POLY PROPERTY SERVICES CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06049  2019-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 26.34 26.28 26.34 25.80 26.60 1,022,064 26,855,068 26.275 26.34 26.28 26.34 25.80 26.60 1,022,064 26.275 1.23%
2026-06-26 0 26.02 25.96 26.02 25.94 26.68 1,175,450 30,910,867 26.297 26.02 25.96 26.02 25.94 26.68 1,175,450 26.297 -1.59%
2026-06-25 0 26.44 26.44 26.56 26.38 27.16 1,294,800 34,461,536 26.615 26.44 26.44 26.56 26.38 27.16 1,294,800 26.615 -2.07%
2026-06-24 0 27.00 27.00 27.06 26.64 27.34 1,816,400 48,944,240 26.946 27.00 27.00 27.06 26.64 27.34 1,816,400 26.946 -1.10%
2026-06-23 0 27.30 27.30 27.32 27.10 28.24 950,800 25,904,155 27.245 27.30 27.30 27.32 27.10 28.24 950,800 27.245 0.29%
2026-06-22 0 27.22 27.22 27.30 27.08 27.58 1,738,423 47,534,876 27.344 27.22 27.22 27.30 27.08 27.58 1,738,423 27.344 -0.87%
2026-06-18 0 27.46 27.46 27.90 27.46 28.90 1,499,600 41,861,268 27.915 27.46 27.46 27.90 27.46 28.90 1,499,600 27.915 -3.92%
2026-06-17 0 28.58 28.48 28.58 28.36 29.20 428,800 12,308,888 28.705 28.58 28.48 28.58 28.36 29.20 428,800 28.705 -2.12%
2026-06-16 0 29.20 29.16 29.24 29.00 30.20 651,800 19,119,350 29.333 29.20 29.16 29.24 29.00 30.20 651,800 29.333 -3.50%
2026-06-15 0 30.26 30.18 30.26 29.98 30.90 726,800 22,022,666 30.301 30.26 30.18 30.26 29.98 30.90 726,800 30.301 -1.30%
2026-06-12 0 30.66 30.56 30.66 30.00 30.78 948,037 28,983,816 30.572 30.66 30.56 30.66 30.00 30.78 948,037 30.572 1.25%
2026-06-11 0 30.28 30.06 30.28 29.52 30.70 1,067,061 32,275,748 30.247 30.28 30.06 30.28 29.52 30.70 1,067,061 30.247 2.57%
2026-06-10 0 29.52 29.52 29.58 28.70 29.78 1,346,200 39,592,655 29.411 29.52 29.52 29.58 28.70 29.78 1,346,200 29.411 2.64%
2026-06-09 0 28.76 28.76 28.84 28.50 28.96 842,800 24,205,466 28.720 28.76 28.76 28.84 28.50 28.96 842,800 28.720 0.21%
2026-06-08 0 28.70 28.66 28.70 27.72 28.78 1,110,477 31,647,589 28.499 28.70 28.66 28.70 27.72 28.78 1,110,477 28.499 0.70%
2026-06-05 0 28.50 28.36 28.50 28.24 29.28 869,606 24,827,421 28.550 28.50 28.36 28.50 28.24 29.28 869,606 28.550 -1.11%
2026-06-04 0 28.82 28.82 28.84 28.68 29.18 495,956 14,285,162 28.803 28.82 28.82 28.84 28.68 29.18 495,956 28.803 -1.23%
2026-06-03 0 29.18 29.16 29.20 28.58 29.40 1,006,110 29,104,102 28.927 29.18 29.16 29.20 28.58 29.40 1,006,110 28.927 0.00%
2026-06-02 0 29.18 29.18 29.22 28.48 29.34 1,305,800 37,897,903 29.023 29.18 29.18 29.22 28.48 29.34 1,305,800 29.023 2.77%
2026-06-01 0 30.00 30.00 30.08 29.30 30.20 1,617,400 48,445,161 29.952 28.39 28.39 28.47 27.73 28.58 1,708,946 28.348 1.35%
