80 47.75 47.80 45.60 48.60 2,695,225 128,271,443 47.592 47.29 47.24 47.29 45.12 48.08 2,724,128 47.087 1.70%
2021-09-02 0 47.00 47.00 47.20 45.45 49.60 5,217,000 249,947,730 47.910 46.50 46.50 46.70 44.97 49.07 5,272,946 47.402 3.98%
2021-09-01 0 45.20 45.15 45.20 41.00 46.40 7,520,058 337,294,902 44.853 44.72 44.67 44.72 40.56 45.91 7,600,702 44.377 9.58%
2021-08-31 0 41.25 41.25 41.30 37.60 41.25 5,515,392 216,637,221 39.279 40.81 40.81 40.86 37.20 40.81 5,574,538 38.862 4.04%
2021-08-30 0 39.65 39.60 39.65 37.75 40.35 2,585,224 101,265,485 39.171 39.23 39.18 39.23 37.35 39.92 2,612,948 38.755 1.67%
2021-08-27 0 39.00 38.90 39.00 38.55 41.40 3,402,566 134,238,435 39.452 38.59 38.49 38.59 38.14 40.96 3,439,055 39.034 -4.29%
2021-08-26 0 40.75 40.75 40.90 40.45 43.40 2,990,314 123,335,552 41.245 40.32 40.32 40.47 40.02 42.94 3,022,382 40.807 -3.32%
2021-08-25 0 42.15 41.95 42.15 41.50 44.40 5,424,600 231,924,405 42.754 41.70 41.50 41.70 41.06 43.93 5,482,773 42.301 2.80%
2021-08-24 0 41.00 41.00 41.10 39.55 41.80 4,691,400 191,430,045 40.804 40.56 40.56 40.66 39.13 41.36 4,741,710 40.372 3.02%
2021-08-23 0 39.80 39.70 39.80 39.15 41.00 3,697,820 148,766,473 40.231 39.38 39.28 39.38 38.73 40.56 3,737,475 39.804 1.53%
2021-08-20 0 39.20 39.00 39.20 37.10 40.40 3,429,600 133,544,857 38.939 38.78 38.59 38.78 36.71 39.97 3,466,379 38.526 0.26%
2021-08-19 0 39.10 39.00 39.15 38.45 41.20 3,027,194 120,115,406 39.679 38.69 38.59 38.73 38.04 40.76 3,059,657 39.258 -1.39%
2021-08-18 0 39.65 39.65 39.70 38.00 41.25 5,462,204 215,036,610 39.368 39.23 39.23 39.28 37.60 40.81 5,520,780 38.950 -3.88%
2021-08-17 0 41.25 41.20 41.25 40.65 43.75 4,050,800 168,456,184 41.586 40.81 40.76 40.81 40.22 43.29 4,094,240 41.145 -5.71%
2021-08-16 0 43.75 43.60 43.75 43.40 46.25 1,983,200 87,871,985 44.308 43.29 43.14 43.29 42.94 45.76 2,004,468 43.838 -5.41%
2021-08-13 0 46.25 46.10 46.25 45.70 47.95 1,751,020 81,055,810 46.291 45.76 45.61 45.76 45.22 47.44 1,769,798 45.799 -3.55%
2021-08-12 0 47.95 47.70 47.95 44.00 49.40 4,328,200 206,744,080 47.767 47.44 47.19 47.44 43.53 48.88 4,374,615 47.260 1.91%
2021-08-11 0 47.05 47.00 47.05 46.75 48.25 2,372,070 111,973,633 47.205 46.55 46.50 46.55 46.25 47.74 2,397,508 46.704 -3.19%
2021-08-10 0 48.60 48.55 48.60 46.40 49.00 4,695,166 224,418,584 47.798 48.08 48.03 48.08 45.91 48.48 4,745,516 47.291 5.31%
2021-08-09 0 46.15 46.10 46.15 45.00 46.95 2,288,400 105,222,030 45.981 45.66 45.61 45.66 44.52 46.45 2,312,940 45.493 -2.12%
2021-08-06 0 47.15 47.10 47.15 43.00 47.15 3,519,222 159,159,729 45.226 46.65 46.60 46.65 42.54 46.65 3,556,962 44.746 7.28%
2021-08-05 0 43.95 43.85 43.95 41.55 45.60 4,417,200 195,672,595 44.298 43.48 43.38 43.48 41.11 45.12 4,464,569 43.828 -2.12%
2021-08-04 0 44.90 44.90 44.95 43.50 46.45 3,519,494 159,579,375 45.342 44.42 44.42 44.47 43.04 45.96 3,557,237 44.860 1.70%
2021-08-03 0 44.15 44.10 44.15 37.60 47.60 17,373,298 734,551,772 42.281 43.68 43.63 43.68 37.20 47.09 17,559,607 41.832 -8.12%
2021-08-02 0 48.05 48.00 48.05 46.65 49.95 3,943,061 189,867,428 48.152 47.54 47.49 47.54 46.16 49.42 3,985,346 47.641 -2.44%
2021-07-30 0 49.25 49.20 49.25 47.05 50.95 7,543,900 369,320,200 48.956 48.73 48.68 48.73 46.55 50.41 7,624,800 48.437 -6.28%
2021-07-29 0 52.55 52.55 52.60 44.00 52.75 14,412,033 700,757,178 48.623 51.99 51.99 52.04 43.53 52.19 14,566,586 48.107 26.93%
2021-07-28 0 41.40 41.35 41.40 39.50 45.30 15,883,800 660,315,565 41.572 40.96 40.91 40.96 39.08 44.82 16,054,136 41.131 -0.72%
2021-07-27 0 41.70 41.65 41.70 35.50 54.40 29,696,202 1,261,314,826 42.474 41.26 41.21 41.26 35.12 53.82 30,014,660 42.023 -22.78%
2021-07-26 0 54.00 54.00 54.20 53.85 58.65 4,969,014 275,373,954 55.418 53.43 53.43 53.62 53.28 58.03 5,022,301 54.830 -8.71%
2021-07-23 0 59.15 59.00 59.15 58.50 62.75 4,164,086 248,337,062 59.638 58.52 58.37 58.52 57.88 62.08 4,208,741 59.005 -3.66%
2021-07-22 0 61.40 61.35 61.40 60.25 62.30 1,933,400 118,202,328 61.137 60.75 60.70 60.75 59.61 61.64 1,954,134 60.488 1.24%
2021-07-21 0 60.65 60.60 60.65 60.10 64.70 4,896,300 300,026,898 61.276 60.01 59.96 60.01 59.46 64.01 4,948,807 60.626 -5.46%
2021-07-20 0 64.15 64.10 64.15 62.10 67.45 4,459,400 284,703,612 63.843 63.47 63.42 63.47 61.44 66.73 4,507,222 63.166 -2.43%
2021-07-19 0 65.75 65.70 65.75 63.85 71.50 6,906,604 470,229,016 68.084 65.05 65.00 65.05 63.17 70.74 6,980,669 67.362 2.26%
2021-07-16 0 64.30 64.00 64.30 61.15 65.00 3,141,500 199,812,550 63.604 63.62 63.32 63.62 60.50 64.31 3,175,189 62.929 4.30%
2021-07-15 0 61.65 61.60 61.65 61.20 67.25 4,493,579 281,129,039 62.562 61.00 60.95 61.00 60.55 66.54 4,541,768 61.899 -7.01%
2021-07-14 0 66.30 66.25 66.30 63.80 68.95 4,564,653 305,564,664 66.941 65.60 65.55 65.60 63.12 68.22 4,613,604 66.231 3.35%
2021-07-13 0 64.15 64.10 64.15 62.60 67.30 4,682,000 305,483,480 65.246 63.47 63.42 63.47 61.94 66.59 4,732,209 64.554 2.48%
2021-07-12 0 62.60 62.55 62.60 59.25 63.00 2,415,932 149,926,738 62.058 61.94 61.89 61.94 58.62 62.33 2,441,840 61.399 3.99%
2021-07-09 0 60.20 60.20 60.25 55.75 60.75 3,704,800 217,803,983 58.790 59.56 59.56 59.61 55.16 60.11 3,744,530 58.166 3.97%
2021-07-08 0 57.90 57.90 57.95 56.10 62.80 5,826,664 340,032,372 58.358 57.29 57.29 57.34 55.50 62.13 5,889,148 57.739 -7.51%
2021-07-07 0 62.60 62.60 62.70 58.85 63.25 2,784,317 171,317,702 61.530 61.94 61.94 62.03 58.23 62.58 2,814,176 60.877 3.30%
2021-07-06 0 60.60 60.50 60.60 58.65 62.25 2,801,180 168,118,893 60.017 59.96 59.86 59.96 58.03 61.59 2,831,219 59.380 -1.78%
2021-07-05 0 61.70 61.70 61.80 60.05 64.65 3,970,140 246,565,129 62.105 61.05 61.05 61.14 59.41 63.96 4,012,715 61.446 -0.48%
2021-07-02 0 62.00 61.95 62.00 60.20 68.50 8,830,200 554,103,380 62.751 61.34 61.29 61.34 59.56 67.77 8,924,894 62.085 -9.49%
2021-06-30 0 68.50 68.45 68.50 59.15 69.15 12,651,461 829,524,319 65.567 67.77 67.72 67.77 58.52 68.42 12,787,134 64.872 17.29%
2021-06-29 0 58.40 58.40 58.45 58.20 63.05 4,401,200 265,781,240 60.388 57.78 57.78 57.83 57.58 62.38 4,448,398 59.748 -4.26%
2021-06-28 0 61.00 61.00 61.15 59.55 63.50 1,349,652 82,051,792 60.795 60.35 60.35 60.50 58.92 62.83 1,364,125 60.150 -0.08%
2021-06-25 0 61.05 61.00 61.05 58.35 61.20 3,295,900 198,982,640 60.373 60.40 60.35 60.40 57.73 60.55 3,331,245 59.732 1.08%
2021-06-24 0 60.40 60.35 60.40 57.20 60.65 4,304,258 254,332,488 59.089 59.76 59.71 59.76 56.59 60.01 4,350,416 58.462 5.41%
2021-06-23 0 57.30 57.25 57.30 53.75 57.40 2,872,766 161,276,119 56.140 56.69 56.64 56.69 53.18 56.79 2,903,573 55.544 6.51%
2021-06-22 0 53.80 53.80 53.85 53.35 55.60 2,434,100 131,162,865 53.886 53.23 53.23 53.28 52.78 55.01 2,460,203 53.314 -3.06%