2026-05-29 0 29.60 29.60 29.66 29.14 30.40 2,419,725 72,011,343 29.760 28.01 28.01 28.07 27.58 28.77 2,556,683 28.166 1.02%
2026-05-28 0 29.30 29.20 29.30 28.90 29.90 1,555,400 45,562,081 29.293 27.73 27.64 27.73 27.35 28.30 1,643,437 27.724 -2.01%
2026-05-27 0 29.90 29.90 29.98 29.80 30.38 1,019,400 30,493,450 29.913 28.30 28.30 28.37 28.20 28.75 1,077,099 28.311 -0.80%
2026-05-26 0 30.14 30.10 30.14 29.90 30.68 902,200 27,224,972 30.176 28.53 28.49 28.53 28.30 29.04 953,265 28.560 -0.33%
2026-05-22 0 30.24 30.22 30.36 30.12 30.54 895,329 27,129,643 30.301 28.62 28.60 28.73 28.51 28.90 946,005 28.678 -0.20%
2026-05-21 0 30.30 30.30 30.34 30.22 30.88 916,341 27,893,942 30.441 28.68 28.68 28.71 28.60 29.23 968,207 28.810 -0.85%
2026-05-20 0 30.56 30.56 30.62 30.36 30.72 992,800 30,333,623 30.554 28.92 28.92 28.98 28.73 29.07 1,048,993 28.917 -1.04%
2026-05-19 0 30.88 30.88 30.92 30.58 31.24 668,045 20,649,314 30.910 29.23 29.23 29.26 28.94 29.57 705,857 29.254 -0.26%
2026-05-18 0 30.96 30.80 30.96 30.60 31.60 1,642,729 50,792,026 30.919 29.30 29.15 29.30 28.96 29.91 1,735,709 29.263 -2.09%
2026-05-15 0 31.62 31.60 31.66 31.20 32.08 1,071,200 33,837,576 31.588 29.93 29.91 29.96 29.53 30.36 1,131,831 29.896 -1.62%
2026-05-14 0 32.14 32.04 32.14 32.04 32.68 458,174 14,798,752 32.299 30.42 30.32 30.42 30.32 30.93 484,107 30.569 -1.11%
2026-05-13 0 32.50 32.40 32.50 32.34 32.84 866,800 28,182,342 32.513 30.76 30.66 30.76 30.61 31.08 915,861 30.771 -0.37%
2026-05-12 0 32.62 32.60 32.62 32.46 33.30 1,292,427 42,375,400 32.787 30.87 30.85 30.87 30.72 31.52 1,365,579 31.031 -1.27%
2026-05-11 0 33.04 33.04 33.10 32.08 33.22 2,436,900 80,051,926 32.850 31.27 31.27 31.33 30.36 31.44 2,574,830 31.090 2.16%
2026-05-08 0 32.34 32.26 32.34 31.46 32.34 1,472,698 46,960,819 31.888 30.61 30.53 30.61 29.77 30.61 1,556,054 30.179 1.70%
2026-05-07 0 31.80 31.78 31.80 31.36 31.92 1,337,926 42,523,053 31.783 30.10 30.08 30.10 29.68 30.21 1,413,654 30.080 0.95%
2026-05-06 0 31.50 31.42 31.50 30.84 31.50 652,200 20,427,700 31.321 29.81 29.74 29.81 29.19 29.81 689,115 29.643 2.47%
2026-05-05 0 30.74 30.70 30.74 30.50 31.18 237,000 7,275,204 30.697 29.09 29.06 29.09 28.87 29.51 250,414 29.053 -1.16%
2026-05-04 0 31.10 31.08 31.10 31.02 31.76 380,800 11,896,585 31.241 29.43 29.42 29.43 29.36 30.06 402,354 29.567 -0.51%
2026-04-30 0 31.26 31.24 31.26 31.10 31.66 703,400 22,012,885 31.295 29.59 29.57 29.59 29.43 29.96 743,213 29.619 -0.51%
2026-04-29 0 31.42 31.38 31.42 30.84 31.56 767,565 23,963,997 31.221 29.74 29.70 29.74 29.19 29.87 811,010 29.548 1.88%
2026-04-28 0 30.84 30.82 30.84 30.68 31.14 698,800 21,486,200 30.747 29.19 29.17 29.19 29.04 29.47 738,353 29.100 0.00%
2026-04-27 0 30.84 30.84 30.90 30.82 31.32 638,400 19,721,266 30.892 29.19 29.19 29.24 29.17 29.64 674,534 29.237 -0.90%
2026-04-24 0 31.12 31.08 31.12 30.86 31.22 926,806 28,677,908 30.943 29.45 29.42 29.45 29.21 29.55 979,264 29.285 0.26%
2026-04-23 0 31.04 31.04 31.14 31.02 31.56 686,400 21,369,961 31.133 29.38 29.38 29.47 29.36 29.87 725,251 29.466 -1.08%
2026-04-22 0 31.38 31.38 31.46 31.02 31.48 844,464 26,344,690 31.197 29.70 29.70 29.77 29.36 29.79 892,261 29.526 -0.06%
2026-04-21 0 31.40 31.38 31.40 31.26 31.92 1,347,778 42,338,902 31.414 29.72 29.70 29.72 29.59 30.21 1,424,063 29.731 -1.26%
2026-04-20 0 31.80 31.76 31.80 31.40 31.88 493,200 15,624,949 31.681 30.10 30.06 30.10 29.72 30.17 521,115 29.984 1.02%
2026-04-17 0 31.48 31.48 31.50 31.34 31.72 642,000 20,220,196 31.496 29.79 29.79 29.81 29.66 30.02 678,338 29.808 -0.88%
2026-04-16 0 31.76 31.72 31.76 31.54 31.88 514,400 16,299,182 31.686 30.06 30.02 30.06 29.85 30.17 543,515 29.988 0.19%
2026-04-15 0 31.70 31.60 31.70 31.46 31.80 327,200 10,358,702 31.659 30.00 29.91 30.00 29.77 30.10 345,720 29.963 0.76%
2026-04-14 0 31.46 31.46 31.48 31.06 31.64 927,200 29,076,412 31.359 29.77 29.77 29.79 29.40 29.95 979,680 29.679 0.58%
2026-04-13 0 31.28 31.20 31.28 31.04 31.32 430,848 13,423,993 31.157 29.60 29.53 29.60 29.38 29.64 455,234 29.488 0.00%
2026-04-10 0 31.28 31.22 31.30 31.08 31.70 317,206 9,978,623 31.458 29.60 29.55 29.62 29.42 30.00 335,160 29.773 0.26%
2026-04-09 0 31.20 31.20 31.22 31.08 31.64 1,864,846 58,204,970 31.212 29.53 29.53 29.55 29.42 29.95 1,970,398 29.540 -0.70%
2026-04-08 0 31.42 31.42 31.44 31.24 32.12 2,209,456 69,620,561 31.510 29.74 29.74 29.76 29.57 30.40 2,334,513 29.822 -0.82%
2026-04-02 0 31.68 31.60 31.68 31.20 31.78 1,168,653 36,879,860 31.558 29.98 29.91 29.98 29.53 30.08 1,234,800 29.867 0.06%
2026-04-01 0 31.66 31.62 31.66 31.14 31.80 836,947 26,387,591 31.528 29.96 29.93 29.96 29.47 30.10 884,319 29.839 1.47%
2026-03-31 0 31.20 31.18 31.20 30.58 31.64 1,656,500 51,743,463 31.237 29.53 29.51 29.53 28.94 29.95 1,750,259 29.563 2.09%
2026-03-30 0 30.56 30.50 30.60 30.42 31.00 882,600 27,042,309 30.639 28.92 28.87 28.96 28.79 29.34 932,556 28.998 -1.36%
2026-03-27 0 30.98 30.98 31.00 30.86 31.34 926,800 28,798,901 31.073 29.32 29.32 29.34 29.21 29.66 979,258 29.409 0.26%