2021-06-21 0 55.50 55.50 55.55 54.20 56.00 1,504,020 83,186,639 55.310 54.91 54.91 54.96 53.62 55.41 1,520,149 54.723 0.18%
2021-06-18 0 55.40 55.30 55.40 53.05 56.15 2,332,536 128,624,707 55.144 54.81 54.71 54.81 52.49 55.55 2,357,550 54.559 4.43%
2021-06-17 0 53.05 53.05 53.25 52.20 55.00 3,292,200 175,980,359 53.454 52.49 52.49 52.69 51.65 54.42 3,327,505 52.887 -1.58%
2021-06-16 0 53.90 53.90 53.95 52.85 57.15 3,881,200 210,541,906 54.247 53.33 53.33 53.38 52.29 56.54 3,922,821 53.671 -5.69%
2021-06-15 0 57.15 57.00 57.15 54.70 57.60 2,559,300 144,197,104 56.342 56.54 56.40 56.54 54.12 56.99 2,586,746 55.745 3.25%
2021-06-11 0 55.35 55.30 55.35 54.15 56.00 5,399,208 298,222,488 55.234 54.76 54.71 54.76 53.58 55.41 5,457,108 54.648 3.36%
2021-06-10 0 53.55 53.50 53.55 53.10 55.65 3,890,400 211,405,088 54.340 52.98 52.93 52.98 52.54 55.06 3,932,120 53.764 -1.83%
2021-06-09 0 54.55 54.50 54.55 54.50 57.75 4,961,778 274,567,124 55.336 53.97 53.92 53.97 53.92 57.14 5,014,987 54.749 -4.80%
2021-06-08 0 57.30 57.25 57.30 54.80 58.40 3,113,730 175,676,935 56.420 56.69 56.64 56.69 54.22 57.78 3,147,121 55.821 -0.09%
2021-06-07 0 57.35 57.35 57.40 57.20 60.80 2,698,600 157,200,955 58.253 56.74 56.74 56.79 56.59 60.15 2,727,539 57.635 -3.53%
2021-06-04 0 59.45 59.40 59.45 59.00 61.95 2,092,400 126,274,077 60.349 58.82 58.77 58.82 58.37 61.29 2,114,839 59.709 -0.92%
2021-06-03 0 60.00 59.95 60.00 59.60 62.90 1,560,225 95,614,859 61.283 59.36 59.31 59.36 58.97 62.23 1,576,957 60.633 -2.20%
2021-06-02 0 61.35 61.35 61.40 61.00 64.30 2,019,800 125,288,520 62.030 60.70 60.70 60.75 60.35 63.62 2,041,460 61.372 -3.92%
2021-06-01 0 63.85 63.70 63.85 61.40 64.40 2,344,705 147,757,283 63.017 63.17 63.02 63.17 60.75 63.72 2,369,849 62.349 1.51%
2021-05-31 0 62.90 62.90 62.95 60.60 63.20 2,269,600 140,918,326 62.089 62.23 62.23 62.28 59.96 62.53 2,293,939 61.431 3.97%
2021-05-28 0 60.50 60.45 60.50 60.35 65.20 2,571,875 160,774,393 62.513 59.86 59.81 59.86 59.71 64.51 2,599,455 61.849 -5.91%
2021-05-27 0 64.30 63.45 64.30 61.40 64.30 3,754,007 238,418,315 63.510 63.62 62.78 63.62 60.75 63.62 3,794,264 62.837 2.72%
2021-05-26 0 62.60 62.60 62.65 61.30 64.25 2,729,145 171,744,038 62.930 61.94 61.94 61.99 60.65 63.57 2,758,412 62.262 0.56%
2021-05-25 0 62.25 62.20 62.25 58.00 62.90 4,381,600 269,410,762 61.487 61.59 61.54 61.59 57.38 62.23 4,428,588 60.834 7.61%
2021-05-24 0 57.85 57.85 58.00 56.45 59.80 1,799,200 103,389,260 57.464 57.24 57.24 57.38 55.85 59.17 1,818,494 56.854 -2.53%
2021-05-21 0 59.35 59.30 59.35 58.60 60.75 2,611,011 155,607,760 59.597 58.72 58.67 58.72 57.98 60.11 2,639,011 58.964 0.25%
2021-05-20 0 59.20 59.20 59.30 56.80 60.40 3,037,350 179,236,020 59.011 58.57 58.57 58.67 56.20 59.76 3,069,922 58.385 3.14%
2021-05-18 0 57.40 57.40 57.70 56.20 58.60 2,579,400 148,847,820 57.706 56.79 56.79 57.09 55.60 57.98 2,607,061 57.094 2.96%
2021-05-17 0 55.75 55.75 55.85 54.05 57.30 3,287,400 182,909,180 55.639 55.16 55.16 55.26 53.48 56.69 3,322,654 55.049 2.29%
2021-05-14 0 54.50 54.50 54.55 52.80 56.45 3,448,200 188,086,042 54.546 53.92 53.92 53.97 52.24 55.85 3,485,178 53.967 -1.62%
2021-05-13 0 55.40 55.35 55.40 55.30 58.60 2,963,003 167,869,008 56.655 54.81 54.76 54.81 54.71 57.98 2,994,778 56.054 -5.70%
2021-05-12 0 58.75 58.75 58.80 54.65 59.10 6,257,600 360,630,055 57.631 58.13 58.13 58.18 54.07 58.47 6,324,706 57.019 6.92%
2021-05-11 0 54.95 54.95 55.00 51.50 56.85 6,483,315 351,675,699 54.243 54.37 54.37 54.42 50.95 56.25 6,552,841 53.668 -2.92%
2021-05-10 0 56.60 56.60 56.65 55.10 59.50 3,959,443 225,887,043 57.050 56.00 56.00 56.05 54.52 58.87 4,001,904 56.445 -2.41%
2021-05-07 0 58.00 57.90 58.00 55.50 59.70 5,839,841 335,445,452 57.441 57.38 57.29 57.38 54.91 59.07 5,902,467 56.831 -2.03%
2021-05-06 0 59.20 59.15 59.20 56.90 64.55 12,082,350 727,778,551 60.235 58.57 58.52 58.57 56.30 63.87 12,211,919 59.596 -4.82%
2021-05-05 0 62.20 62.20 62.25 62.20 67.45 5,318,250 340,703,300 64.063 61.54 61.54 61.59 61.54 66.73 5,375,282 63.383 -7.51%
2021-05-04 0 67.25 67.20 67.25 67.05 70.45 2,623,700 179,967,573 68.593 66.54 66.49 66.54 66.34 69.70 2,651,836 67.865 -0.52%
2021-05-03 0 67.60 67.55 67.60 66.20 69.40 2,009,045 136,580,971 67.983 66.88 66.83 66.88 65.50 68.66 2,030,590 67.262 0.37%
2021-04-30 0 67.35 67.35 67.40 65.50 69.90 2,644,000 178,726,240 67.597 66.64 66.64 66.68 64.81 69.16 2,672,354 66.880 -1.46%
2021-04-29 0 68.35 68.30 68.35 67.80 71.65 4,141,518 288,664,549 69.700 67.62 67.58 67.62 67.08 70.89 4,185,931 68.961 -2.64%
2021-04-28 0 70.20 70.20 70.25 64.40 72.40 9,876,600 675,502,250 68.394 69.46 69.46 69.50 63.72 71.63 9,982,515 67.669 4.39%
2021-04-27 0 67.25 67.25 67.30 61.75 67.90 7,271,307 477,228,413 65.632 66.54 66.54 66.59 61.09 67.18 7,349,283 64.935 8.21%
2021-04-26 0 62.15 62.15 62.20 61.80 65.20 5,459,496 347,679,939 63.684 61.49 61.49 61.54 61.14 64.51 5,518,043 63.008 -0.08%
2021-04-23 0 62.20 62.20 62.25 61.15 65.50 5,125,471 322,429,669 62.907 61.54 61.54 61.59 60.50 64.81 5,180,436 62.240 -2.66%
2021-04-22 0 63.90 63.90 64.15 63.10 65.80 2,858,778 183,010,172 64.017 63.22 63.22 63.47 62.43 65.10 2,889,435 63.338 1.43%
2021-04-21 0 63.00 63.00 63.05 61.10 65.40 5,427,559 341,024,688 62.832 62.33 62.33 62.38 60.45 64.71 5,485,763 62.165 -3.37%
2021-04-20 0 65.20 65.20 65.25 62.40 67.15 7,401,900 486,314,785 65.701 64.51 64.51 64.56 61.74 66.44 7,481,277 65.004 3.25%
2021-04-19 0 63.15 63.15 63.25 61.20 65.50 5,857,522 375,262,826 64.065 62.48 62.48 62.58 60.55 64.81 5,920,337 63.385 1.61%
2021-04-16 0 62.15 62.15 62.25 57.10 64.90 10,071,530 628,148,822 62.369 61.49 61.49 61.59 56.49 64.21 10,179,536 61.707 6.97%
2021-04-15 0 58.10 58.10 58.15 54.25 59.15 6,956,000 402,209,370 57.822 57.48 57.48 57.53 53.67 58.52 7,030,595 57.208 4.78%
2021-04-14 0 55.45 55.45 55.55 54.00 56.50 5,927,000 328,570,378 55.436 54.86 54.86 54.96 53.43 55.90 5,990,560 54.848 1.74%
2021-04-13 0 54.50 54.45 54.50 52.85 56.50 5,071,825 277,499,396 54.714 53.92 53.87 53.92 52.29 55.90 5,126,215 54.133 -3.11%
2021-04-12 0 56.25 56.20 56.25 55.55 58.55 5,594,960 316,916,445 56.643 55.65 55.60 55.65 54.96 57.93 5,654,960 56.042 -1.83%
2021-04-09 0 57.30 57.20 57.30 54.00 59.75 13,500,920 773,441,141 57.288 56.69 56.59 56.69 53.43 59.12 13,645,702 56.680 8.94%
2021-04-08 0 52.60 52.55 52.60 52.25 56.40 5,990,400 322,138,100 53.776 52.04 51.99 52.04 51.70 55.80 6,054,640 53.205 -2.14%
2021-04-07 0 53.75 53.75 53.85 52.65 58.85 12,954,591 707,597,568 54.621 53.18 53.18 53.28 52.09 58.23 13,093,514 54.042 -6.52%
2021-04-01 0 57.50 57.45 57.50 45.10 59.40 40,404,252 2,129,220,364 52.698 56.89 56.84 56.89 44.62 58.77 40,837,542 52.139 22.34%
2021-03-31 0 47.00 46.95 47.00 46.90 51.65 3,483,100 170,315,900 48.898 46.50 46.45 46.50 46.40 51.10 3,520,452 48.379 -4.08%
2021-03-30 0 49.00 48.95 49.00 46.60 49.60 2,437,026 118,948,419 48.809 48.48 48.43 48.48 46.11 49.07 2,463,160 48.291 2.94%
2021-03-29 0 47.60 47.60 47.70 47.30 52.95 4,602,600 226,190,253 49.144 47.09 47.09 47.19 46.80 52.39 4,651,958 48.623 -7.57%
2021-03-26 0 51.50 51.40 51.50 50.95 55.80 5,107,000 273,156,400 53.487 50.95 50.85 50.95 50.41 55.21 5,161,767 52.919 -3.83%
2021-03-25 0 53.55 53.30 53.55 47.60 53.95 5,737,800 296,087,495 51.603 52.98 52.73 52.98 47.09 53.38 5,799,331 51.055 2.98%
2021-03-24 0 52.00 51.95 52.00 50.05 53.50 3,914,200 201,017,146 51.356 51.45 51.40 51.45 49.52 52.93 3,956,175 50.811 1.27%
2021-03-23 0 51.35 51.25 51.35 50.95 55.35 3,707,600 194,205,517 52.380 50.81 50.71 50.81 50.41 54.76 3,747,360 51.825 -3.66%
2021-03-22 0 53.30 53.30 53.35 53.15 59.40 3,994,600 220,428,947 55.182 52.73 52.73 52.78 52.59 58.77 4,037,438 54.596 -7.94%
2021-03-19 0 57.90 57.80 57.90 55.80 59.30 3,752,000 215,131,070 57.338 57.29 57.19 57.29 55.21 58.67 3,792,236 56.729 -4.30%
2021-03-18 0 60.50 60.50 60.55 57.75 62.50 5,126,867 310,595,360 60.582 59.86 59.86 59.91 57.14 61.84 5,181,847 59.939 5.13%
2021-03-17 0 57.55 57.55 57.60 56.20 59.50 2,376,269 137,460,341 57.847 56.94 56.94 56.99 55.60 58.87 2,401,752 57.233 -1.79%
2021-03-16 0 58.60 58.55 58.60 55.10 58.80 3,454,400 197,750,855 57.246 57.98 57.93 57.98 54.52 58.18 3,491,445 56.639 7.33%
2021-03-15 0 54.60 54.60 54.75 53.05 58.80 3,302,150 183,163,375 55.468 54.02 54.02 54.17 52.49 58.18 3,337,562 54.879 -0.91%
2021-03-12 0 55.10 55.10 55.15 54.95 61.80 7,179,204 408,624,986 56.918 54.52 54.52 54.56 54.37 61.14 7,256,193 56.314 -6.45%
2021-03-11 0 58.90 58.85 58.90 52.75 58.90 5,066,050 290,113,880 57.266 58.28 58.23 58.28 52.19 58.28 5,120,378 56.659 7.68%
2021-03-10 0 54.70 54.70 54.90 54.10 59.90 4,899,238 278,534,312 56.853 54.12 54.12 54.32 53.53 59.26 4,951,777 56.249 1.30%
2021-03-09 0 54.00 54.00 54.05 49.20 56.75 6,739,617 359,127,206 53.286 53.43 53.43 53.48 48.68 56.15 6,811,892 52.721 1.12%
2021-03-08 0 53.40 53.40 53.50 52.55 63.50 9,645,298 533,932,069 55.357 52.83 52.83 52.93 51.99 62.83 9,748,733 54.769 -11.74%
2021-03-05 0 60.50 60.50 60.55 57.00 61.85 5,027,572 300,526,222 59.776 59.86 59.86 59.91 56.40 61.19 5,081,487 59.141 -1.79%
2021-03-04 0 61.60 61.60 61.75 60.40 67.45 5,646,417 354,961,139 62.865 60.95 60.95 61.09 59.76 66.73 5,706,968 62.198 -11.87%
2021-03-03 0 69.90 69.85 69.90 64.30 71.25 3,098,800 211,980,689 68.407 69.16 69.11 69.16 63.62 70.49 3,132,031 67.682 4.64%
2021-03-02 0 66.80 66.75 66.80 66.00 76.50 5,825,900 403,705,737 69.295 66.09 66.04 66.09 65.30 75.69 5,888,376 68.560 -6.96%
2021-03-01 0 71.80 71.70 71.80 63.65 72.65 8,926,951 615,436,610 68.941 71.04 70.94 71.04 62.97 71.88 9,022,682 68.210 4.06%
2021-02-26 0 69.00 68.90 69.00 67.10 72.00 8,746,109 609,775,469 69.720 68.27 68.17 68.27 66.39 71.24 8,839,901 68.980 -9.69%
2021-02-25 0 76.40 76.10 76.40 72.50 79.45 4,308,553 330,340,007 76.671 75.59 75.29 75.59 71.73 78.61 4,354,757 75.857 2.69%
2021-02-24 0 74.40 74.25 74.40 70.05 85.05 9,722,090 732,001,200 75.293 73.61 73.46 73.61 69.31 84.15 9,826,348 74.494 -9.27%
2021-02-23 0 82.00 82.00 82.65 78.00 85.50 4,171,431 347,245,911 83.244 81.13 81.13 81.77 77.17 84.59 4,216,165 82.361 0.00%
2021-02-22 0 82.00 82.00 82.25 82.00 95.40 8,098,194 701,553,352 86.631 81.13 81.13 81.38 81.13 94.39 8,185,038 85.712 -13.32%
2021-02-19 0 94.60 94.25 94.60 85.00 94.90 9,367,610 835,311,426 89.170 93.60 93.25 93.60 84.10 93.89 9,468,067 88.224 2.38%
2021-02-18 0 92.40 92.15 92.40 87.00 108.1 12,060,557 1,134,912,708 94.101 91.42 91.17 91.42 86.08 107.0 12,189,893 93.103 -16.30%
2021-02-17 0 110.4 110.4 110.5 103.8 111.1 1,330,887 143,058,871 107.49 109.2 109.2 109.3 102.7 109.9 1,345,159 106.35 -0.36%
2021-02-16 0 110.8 110.3 110.8 106.9 114.5 1,199,804 132,268,292 110.24 109.6 109.1 109.6 105.8 113.3 1,212,671 109.07 1.09%
2021-02-11 0 109.6 109.2 109.6 104.5 110.4 915,220 98,423,815 107.54 108.4 108.0 108.4 103.4 109.2 925,035 106.40 0.74%
2021-02-10 0 108.8 108.7 108.8 102.2 109.2 2,242,780 238,880,304 106.51 107.6 107.5 107.6 101.1 108.0 2,266,831 105.38 7.83%
2021-02-09 0 100.9 100.8 100.9 90.50 100.9 3,167,520 307,628,597 97.120 99.83 99.73 99.83 89.54 99.83 3,201,488 96.089 11.00%
2021-02-08 0 90.90 90.80 90.95 90.00 97.45 4,936,232 457,218,320 92.625 89.94 89.84 89.99 89.05 96.42 4,989,167 91.642 -1.25%
2021-02-05 0 92.05 92.00 92.05 83.40 98.85 6,257,200 583,053,320 93.181 91.07 91.02 91.07 82.52 97.80 6,324,301 92.193 10.77%
2021-02-04 0 83.10 83.05 83.10 79.00 85.00 4,176,920 342,110,058 81.905 82.22 82.17 82.22 78.16 84.10 4,221,713 81.036 -1.25%
2021-02-03 0 84.15 84.15 84.20 81.00 87.80 4,226,676 354,298,576 83.824 83.26 83.26 83.31 80.14 86.87 4,272,002 82.935 2.12%
2021-02-02 0 82.40 82.40 82.45 80.30 91.65 9,583,814 808,459,814 84.357 81.53 81.53 81.58 79.45 90.68 9,686,589 83.462 -2.08%
2021-02-01 0 84.15 84.00 84.15 66.50 86.10 10,652,350 831,432,366 78.052 83.26 83.11 83.26 65.79 85.19 10,766,584 77.223 26.83%
2021-01-29 0 66.35 66.25 66.35 61.70 70.70 9,192,894 610,385,098 66.397 65.65 65.55 65.65 61.05 69.95 9,291,477 65.693 13.61%
2021-01-28 0 58.40 58.40 58.50 56.25 61.85 4,784,480 285,995,077 59.776 57.78 57.78 57.88 55.65 61.19 4,835,788 59.141 -2.42%
2021-01-27 0 59.85 59.60 59.85 59.05 64.50 3,561,719 215,342,182 60.460 59.21 58.97 59.21 58.42 63.82 3,599,914 59.819 -5.38%
2021-01-26 0 63.25 63.20 63.25 59.20 66.60 4,260,542 266,449,980 62.539 62.58 62.53 62.58 58.57 65.89 4,306,231 61.875 -2.84%
2021-01-25 0 65.10 65.10 65.15 62.05 69.00 6,004,552 392,322,245 65.337 64.41 64.41 64.46 61.39 68.27 6,068,944 64.644 5.77%
2021-01-22 0 61.55 61.55 61.75 61.35 65.10 2,976,600 186,370,035 62.612 60.90 60.90 61.09 60.70 64.41 3,008,521 61.947 -3.60%
2021-01-21 0 63.85 63.85 63.90 63.00 69.20 3,443,675 224,929,400 65.317 63.17 63.17 63.22 62.33 68.47 3,480,604 64.624 -2.52%
2021-01-20 0 65.50 65.50 65.55 60.85 66.30 4,369,361 278,122,088 63.653 64.81 64.81 64.85 60.20 65.60 4,416,217 62.977 0.00%
2021-01-19 0 65.50 65.40 65.50 55.05 65.50 6,711,649 417,290,148 62.174 64.81 64.71 64.81 54.47 64.81 6,783,624 61.514 20.63%
2021-01-18 0 54.30 54.25 54.30 51.75 55.15 2,715,411 146,634,792 54.001 53.72 53.67 53.72 51.20 54.56 2,744,531 53.428 0.84%
2021-01-15 0 53.85 53.80 53.85 53.25 56.15 2,238,507 121,637,893 54.339 53.28 53.23 53.28 52.69 55.55 2,262,512 53.762 -2.97%
2021-01-14 0 55.50 55.40 55.50 51.70 56.75 3,405,522 187,262,125 54.988 54.91 54.81 54.91 51.15 56.15 3,442,042 54.404 6.73%