2026-03-26 0 30.90 30.88 30.90 30.74 31.44 1,036,800 32,151,438 31.010 29.24 29.23 29.24 29.09 29.76 1,095,484 29.349 -1.65%
2026-03-25 0 31.42 31.36 31.42 31.02 31.72 726,871 22,830,522 31.409 29.74 29.68 29.74 29.36 30.02 768,012 29.727 0.83%
2026-03-24 0 31.16 31.04 31.16 30.36 31.16 623,200 19,169,613 30.760 29.49 29.38 29.49 28.73 29.49 658,474 29.112 2.30%
2026-03-23 0 30.46 30.30 30.46 30.10 30.86 1,395,600 42,397,356 30.379 28.83 28.68 28.83 28.49 29.21 1,474,592 28.752 -1.55%
2026-03-20 0 30.94 30.94 31.12 30.80 31.80 1,538,006 47,938,955 31.170 29.28 29.28 29.45 29.15 30.10 1,625,058 29.500 -2.09%
2026-03-19 0 31.60 31.60 31.62 31.30 32.36 1,870,200 59,168,127 31.637 29.91 29.91 29.93 29.62 30.63 1,976,055 29.943 -2.35%
2026-03-18 0 32.36 32.28 32.36 32.10 32.48 343,400 11,074,902 32.251 30.63 30.55 30.63 30.38 30.74 362,837 30.523 -0.19%
2026-03-17 0 32.42 32.42 32.48 32.30 32.80 560,800 18,235,699 32.517 30.68 30.68 30.74 30.57 31.04 592,542 30.775 0.50%
2026-03-16 0 32.26 32.14 32.26 31.96 32.48 870,436 27,933,452 32.091 30.53 30.42 30.53 30.25 30.74 919,703 30.372 0.75%
2026-03-13 0 32.02 32.00 32.02 31.92 32.60 856,000 27,653,799 32.306 30.30 30.29 30.30 30.21 30.85 904,450 30.575 -1.11%
2026-03-12 0 32.38 32.38 32.42 31.76 32.46 1,100,200 35,259,762 32.049 30.65 30.65 30.68 30.06 30.72 1,162,472 30.332 1.00%
2026-03-11 0 32.06 32.04 32.06 31.92 32.40 715,619 22,956,620 32.079 30.34 30.32 30.34 30.21 30.66 756,124 30.361 -0.19%
2026-03-10 0 32.12 32.06 32.12 31.92 32.62 884,900 28,412,124 32.108 30.40 30.34 30.40 30.21 30.87 934,986 30.388 -0.56%
2026-03-09 0 32.30 32.30 32.32 31.80 32.48 1,010,508 32,477,254 32.140 30.57 30.57 30.59 30.10 30.74 1,067,703 30.418 -0.49%
2026-03-06 0 32.46 32.46 32.50 31.88 32.62 619,006 19,986,864 32.289 30.72 30.72 30.76 30.17 30.87 654,042 30.559 1.50%
2026-03-05 0 31.98 31.98 32.14 31.92 32.60 465,400 14,992,138 32.213 30.27 30.27 30.42 30.21 30.85 491,742 30.488 -0.44%
2026-03-04 0 32.12 32.12 32.14 31.76 32.26 941,900 30,085,334 31.941 30.40 30.40 30.42 30.06 30.53 995,212 30.230 -0.31%
2026-03-03 0 32.22 32.22 32.26 32.00 32.64 1,238,500 39,948,774 32.256 30.49 30.49 30.53 30.29 30.89 1,308,600 30.528 0.31%
2026-03-02 0 32.12 32.10 32.12 31.56 32.54 988,250 31,809,763 32.188 30.40 30.38 30.40 29.87 30.80 1,044,186 30.464 0.25%
2026-02-27 0 32.04 31.94 32.04 31.44 32.10 996,600 31,684,480 31.793 30.32 30.23 30.32 29.76 30.38 1,053,008 30.089 0.75%
2026-02-26 0 31.80 31.80 31.86 31.68 32.72 1,030,600 32,979,467 32.000 30.10 30.10 30.15 29.98 30.97 1,088,933 30.286 -1.97%