2021-01-13 0 52.00 51.85 52.00 51.15 53.30 2,057,800 107,273,479 52.130 51.45 51.30 51.45 50.61 52.73 2,079,868 51.577 1.17%
2021-01-12 0 51.40 51.40 51.45 49.60 55.15 4,551,977 236,313,036 51.914 50.85 50.85 50.90 49.07 54.56 4,600,792 51.364 -3.47%
2021-01-11 0 53.25 53.20 53.25 49.90 54.25 3,431,211 181,731,307 52.964 52.69 52.64 52.69 49.37 53.67 3,468,007 52.402 3.70%
2021-01-08 0 51.35 51.30 51.35 48.00 52.50 4,312,845 216,912,290 50.294 50.81 50.76 50.81 47.49 51.94 4,359,095 49.761 2.70%
2021-01-07 0 50.00 49.95 50.10 49.00 56.30 5,582,750 284,139,580 50.896 49.47 49.42 49.57 48.48 55.70 5,642,619 50.356 -8.93%
2021-01-06 0 54.90 54.90 54.95 54.30 59.50 4,283,540 241,096,795 56.284 54.32 54.32 54.37 53.72 58.87 4,329,476 55.687 -1.88%
2021-01-05 0 55.95 55.90 55.95 55.25 59.85 3,517,400 199,090,330 56.602 55.36 55.31 55.36 54.66 59.21 3,555,120 56.001 -4.03%
2021-01-04 0 58.30 58.10 58.30 46.70 59.00 6,517,561 354,517,330 54.394 57.68 57.48 57.68 46.20 58.37 6,587,454 53.817 24.44%
2020-12-31 0 46.85 46.85 46.90 44.85 46.90 1,853,705 85,497,490 46.122 46.35 46.35 46.40 44.37 46.40 1,873,584 45.633 4.34%
2020-12-30 0 44.90 44.85 45.00 43.25 45.50 3,212,800 142,823,440 44.455 44.42 44.37 44.52 42.79 45.02 3,247,254 43.983 3.34%
2020-12-29 0 43.45 43.40 43.45 42.10 43.60 2,129,545 92,053,029 43.227 42.99 42.94 42.99 41.65 43.14 2,152,382 42.768 2.96%
2020-12-28 0 42.20 42.15 42.20 40.85 43.50 4,723,600 202,073,410 42.780 41.75 41.70 41.75 40.42 43.04 4,774,255 42.326 0.84%
2020-12-24 0 41.85 41.70 41.85 40.80 42.50 1,016,177 42,544,620 41.867 41.41 41.26 41.41 40.37 42.05 1,027,074 41.423 -0.48%
2020-12-23 0 42.05 42.00 42.05 38.90 42.80 5,526,000 229,603,300 41.550 41.60 41.55 41.60 38.49 42.35 5,585,260 41.109 7.27%
2020-12-22 0 39.20 39.20 39.25 38.40 40.50 1,766,515 69,895,480 39.567 38.78 38.78 38.83 37.99 40.07 1,785,459 39.147 -0.63%
2020-12-21 0 39.45 39.45 39.70 37.05 40.40 2,420,880 95,652,246 39.511 39.03 39.03 39.28 36.66 39.97 2,446,841 39.092 2.73%
2020-12-18 0 38.40 38.35 38.40 37.60 39.20 1,944,994 74,678,531 38.395 37.99 37.94 37.99 37.20 38.78 1,965,852 37.988 1.32%
2020-12-17 0 37.90 37.80 37.90 36.40 38.05 2,197,973 81,960,879 37.289 37.50 37.40 37.50 36.01 37.65 2,221,544 36.894 1.34%
2020-12-16 0 37.40 37.30 37.40 35.85 37.65 1,826,400 67,732,240 37.085 37.00 36.90 37.00 35.47 37.25 1,845,986 36.692 3.46%
2020-12-15 0 36.15 36.05 36.15 35.60 39.55 6,963,646 252,824,970 36.306 35.77 35.67 35.77 35.22 39.13 7,038,323 35.921 -7.90%
2020-12-14 0 39.25 39.10 39.25 38.05 40.80 2,874,600 111,790,950 38.889 38.83 38.69 38.83 37.65 40.37 2,905,427 38.477 -1.38%
2020-12-11 0 39.80 39.70 39.80 39.05 40.30 2,666,118 105,653,433 39.628 39.38 39.28 39.38 38.64 39.87 2,694,709 39.208 1.14%
2020-12-10 0 39.35 39.30 39.35 39.00 41.20 2,091,021 83,445,496 39.907 38.93 38.88 38.93 38.59 40.76 2,113,445 39.483 -5.41%
2020-12-09 0 41.60 41.55 41.60 41.20 42.35 2,198,679 91,804,832 41.755 41.16 41.11 41.16 40.76 41.90 2,222,257 41.312 -0.60%
2020-12-08 0 41.85 41.75 41.85 40.55 42.50 2,130,092 89,271,592 41.910 41.41 41.31 41.41 40.12 42.05 2,152,935 41.465 1.21%
2020-12-07 0 41.35 41.25 41.35 40.50 42.75 3,966,331 162,197,919 40.894 40.91 40.81 40.91 40.07 42.30 4,008,865 40.460 0.85%
2020-12-04 0 41.00 40.95 41.00 39.45 41.00 4,022,579 162,688,202 40.444 40.56 40.52 40.56 39.03 40.56 4,065,717 40.015 2.89%
2020-12-03 0 39.85 39.85 39.90 38.55 41.00 3,747,690 150,594,206 40.183 39.43 39.43 39.48 38.14 40.56 3,787,880 39.757 1.14%
2020-12-02 0 39.40 39.25 39.40 37.30 39.55 3,347,725 129,511,887 38.687 38.98 38.83 38.98 36.90 39.13 3,383,626 38.276 4.23%
2020-12-01 0 37.80 37.80 37.85 36.90 38.85 2,011,148 76,236,259 37.907 37.40 37.40 37.45 36.51 38.44 2,032,715 37.505 0.80%
2020-11-30 0 37.50 37.45 37.50 36.10 38.00 2,964,600 110,668,390 37.330 37.10 37.05 37.10 35.72 37.60 2,996,392 36.934 -0.40%
2020-11-27 0 37.65 37.60 37.65 35.60 37.70 3,109,600 115,495,220 37.142 37.25 37.20 37.25 35.22 37.30 3,142,947 36.747 4.73%
2020-11-26 0 35.95 35.90 35.95 35.00 36.15 1,332,400 47,827,190 35.896 35.57 35.52 35.57 34.63 35.77 1,346,688 35.515 2.13%
2020-11-25 0 35.20 35.10 35.20 34.85 36.50 2,413,087 86,067,080 35.667 34.83 34.73 34.83 34.48 36.11 2,438,965 35.288 -1.40%
2020-11-24 0 35.70 35.45 35.70 34.40 35.75 1,523,434 53,794,587 35.311 35.32 35.07 35.32 34.04 35.37 1,539,771 34.937 2.44%
2020-11-23 0 34.85 34.85 34.90 34.50 36.00 1,495,034 52,340,466 35.010 34.48 34.48 34.53 34.13 35.62 1,511,067 34.638 -1.83%
2020-11-20 0 35.50 35.30 35.50 33.75 36.65 3,085,400 109,895,130 35.618 35.12 34.93 35.12 33.39 36.26 3,118,487 35.240 5.19%
2020-11-19 0 33.75 33.70 33.75 33.05 34.20 1,287,200 43,471,070 33.772 33.39 33.34 33.39 32.70 33.84 1,301,004 33.413 1.20%
2020-11-18 0 33.35 33.25 33.35 32.65 34.05 1,778,200 58,833,840 33.086 33.00 32.90 33.00 32.30 33.69 1,797,269 32.735 -1.04%
2020-11-17 0 33.70 33.60 33.70 33.25 34.85 1,663,800 55,881,760 33.587 33.34 33.24 33.34 32.90 34.48 1,681,642 33.230 -2.88%
2020-11-16 0 34.70 34.70 34.85 33.25 35.20 1,559,400 53,321,840 34.194 34.33 34.33 34.48 32.90 34.83 1,576,123 33.831 2.06%
2020-11-13 0 34.00 34.00 34.05 33.50 34.55 1,501,800 50,969,354 33.939 33.64 33.64 33.69 33.14 34.18 1,517,905 33.579 -0.58%
2020-11-12 0 34.20 34.15 34.20 33.60 34.60 1,619,200 55,130,980 34.048 33.84 33.79 33.84 33.24 34.23 1,636,564 33.687 0.88%
2020-11-11 0 33.90 33.85 33.90 33.65 35.85 2,419,600 82,521,190 34.105 33.54 33.49 33.54 33.29 35.47 2,445,547 33.743 -5.31%
2020-11-10 0 35.80 35.60 35.80 34.65 37.00 3,563,150 125,353,212 35.180 35.42 35.22 35.42 34.28 36.61 3,601,361 34.807 -2.85%
2020-11-09 0 36.85 36.85 37.00 36.70 38.50 1,899,000 71,015,240 37.396 36.46 36.46 36.61 36.31 38.09 1,919,365 36.999 -1.07%
2020-11-06 0 37.25 37.25 37.30 36.60 39.30 2,566,834 95,722,951 37.292 36.85 36.85 36.90 36.21 38.88 2,594,360 36.897 -4.73%
2020-11-05 0 39.10 39.10 39.25 37.55 39.90 4,639,200 181,911,870 39.212 38.69 38.69 38.83 37.15 39.48 4,688,950 38.796 4.27%
2020-11-04 0 37.50 37.50 37.55 36.80 38.05 1,087,269 40,858,655 37.579 37.10 37.10 37.15 36.41 37.65 1,098,929 37.180 1.35%
2020-11-03 0 37.00 37.00 37.10 36.70 38.80 1,400,400 52,052,025 37.169 36.61 36.61 36.71 36.31 38.39 1,415,418 36.775 -4.27%
2020-11-02 0 38.65 38.60 38.65 36.65 38.70 1,825,349 69,336,526 37.985 38.24 38.19 38.24 36.26 38.29 1,844,924 37.582 3.07%
2020-10-30 0 37.50 37.50 37.65 37.20 38.55 2,010,200 76,330,730 37.972 37.10 37.10 37.25 36.81 38.14 2,031,757 37.569 -1.83%
2020-10-29 0 38.20 38.10 38.20 35.05 38.30 3,455,554 129,619,442 37.510 37.79 37.70 37.79 34.68 37.89 3,492,611 37.112 4.95%
2020-10-28 0 36.40 36.30 36.40 35.55 37.20 2,103,600 75,824,380 36.045 36.01 35.91 36.01 35.17 36.81 2,126,159 35.663 -1.62%
2020-10-27 0 37.00 36.95 37.00 34.00 37.00 4,484,198 163,066,898 36.365 36.61 36.56 36.61 33.64 36.61 4,532,286 35.979 7.71%
2020-10-23 0 34.35 34.30 34.35 33.80 37.40 4,158,700 145,244,340 34.925 33.99 33.94 33.99 33.44 37.00 4,203,297 34.555 -7.91%
2020-10-22 0 37.30 37.20 37.30 35.30 37.30 1,357,000 49,374,910 36.385 36.90 36.81 36.90 34.93 36.90 1,371,552 35.999 2.05%
2020-10-21 0 36.55 36.50 36.55 36.00 37.65 911,532 33,540,124 36.795 36.16 36.11 36.16 35.62 37.25 921,307 36.405 -2.27%
2020-10-20 0 37.40 37.35 37.40 36.50 37.55 1,486,112 54,931,711 36.963 37.00 36.95 37.00 36.11 37.15 1,502,049 36.571 0.13%
2020-10-19 0 37.35 37.35 37.40 37.25 38.70 743,200 28,049,420 37.741 36.95 36.95 37.00 36.85 38.29 751,170 37.341 -2.48%
2020-10-16 0 38.30 38.25 38.30 37.70 38.60 517,654 19,667,070 37.993 37.89 37.84 37.89 37.30 38.19 523,205 37.590 0.79%
2020-10-15 0 38.00 38.00 38.15 37.50 39.25 2,198,053 83,523,325 37.999 37.60 37.60 37.75 37.10 38.83 2,221,625 37.596 -3.18%
2020-10-14 0 39.25 39.05 39.25 38.20 40.40 1,999,900 77,812,662 38.908 38.83 38.64 38.83 37.79 39.97 2,021,347 38.495 -2.12%
2020-10-12 0 40.10 40.05 40.10 38.80 41.10 1,862,990 74,046,019 39.746 39.67 39.63 39.67 38.39 40.66 1,882,968 39.324 -0.87%
2020-10-09 0 40.45 40.45 40.55 39.35 41.10 1,179,400 47,282,212 40.090 40.02 40.02 40.12 38.93 40.66 1,192,048 39.665 -1.34%
2020-10-08 0 41.00 40.85 41.05 40.00 42.80 1,109,600 45,761,292 41.241 40.56 40.42 40.61 39.58 42.35 1,121,499 40.804 -2.73%
2020-10-07 0 42.15 42.10 42.15 39.90 42.50 1,518,582 62,651,374 41.256 41.70 41.65 41.70 39.48 42.05 1,534,867 40.819 5.11%
2020-10-06 0 40.10 40.05 40.10 38.80 40.50 745,088 29,692,143 39.851 39.67 39.63 39.67 38.39 40.07 753,078 39.428 3.75%
2020-10-05 0 38.65 38.40 38.65 37.85 39.00 434,212 16,661,904 38.373 38.24 37.99 38.24 37.45 38.59 438,868 37.966 -0.90%
2020-09-30 0 39.00 38.60 39.00 38.10 39.95 563,791 21,822,763 38.707 38.59 38.19 38.59 37.70 39.53 569,837 38.296 -0.13%
2020-09-29 0 39.05 39.00 39.05 38.70 40.00 350,200 13,765,610 39.308 38.64 38.59 38.64 38.29 39.58 353,955 38.891 -0.64%
2020-09-28 0 39.30 39.20 39.45 38.15 39.70 663,600 25,847,793 38.951 38.88 38.78 39.03 37.75 39.28 670,716 38.538 2.34%
2020-09-25 0 38.40 38.40 38.45 38.05 40.80 996,800 39,050,700 39.176 37.99 37.99 38.04 37.65 40.37 1,007,490 38.760 -4.60%
2020-09-24 0 40.25 40.10 40.25 39.15 40.45 1,295,800 51,923,710 40.071 39.82 39.67 39.82 38.73 40.02 1,309,696 39.646 1.00%
2020-09-23 0 39.85 39.75 39.85 39.35 41.00 1,630,600 65,203,780 39.988 39.43 39.33 39.43 38.93 40.56 1,648,086 39.563 -0.38%
2020-09-22 0 40.00 39.80 40.00 39.20 41.60 1,527,400 61,451,450 40.233 39.58 39.38 39.58 38.78 41.16 1,543,780 39.806 -2.32%
2020-09-21 0 40.95 40.90 40.95 39.50 41.75 1,803,000 73,397,860 40.709 40.52 40.47 40.52 39.08 41.31 1,822,335 40.277 0.24%
2020-09-18 0 40.85 40.85 40.90 37.85 41.00 8,882,200 360,209,760 40.554 40.42 40.42 40.47 37.45 40.56 8,977,451 40.124 5.28%
2020-09-17 0 38.80 38.70 38.80 37.70 38.80 2,784,061 106,104,882 38.112 38.39 38.29 38.39 37.30 38.39 2,813,917 37.707 2.92%
2020-09-16 0 37.70 37.70 38.00 37.70 39.95 2,959,900 112,821,345 38.117 37.30 37.30 37.60 37.30 39.53 2,991,642 37.712 -5.28%
2020-09-15 0 39.80 39.70 39.80 37.10 40.10 2,311,865 89,554,460 38.737 39.38 39.28 39.38 36.71 39.67 2,336,657 38.326 4.74%
2020-09-14 0 38.00 37.85 38.00 37.45 39.45 1,772,149 68,122,974 38.441 37.60 37.45 37.60 37.05 39.03 1,791,153 38.033 -1.43%
2020-09-11 0 38.55 38.30 38.55 34.75 38.55 2,672,100 98,227,819 36.761 38.14 37.89 38.14 34.38 38.14 2,700,755 36.371 5.91%
2020-09-10 0 36.40 36.40 36.45 35.70 38.70 2,831,400 104,042,735 36.746 36.01 36.01 36.06 35.32 38.29 2,861,764 36.356 -2.93%
2020-09-09 0 37.50 37.45 37.50 37.20 39.70 1,652,400 62,750,532 37.975 37.10 37.05 37.10 36.81 39.28 1,670,120 37.572 -5.78%
2020-09-08 0 39.80 39.70 39.80 38.00 40.60 1,686,645 66,451,319 39.399 39.38 39.28 39.38 37.60 40.17 1,704,732 38.980 1.02%
2020-09-07 0 39.40 39.35 39.40 39.05 40.85 1,449,800 57,923,250 39.953 38.98 38.93 38.98 38.64 40.42 1,465,347 39.529 -4.14%
2020-09-04 0 41.10 41.05 41.20 38.65 41.25 1,683,127 67,723,721 40.237 40.66 40.61 40.76 38.24 40.81 1,701,177 39.810 -0.48%
2020-09-03 0 41.30 41.25 41.30 41.00 43.10 1,008,250 42,025,750 41.682 40.86 40.81 40.86 40.56 42.64 1,019,062 41.240 -3.17%
2020-09-02 0 42.65 42.30 42.65 40.65 43.00 3,140,000 132,221,790 42.109 42.20 41.85 42.20 40.22 42.54 3,173,673 41.662 5.70%
2020-09-01 0 40.35 40.35 40.40 40.15 43.60 2,176,900 89,340,389 41.040 39.92 39.92 39.97 39.72 43.14 2,200,245 40.605 -5.61%
2020-08-31 0 42.75 42.75 42.80 40.70 44.30 6,504,800 280,043,095 43.052 42.30 42.30 42.35 40.27 43.83 6,574,557 42.595 4.01%
2020-08-28 0 41.10 41.05 41.10 35.00 41.90 10,354,400 408,243,541 39.427 40.66 40.61 40.66 34.63 41.46 10,465,439 39.009 6.89%
2020-08-27 0 38.45 38.35 38.45 36.50 38.50 1,997,400 75,674,249 37.886 38.04 37.94 38.04 36.11 38.09 2,018,820 37.484 4.63%
2020-08-26 0 36.75 36.65 36.75 36.05 39.20 4,029,200 148,498,226 36.856 36.36 36.26 36.36 35.67 38.78 4,072,409 36.464 -4.67%
2020-08-25 0 38.55 38.50 38.55 38.30 39.80 1,628,100 62,924,620 38.649 38.14 38.09 38.14 37.89 39.38 1,645,560 38.239 -3.38%
2020-08-24 0 39.90 39.85 39.90 38.30 40.50 3,361,800 132,431,930 39.393 39.48 39.43 39.48 37.89 40.07 3,397,851 38.975 3.77%
2020-08-21 0 38.45 38.45 38.50 38.20 39.20 919,600 35,482,100 38.584 38.04 38.04 38.09 37.79 38.78 929,462 38.175 -0.65%
2020-08-20 0 38.70 38.65 38.70 38.00 39.05 940,600 36,320,780 38.614 38.29 38.24 38.29 37.60 38.64 950,687 38.205 1.44%
2020-08-19 0 38.15 38.15 38.25 38.00 40.30 1,745,000 67,167,930 38.492 37.75 37.75 37.84 37.60 39.87 1,763,713 38.083 -5.45%
2020-08-18 0 40.35 40.20 40.40 38.50 40.90 2,292,522 91,358,536 39.851 39.92 39.77 39.97 38.09 40.47 2,317,107 39.428 2.02%
2020-08-17 0 39.55 39.50 39.55 37.50 40.50 3,682,300 141,672,605 38.474 39.13 39.08 39.13 37.10 40.07 3,721,788 38.066 -0.75%
2020-08-14 0 39.85 39.80 39.90 39.15 41.05 1,436,800 57,658,870 40.130 39.43 39.38 39.48 38.73 40.61 1,452,208 39.704 0.38%
2020-08-13 0 39.70 39.70 39.75 39.25 41.80 1,828,600 73,459,910 40.173 39.28 39.28 39.33 38.83 41.36 1,848,210 39.747 -2.22%
2020-08-12 0 40.60 40.40 40.60 39.10 43.50 4,533,800 182,140,930 40.174 40.17 39.97 40.17 38.69 43.04 4,582,420 39.748 -6.45%
2020-08-11 0 43.40 43.35 43.40 42.05 45.00 2,022,800 87,286,910 43.152 42.94 42.89 42.94 41.60 44.52 2,044,492 42.694 -2.03%
2020-08-10 0 44.30 44.30 44.35 42.30 45.00 3,829,062 166,208,406 43.407 43.83 43.83 43.88 41.85 44.52 3,870,124 42.947 -3.28%
2020-08-07 0 45.80 45.70 45.80 43.80 47.90 4,351,000 196,090,460 45.068 45.31 45.22 45.31 43.34 47.39 4,397,660 44.590 -2.45%
2020-08-06 0 46.95 46.90 46.95 42.30 47.70 6,746,400 303,402,210 44.972 46.45 46.40 46.45 41.85 47.19 6,818,747 44.495 11.52%
2020-08-05 0 42.10 42.00 42.10 41.35 42.55 1,650,800 69,465,550 42.080 41.65 41.55 41.65 40.91 42.10 1,668,503 41.633 1.81%
2020-08-04 0 41.35 41.25 41.35 40.65 42.85 1,409,580 58,913,808 41.795 40.91 40.81 40.91 40.22 42.40 1,424,696 41.352 -1.90%
2020-08-03 0 42.15 42.15 42.20 40.85 42.75 3,058,200 128,593,500 42.049 41.70 41.70 41.75 40.42 42.30 3,090,996 41.603 1.81%
2020-07-31 0 41.40 41.35 41.40 40.10 41.95 2,656,051 108,639,825 40.903 40.96 40.91 40.96 39.67 41.50 2,684,534 40.469 2.60%
2020-07-30 0 40.35 40.35 40.45 40.00 42.05 1,941,400 79,274,175 40.834 39.92 39.92 40.02 39.58 41.60 1,962,219 40.400 -2.06%
2020-07-29 0 41.20 41.20 41.30 39.05 41.50 1,833,200 74,289,780 40.525 40.76 40.76 40.86 38.64 41.06 1,852,859 40.095 3.91%
2020-07-28 0 39.65 39.65 39.75 38.25 41.10 3,046,000 120,426,070 39.536 39.23 39.23 39.33 37.84 40.66 3,078,665 39.116 -0.50%
2020-07-27 0 39.85 39.80 39.85 39.00 41.80 2,587,031 103,886,245 40.157 39.43 39.38 39.43 38.59 41.36 2,614,774 39.730 -2.45%
2020-07-24 0 40.85 40.85 40.90 39.90 43.80 4,526,200 186,379,163 41.178 40.42 40.42 40.47 39.48 43.34 4,574,738 40.741 -7.79%
2020-07-23 0 44.30 44.25 44.30 41.00 44.70 3,943,086 168,443,646 42.719 43.83 43.78 43.83 40.56 44.23 3,985,371 42.265 7.39%
2020-07-22 0 41.25 41.20 41.25 40.00 45.50 4,305,200 185,198,640 43.017 40.81 40.76 40.81 39.58 45.02 4,351,368 42.561 -4.40%
2020-07-21 0 43.15 43.10 43.15 40.10 44.60 4,943,512 212,021,699 42.889 42.69 42.64 42.69 39.67 44.13 4,996,526 42.434 10.64%
2020-07-20 0 39.00 39.00 39.10 37.10 39.15 2,695,600 102,885,580 38.168 38.59 38.59 38.69 36.71 38.73 2,724,507 37.763 6.12%
2020-07-17 0 36.75 36.75 36.85 35.20 37.25 2,511,598 91,232,907 36.325 36.36 36.36 36.46 34.83 36.85 2,538,532 35.939 3.96%
2020-07-16 0 35.35 35.35 35.50 34.55 40.40 6,884,873 254,067,301 36.902 34.97 34.97 35.12 34.18 39.97 6,958,705 36.511 -10.84%
2020-07-15 0 39.65 39.60 39.65 39.00 41.55 4,154,200 166,214,740 40.011 39.23 39.18 39.23 38.59 41.11 4,198,749 39.587 2.99%
2020-07-14 0 38.50 38.50 38.65 38.00 40.10 4,763,400 184,605,445 38.755 38.09 38.09 38.24 37.60 39.67 4,814,482 38.344 -3.99%
2020-07-13 0 40.10 40.10 40.30 38.15 41.00 3,872,527 156,035,126 40.293 39.67 39.67 39.87 37.75 40.56 3,914,055 39.865 6.65%
2020-07-10 0 37.60 37.60 37.65 36.25 38.35 4,417,725 165,100,360 37.372 37.20 37.20 37.25 35.87 37.94 4,465,100 36.976 1.62%
2020-07-09 0 37.00 36.95 37.00 33.70 39.10 8,906,600 323,730,142 36.347 36.61 36.56 36.61 33.34 38.69 9,002,113 35.962 9.96%
2020-07-08 0 33.65 33.65 33.70 32.60 33.80 2,404,200 80,615,010 33.531 33.29 33.29 33.34 32.25 33.44 2,429,982 33.175 2.75%
2020-07-07 0 32.75 32.75 32.80 32.70 36.00 6,711,092 223,974,306 33.374 32.40 32.40 32.45 32.35 35.62 6,783,061 33.020 -5.48%
2020-07-06 0 34.65 34.60 34.65 32.70 36.20 9,429,400 325,333,710 34.502 34.28 34.23 34.28 32.35 35.82 9,530,520 34.136 5.96%
2020-07-03 0 32.70 32.70 32.90 32.10 35.00 6,362,200 212,239,205 33.359 32.35 32.35 32.55 31.76 34.63 6,430,427 33.005 0.00%
2020-07-02 0 32.70 32.70 32.75 29.95 32.90 7,250,383 229,612,164 31.669 32.35 32.35 32.40 29.63 32.55 7,328,135 31.333 9.73%
2020-06-30 0 29.80 29.80 29.85 29.80 30.95 4,722,486 143,318,848 30.348 29.48 29.48 29.53 29.48 30.62 4,773,129 30.026 -1.32%
2020-06-29 0 30.20 30.05 30.20 27.55 30.80 10,626,308 311,683,383 29.331 29.88 29.73 29.88 27.26 30.47 10,740,263 29.020 2.37%
2020-06-26 0 29.50 29.40 29.50 29.15 31.55 6,859,836 207,305,413 30.220 29.19 29.09 29.19 28.84 31.22 6,933,400 29.900 -4.99%
2020-06-24 0 31.05 31.05 31.10 29.75 31.90 42,072,200 1,268,011,305 30.139 30.72 30.72 30.77 29.43 31.56 42,523,376 29.819 -5.91%
2020-06-23 0 33.00 32.90 33.00 30.70 33.00 2,351,200 75,708,450 32.200 32.65 32.55 32.65 30.37 32.65 2,376,414 31.858 7.49%
2020-06-22 0 30.70 30.70 30.75 30.00 32.60 4,418,200 136,875,025 30.980 30.37 30.37 30.42 29.68 32.25 4,465,580 30.651 -3.91%
2020-06-19 0 31.95 31.95 32.00 31.50 33.50 4,086,103 132,562,296 32.442 31.61 31.61 31.66 31.17 33.14 4,129,922 32.098 -3.33%
2020-06-18 0 33.05 33.00 33.05 31.20 34.00 5,815,000 191,816,725 32.987 32.70 32.65 32.70 30.87 33.64 5,877,359 32.637 3.44%
2020-06-17 0 31.95 31.80 31.95 29.25 31.95 5,996,315 184,390,239 30.751 31.61 31.46 31.61 28.94 31.61 6,060,619 30.424 9.42%
2020-06-16 0 29.20 29.20 29.35 28.65 29.80 3,842,600 113,433,350 29.520 28.89 28.89 29.04 28.35 29.48 3,883,808 29.207 5.04%
2020-06-15 0 27.80 27.65 27.80 27.40 29.60 3,959,574 112,636,710 28.447 27.51 27.36 27.51 27.11 29.29 4,002,036 28.145 -3.97%
2020-06-12 0 28.95 28.95 29.00 26.85 30.90 7,322,760 214,859,869 29.341 28.64 28.64 28.69 26.57 30.57 7,401,288 29.030 3.21%
2020-06-11 0 28.05 28.00 28.05 27.75 29.70 2,426,600 69,486,495 28.635 27.75 27.70 27.75 27.46 29.38 2,452,623 28.332 -2.60%
2020-06-10 0 28.80 28.80 29.00 27.15 29.05 2,464,400 69,761,280 28.308 28.49 28.49 28.69 26.86 28.74 2,490,828 28.007 5.69%
2020-06-09 0 27.25 27.20 27.30 26.15 27.80 1,400,200 38,018,250 27.152 26.96 26.91 27.01 25.87 27.51 1,415,216 26.864 2.06%
2020-06-08 0 26.70 26.65 26.70 26.50 28.60 2,366,115 65,549,810 27.704 26.42 26.37 26.42 26.22 28.30 2,391,489 27.410 -3.44%
2020-06-05 0 27.65 27.65 27.80 27.00 28.75 2,932,800 81,975,505 27.951 27.36 27.36 27.51 26.71 28.44 2,964,251 27.655 0.55%
2020-06-04 0 27.50 27.50 27.55 26.40 27.70 2,210,400 59,742,960 27.028 27.21 27.21 27.26 26.12 27.41 2,234,104 26.741 1.29%
2020-06-03 0 27.15 27.15 27.20 25.40 27.60 3,244,663 86,949,175 26.798 26.86 26.86 26.91 25.13 27.31 3,279,458 26.513 4.42%
2020-06-02 0 26.00 26.00 26.15 25.50 26.75 2,360,682 61,773,256 26.168 25.72 25.72 25.87 25.23 26.47 2,385,998 25.890 2.77%
2020-06-01 0 25.30 25.30 25.35 24.10 25.80 2,381,658 60,347,766 25.339 25.03 25.03 25.08 23.84 25.53 2,407,199 25.070 7.20%
2020-05-29 0 23.60 23.60 23.70 23.60 24.70 992,800 23,907,970 24.081 23.35 23.35 23.45 23.35 24.44 1,003,447 23.826 -1.26%
2020-05-28 0 23.90 23.80 23.90 23.15 25.60 2,430,600 58,942,370 24.250 23.65 23.55 23.65 22.90 25.33 2,456,665 23.993 -1.65%
2020-05-27 0 24.30 24.30 24.45 24.15 26.05 2,468,400 60,713,620 24.596 24.04 24.04 24.19 23.89 25.77 2,494,871 24.335 -5.26%
2020-05-26 0 25.65 25.60 25.65 25.35 27.80 2,672,000 70,802,150 26.498 25.38 25.33 25.38 25.08 27.51 2,700,654 26.217 -1.54%
2020-05-25 0 26.05 26.05 26.10 23.75 26.25 2,592,600 65,624,525 25.312 25.77 25.77 25.82 23.50 25.97 2,620,403 25.044 9.68%
2020-05-22 0 23.75 23.70 23.75 23.40 26.25 4,085,926 101,078,067 24.738 23.50 23.45 23.50 23.15 25.97 4,129,743 24.476 -7.23%
2020-05-21 0 25.60 25.60 25.75 25.30 27.60 4,323,400 114,409,400 26.463 25.33 25.33 25.48 25.03 27.31 4,369,764 26.182 -4.48%
2020-05-20 0 26.80 26.75 26.80 26.45 28.00 4,538,893 123,458,115 27.200 26.52 26.47 26.52 26.17 27.70 4,587,567 26.911 0.94%
2020-05-19 0 26.55 26.55 26.60 23.50 26.80 5,984,800 152,403,858 25.465 26.27 26.27 26.32 23.25 26.52 6,048,980 25.195 14.94%
2020-05-18 0 23.10 23.10 23.15 22.30 24.45 2,987,800 69,051,140 23.111 22.85 22.85 22.90 22.06 24.19 3,019,841 22.866 -4.15%
2020-05-15 0 24.10 24.05 24.10 23.65 25.75 2,952,000 71,444,955 24.202 23.84 23.79 23.84 23.40 25.48 2,983,657 23.945 -5.30%
2020-05-14 0 25.45 25.40 25.50 24.55 26.40 2,533,600 64,451,340 25.439 25.18 25.13 25.23 24.29 26.12 2,560,770 25.169 0.39%
2020-05-13 0 25.35 25.35 25.40 23.80 25.80 3,566,600 89,855,840 25.194 25.08 25.08 25.13 23.55 25.53 3,604,848 24.926 3.89%
2020-05-12 0 24.40 24.30 24.40 22.55 24.45 3,368,000 80,262,281 23.831 24.14 24.04 24.14 22.31 24.19 3,404,118 23.578 7.02%
2020-05-11 0 22.80 22.75 22.80 22.05 23.65 3,525,000 80,538,350 22.848 22.56 22.51 22.56 21.82 23.40 3,562,802 22.605 2.70%
2020-05-08 0 22.20 22.15 22.20 19.10 22.50 5,925,400 125,434,924 21.169 21.96 21.91 21.96 18.90 22.26 5,988,943 20.944 16.97%
2020-05-07 0 18.98 18.98 19.00 18.88 19.34 1,081,200 20,618,336 19.070 18.78 18.78 18.80 18.68 19.13 1,092,795 18.868 -0.11%
2020-05-06 0 19.00 18.98 19.00 18.84 19.50 1,572,015 30,020,260 19.097 18.80 18.78 18.80 18.64 19.29 1,588,873 18.894 -0.11%
2020-05-05 0 19.02 18.96 19.02 18.58 19.40 576,200 10,844,216 18.820 18.82 18.76 18.82 18.38 19.19 582,379 18.621 0.11%
2020-05-04 0 19.00 18.88 19.00 18.46 19.70 1,361,800 25,739,312 18.901 18.80 18.68 18.80 18.26 19.49 1,376,404 18.700 -3.65%
2020-04-29 0 19.72 19.64 19.72 19.62 20.20 1,017,800 20,274,090 19.920 19.51 19.43 19.51 19.41 19.99 1,028,715 19.708 -1.40%
2020-04-28 0 20.00 19.94 20.00 19.90 20.15 1,262,200 25,221,574 19.982 19.79 19.73 19.79 19.69 19.94 1,275,736 19.770 0.20%
2020-04-27 0 19.96 19.96 19.98 19.90 20.20 1,478,400 29,563,298 19.997 19.75 19.75 19.77 19.69 19.99 1,494,254 19.785 -0.94%
2020-04-24 0 20.15 20.15 20.20 20.00 20.50 592,000 11,948,030 20.182 19.94 19.94 19.99 19.79 20.28 598,349 19.968 -1.71%
2020-04-23 0 20.50 20.45 20.50 20.00 21.00 1,119,800 22,888,430 20.440 20.28 20.23 20.28 19.79 20.78 1,131,809 20.223 -0.97%
2020-04-22 0 20.70 20.60 20.70 19.84 20.70 1,259,800 25,848,128 20.518 20.48 20.38 20.48 19.63 20.48 1,273,310 20.300 2.73%
2020-04-21 0 20.15 20.10 20.15 20.05 20.70 1,043,600 21,070,060 20.190 19.94 19.89 19.94 19.84 20.48 1,054,791 19.976 -2.42%
2020-04-20 0 20.65 20.65 20.75 20.40 21.20 1,840,600 38,155,820 20.730 20.43 20.43 20.53 20.18 20.98 1,860,338 20.510 -2.13%
2020-04-17 0 21.10 21.10 21.15 20.95 21.85 2,726,800 57,823,130 21.205 20.88 20.88 20.93 20.73 21.62 2,756,042 20.980 0.48%
2020-04-16 0 21.00 20.95 21.00 19.90 21.05 3,369,600 69,207,397 20.539 20.78 20.73 20.78 19.69 20.83 3,405,735 20.321 4.74%
2020-04-15 0 20.05 20.05 20.20 20.05 22.30 3,228,800 67,512,000 20.909 19.84 19.84 19.99 19.84 22.06 3,263,425 20.687 -5.20%
2020-04-14 0 21.15 21.15 21.20 20.20 22.75 5,425,922 114,018,498 21.014 20.93 20.93 20.98 19.99 22.51 5,484,109 20.791 -6.00%
2020-04-09 0 22.50 22.45 22.50 22.00 22.85 2,506,267 56,165,077 22.410 22.26 22.21 22.26 21.77 22.61 2,533,144 22.172 2.27%
2020-04-08 0 22.00 22.00 22.15 21.60 23.80 1,195,800 26,975,580 22.559 21.77 21.77 21.91 21.37 23.55 1,208,624 22.319 -1.79%
2020-04-07 0 22.40 22.35 22.40 20.45 22.65 3,771,600 80,560,950 21.360 22.16 22.11 22.16 20.23 22.41 3,812,046 21.133 10.62%
2020-04-06 0 20.25 20.10 20.25 19.48 21.70 1,997,800 40,554,534 20.300 20.04 19.89 20.04 19.27 21.47 2,019,224 20.084 -4.03%
2020-04-03 0 21.10 21.10 21.20 21.00 22.45 935,200 20,244,750 21.648 20.88 20.88 20.98 20.78 22.21 945,229 21.418 -3.87%
2020-04-02 0 21.95 21.70 21.95 19.64 22.70 2,921,233 61,839,364 21.169 21.72 21.47 21.72 19.43 22.46 2,952,560 20.944 1.39%
2020-04-01 0 21.65 21.65 21.75 20.45 24.30 5,361,800 124,133,684 23.151 21.42 21.42 21.52 20.23 24.04 5,419,299 22.906 -8.65%
2020-03-31 0 23.70 23.65 23.70 23.10 25.80 8,234,800 198,331,670 24.085 23.45 23.40 23.45 22.85 25.53 8,323,109 23.829 -8.67%
2020-03-30 0 25.95 25.65 25.95 25.00 27.00 2,429,800 63,240,620 26.027 25.67 25.38 25.67 24.73 26.71 2,455,857 25.751 0.58%
2020-03-27 0 25.80 25.80 25.85 25.65 27.20 1,536,400 40,053,410 26.070 25.53 25.53 25.58 25.38 26.91 1,552,876 25.793 -1.90%
2020-03-26 0 26.30 26.30 26.35 26.20 27.20 1,159,908 31,115,509 26.826 26.02 26.02 26.07 25.92 26.91 1,172,347 26.541 -0.94%
2020-03-25 0 26.55 26.50 26.55 26.20 27.15 2,066,800 55,038,350 26.630 26.27 26.22 26.27 25.92 26.86 2,088,964 26.347 4.12%
2020-03-24 0 25.50 25.35 25.50 24.95 26.30 2,954,637 75,299,812 25.485 25.23 25.08 25.23 24.69 26.02 2,986,322 25.215 3.66%
2020-03-23 0 24.60 24.50 24.60 23.25 26.15 2,087,600 52,747,570 25.267 24.34 24.24 24.34 23.00 25.87 2,109,987 24.999 -4.65%
2020-03-20 0 25.80 25.55 25.80 24.25 26.40 3,606,000 91,553,490 25.389 25.53 25.28 25.53 23.99 26.12 3,644,670 25.120 7.50%
2020-03-19 0 24.00 24.00 24.10 23.00 27.25 5,699,700 141,878,130 24.892 23.75 23.75 23.84 22.76 26.96 5,760,823 24.628 -9.09%
2020-03-18 0 26.40 26.40 26.45 26.40 29.45 3,757,700 103,407,600 27.519 26.12 26.12 26.17 26.12 29.14 3,797,997 27.227 -7.69%
2020-03-17 0 28.60 28.55 28.60 27.70 30.30 3,185,200 92,342,935 28.991 28.30 28.25 28.30 27.41 29.98 3,219,358 28.684 0.70%
2020-03-16 0 28.40 28.25 28.40 27.20 32.00 3,003,600 87,695,621 29.197 28.10 27.95 28.10 26.91 31.66 3,035,810 28.887 -3.24%
2020-03-13 0 29.35 29.35 29.50 24.35 29.60 4,239,935 113,135,314 26.683 29.04 29.04 29.19 24.09 29.29 4,285,403 26.400 7.12%
2020-03-12 0 27.40 27.40 27.50 27.00 28.75 2,649,347 73,995,680 27.930 27.11 27.11 27.21 26.71 28.44 2,677,758 27.633 -3.86%
2020-03-11 0 28.50 28.50 28.55 27.25 29.50 3,785,913 108,332,996 28.615 28.20 28.20 28.25 26.96 29.19 3,826,513 28.311 5.56%
2020-03-10 0 27.00 27.00 27.25 26.30 28.20 5,585,138 153,511,372 27.486 26.71 26.71 26.96 26.02 27.90 5,645,032 27.194 4.85%
2020-03-09 0 25.75 25.60 25.75 24.00 28.15 6,912,000 184,322,370 26.667 25.48 25.33 25.48 23.75 27.85 6,986,123 26.384 2.59%
2020-03-06 0 25.10 25.10 25.15 24.25 25.20 1,656,200 40,895,270 24.692 24.83 24.83 24.88 23.99 24.93 1,673,961 24.430 0.40%
2020-03-05 0 25.00 24.90 25.00 24.60 25.50 1,079,600 26,952,410 24.965 24.73 24.64 24.73 24.34 25.23 1,091,177 24.700 0.81%
2020-03-04 0 24.80 24.75 24.85 23.95 25.15 1,164,000 28,653,590 24.616 24.54 24.49 24.59 23.70 24.88 1,176,483 24.355 1.64%
2020-03-03 0 24.40 24.40 24.55 23.90 25.35 1,233,800 30,475,290 24.700 24.14 24.14 24.29 23.65 25.08 1,247,031 24.438 1.04%
2020-03-02 0 24.15 24.15 24.20 23.85 26.15 1,444,800 35,589,340 24.633 23.89 23.89 23.94 23.60 25.87 1,460,294 24.371 -2.42%
2020-02-28 0 24.75 24.65 24.75 23.95 25.75 2,471,200 60,831,160 24.616 24.49 24.39 24.49 23.70 25.48 2,497,701 24.355 -4.81%
2020-02-27 0 26.00 25.95 26.00 24.30 27.25 3,694,000 94,129,040 25.482 25.72 25.67 25.72 24.04 26.96 3,733,614 25.211 -1.89%
2020-02-26 0 26.50 26.50 26.60 26.50 28.50 2,452,400 66,935,400 27.294 26.22 26.22 26.32 26.22 28.20 2,478,699 27.004 -5.02%
2020-02-25 0 27.90 27.90 28.00 27.30 29.10 1,824,200 50,976,740 27.945 27.60 27.60 27.70 27.01 28.79 1,843,762 27.648 -2.96%
2020-02-24 0 28.75 28.65 28.80 28.30 29.70 1,863,800 54,100,559 29.027 28.44 28.35 28.49 28.00 29.38 1,883,787 28.719 1.95%
2020-02-21 0 28.20 28.20 28.45 27.40 30.00 1,702,200 48,939,334 28.751 27.90 27.90 28.15 27.11 29.68 1,720,454 28.446 -2.25%
2020-02-20 0 28.85 28.85 28.90 27.90 29.35 1,640,400 46,983,817 28.642 28.54 28.54 28.59 27.60 29.04 1,657,991 28.338 4.91%
2020-02-19 0 27.50 27.45 27.50 27.00 28.60 1,740,125 48,178,674 27.687 27.21 27.16 27.21 26.71 28.30 1,758,786 27.393 0.00%
2020-02-18 0 27.50 27.50 27.65 27.10 30.30 1,907,800 53,897,240 28.251 27.21 27.21 27.36 26.81 29.98 1,928,259 27.951 -7.41%
2020-02-17 0 29.70 29.60 29.70 28.30 30.30 1,855,400 55,028,740 29.659 29.38 29.29 29.38 28.00 29.98 1,875,297 29.344 4.58%
2020-02-14 0 28.40 28.30 28.40 27.80 28.95 930,600 26,605,520 28.590 28.10 28.00 28.10 27.51 28.64 940,580 28.286 0.71%
2020-02-13 0 28.20 28.15 28.20 26.45 28.50 1,160,000 32,220,078 27.776 27.90 27.85 27.90 26.17 28.20 1,172,440 27.481 6.62%
2020-02-12 0 26.45 26.45 26.50 26.25 27.50 1,155,800 30,956,200 26.783 26.17 26.17 26.22 25.97 27.21 1,168,195 26.499 -3.64%
2020-02-11 0 27.45 27.40 27.45 27.00 29.00 951,000 26,359,350 27.718 27.16 27.11 27.16 26.71 28.69 961,198 27.423 -3.85%
2020-02-10 0 28.55 28.50 28.55 27.60 29.70 2,144,800 60,908,790 28.398 28.25 28.20 28.25 27.31 29.38 2,167,801 28.097 -2.23%
2020-02-07 0 29.20 29.05 29.20 26.20 29.20 2,686,970 75,306,940 28.027 28.89 28.74 28.89 25.92 28.89 2,715,785 27.729 10.19%
2020-02-06 0 26.50 26.50 26.55 22.85 27.60 3,865,000 98,710,270 25.540 26.22 26.22 26.27 22.61 27.31 3,906,448 25.269 15.47%
2020-02-05 0 22.95 22.80 22.95 22.70 24.00 2,365,800 55,403,580 23.419 22.71 22.56 22.71 22.46 23.75 2,391,171 23.170 -1.71%
2020-02-04 0 23.35 23.20 23.35 23.10 24.40 1,645,000 38,953,210 23.680 23.10 22.95 23.10 22.85 24.14 1,662,641 23.429 -0.43%
2020-02-03 0 23.45 23.35 23.45 22.00 24.45 1,864,600 44,192,830 23.701 23.20 23.10 23.20 21.77 24.19 1,884,596 23.450 1.30%
2020-01-31 0 23.15 23.10 23.15 22.30 24.10 1,297,055 30,020,438 23.145 22.90 22.85 22.90 22.06 23.84 1,310,964 22.900 -1.28%
2020-01-30 0 23.45 23.30 23.45 23.00 25.30 1,848,400 44,012,200 23.811 23.20 23.05 23.20 22.76 25.03 1,868,222 23.558 -4.87%
2020-01-29 0 24.65 24.65 24.70 23.50 25.50 2,225,900 54,512,240 24.490 24.39 24.39 24.44 23.25 25.23 2,249,770 24.230 1.02%
2020-01-24 0 24.40 24.20 24.40 23.60 25.15 745,400 18,191,950 24.406 24.14 23.94 24.14 23.35 24.88 753,394 24.147 1.24%
2020-01-23 0 24.10 24.10 24.25 21.90 26.50 4,279,000 105,887,640 24.746 23.84 23.84 23.99 21.67 26.22 4,324,887 24.483 -5.30%
2020-01-22 0 25.45 25.45 25.65 24.20 25.95 2,473,900 62,526,465 25.274 25.18 25.18 25.38 23.94 25.67 2,500,430 25.006 5.38%
2020-01-21 0 24.15 24.15 24.35 23.50 26.40 3,293,200 82,709,540 25.115 23.89 23.89 24.09 23.25 26.12 3,328,516 24.849 -0.62%
2020-01-20 0 24.30 24.25 24.30 20.90 24.50 3,498,800 81,069,520 23.171 24.04 23.99 24.04 20.68 24.24 3,536,321 22.925 11.98%
2020-01-17 0 21.70 21.60 21.70 20.90 22.80 1,915,600 41,659,500 21.747 21.47 21.37 21.47 20.68 22.56 1,936,143 21.517 -1.14%
2020-01-16 0 21.95 21.90 21.95 18.62 22.00 5,373,493 110,500,616 20.564 21.72 21.67 21.72 18.42 21.77 5,431,118 20.346 19.68%
2020-01-15 0 18.34 18.22 18.34 18.02 18.62 830,800 15,245,700 18.351 18.15 18.03 18.15 17.83 18.42 839,709 18.156 0.00%
2020-01-14 0 18.34 18.34 18.38 17.28 18.68 3,824,000 69,735,640 18.236 18.15 18.15 18.18 17.10 18.48 3,865,008 18.043 1.78%
2020-01-13 0 18.02 18.02 18.08 17.42 18.96 1,982,600 35,877,109 18.096 17.83 17.83 17.89 17.24 18.76 2,003,861 17.904 -1.64%
2020-01-10 0 18.32 18.32 18.40 17.56 19.88 2,334,800 43,186,379 18.497 18.13 18.13 18.20 17.37 19.67 2,359,838 18.301 -2.66%
2020-01-09 0 18.82 18.82 18.90 18.80 19.66 1,957,800 37,662,724 19.237 18.62 18.62 18.70 18.60 19.45 1,978,795 19.033 -0.53%
2020-01-08 0 18.92 18.88 18.92 17.82 19.16 1,865,600 35,277,968 18.910 18.72 18.68 18.72 17.63 18.96 1,885,606 18.709 -0.42%
2020-01-07 0 19.00 18.94 19.00 18.04 19.00 1,786,600 33,704,652 18.865 18.80 18.74 18.80 17.85 18.80 1,805,759 18.665 3.26%
2020-01-06 0 18.40 18.12 18.40 17.22 18.48 1,646,000 29,391,576 17.856 18.20 17.93 18.20 17.04 18.28 1,663,651 17.667 1.55%
2020-01-03 0 18.12 18.06 18.12 17.20 19.00 3,331,400 60,233,269 18.080 17.93 17.87 17.93 17.02 18.80 3,367,125 17.889 -2.16%
2020-01-02 0 18.52 18.48 18.52 17.40 18.80 4,334,600 79,129,200 18.255 18.32 18.28 18.32 17.22 18.60 4,381,084 18.062 8.94%
2019-12-31 0 17.00 16.90 17.00 15.80 17.12 3,238,093 53,556,585 16.540 16.82 16.72 16.82 15.63 16.94 3,272,818 16.364 8.14%
2019-12-30 0 15.72 15.72 15.76 14.62 16.40 6,029,200 94,697,544 15.706 15.55 15.55 15.59 14.46 16.23 6,093,856 15.540 9.17%
2019-12-27 0 14.40 14.40 14.42 12.96 14.46 20,035,190 270,870,982 13.520 14.25 14.25 14.27 12.82 14.31 20,250,045 13.376 11.80%
2019-12-24 0 12.88 12.84 12.88 12.64 13.10 1,441,200 18,470,148 12.816 12.74 12.70 12.74 12.51 12.96 1,456,655 12.680 -0.16%
2019-12-23 0 12.90 12.90 12.94 12.74 14.70 13,640,810 177,990,615 13.048 12.76 12.76 12.80 12.60 14.54 13,787,092 12.910 -6.93%
2019-12-20 0 13.86 13.84 13.88 12.52 15.16 8,394,000 117,433,036 13.990 13.71 13.69 13.73 12.39 15.00 8,484,016 13.842 10.00%
2019-12-19 0 12.60 12.60 12.62 12.02 12.70 1,704,000 21,120,256 12.395 12.47 12.47 12.49 11.89 12.57 1,722,273 12.263 5.00%
2019-12-18 0 12.00 12.00 12.10 11.72 12.72 3,104,600 37,798,268 12.175 11.87 11.87 11.97 11.60 12.59 3,137,893 12.046 -2.12%
2019-12-17 0 12.26 12.24 12.26 12.04 12.78 2,653,000 32,712,604 12.330 12.13 12.11 12.13 11.91 12.64 2,681,450 12.200 -1.92%
2019-12-16 0 12.50 12.50 12.60 12.00 13.40 4,057,200 51,653,176 12.731 12.37 12.37 12.47 11.87 13.26 4,100,709 12.596 -3.55%
2019-12-13 0 12.96 12.94 12.98 11.92 13.46 11,543,000 149,372,200 12.941 12.82 12.80 12.84 11.79 13.32 11,666,786 12.803 9.27%
2019-12-12 0 11.86 11.84 11.86 11.26 12.32 25,553,600 304,480,856 11.915 11.73 11.71 11.73 11.14 12.19 25,827,633 11.789

Copyright & disclaimer, Privacy policy

Back to top