2026-02-25 0 32.44 32.44 32.46 32.10 32.92 860,606 28,012,195 32.549 30.70 30.70 30.72 30.38 31.16 909,317 30.806 1.69%
2026-02-24 0 31.90 31.88 31.92 31.68 32.38 1,407,600 44,969,027 31.947 30.19 30.17 30.21 29.98 30.65 1,487,271 30.236 -0.25%
2026-02-23 0 31.98 31.80 31.98 31.64 32.20 419,400 13,342,581 31.813 30.27 30.10 30.27 29.95 30.48 443,138 30.109 0.76%
2026-02-20 0 31.74 31.74 32.02 31.74 32.46 206,600 6,611,764 32.003 30.04 30.04 30.30 30.04 30.72 218,294 30.288 -2.28%
2026-02-16 0 32.48 32.38 32.48 31.98 32.72 116,000 3,749,068 32.320 30.74 30.65 30.74 30.27 30.97 122,566 30.588 -0.73%
2026-02-13 0 32.72 32.70 32.72 32.44 33.08 946,987 31,002,043 32.738 30.97 30.95 30.97 30.70 31.31 1,000,587 30.984 -2.09%
2026-02-12 0 33.42 33.22 33.42 33.02 33.56 408,400 13,588,620 33.273 31.63 31.44 31.63 31.25 31.76 431,516 31.490 0.12%
2026-02-11 0 33.38 33.30 33.38 32.68 33.54 904,162 29,968,028 33.145 31.59 31.52 31.59 30.93 31.74 955,338 31.369 0.36%
2026-02-10 0 33.26 33.18 33.26 33.12 33.98 417,200 13,869,874 33.245 31.48 31.40 31.48 31.35 32.16 440,814 31.464 -0.78%
2026-02-09 0 33.52 33.50 33.52 33.02 34.12 751,000 25,201,236 33.557 31.72 31.71 31.72 31.25 32.29 793,507 31.759 0.96%
2026-02-06 0 33.20 33.00 33.20 33.00 34.26 551,805 18,404,763 33.354 31.42 31.23 31.42 31.23 32.42 583,038 31.567 -2.92%
2026-02-05 0 34.20 34.18 34.20 33.58 34.28 1,199,555 40,751,720 33.972 32.37 32.35 32.37 31.78 32.44 1,267,451 32.153 0.59%
2026-02-04 0 34.00 33.82 34.00 33.12 34.24 532,460 18,009,848 33.824 32.18 32.01 32.18 31.35 32.41 562,598 32.012 1.55%
2026-02-03 0 33.48 33.44 33.48 32.60 33.76 927,404 30,811,689 33.224 31.69 31.65 31.69 30.85 31.95 979,896 31.444 1.82%
2026-02-02 0 32.88 32.88 33.00 32.72 33.88 784,200 25,906,322 33.035 31.12 31.12 31.23 30.97 32.07 828,586 31.266 -3.07%
2026-01-30 0 33.92 33.88 33.92 33.66 34.34 760,800 25,800,687 33.913 32.10 32.07 32.10 31.86 32.50 803,862 32.096 -0.88%
2026-01-29 0 34.22 34.22 34.30 32.66 34.38 5,276,427 177,955,477 33.727 32.39 32.39 32.46 30.91 32.54 5,575,076 31.920 3.82%
2026-01-28 0 32.96 32.86 32.96 31.98 33.30 3,798,829 124,466,661 32.764 31.19 31.10 31.19 30.27 31.52 4,013,845 31.009 -3.79%
2026-01-27 0 34.26 34.26 34.34 33.82 34.60 805,002 27,569,807 34.248 32.42 32.42 32.50 32.01 32.75 850,566 32.413 0.23%
2026-01-26 0 34.18 34.18 34.22 34.14 34.62 504,400 17,332,114 34.362 32.35 32.35 32.39 32.31 32.77 532,949 32.521 -1.78%
2026-01-23 0 34.80 34.70 34.80 33.74 35.06 1,274,100 43,881,328 34.441 32.94 32.84 32.94 31.93 33.18 1,346,215 32.596 1.40%
2026-01-22 0 34.32 34.28 34.32 33.76 34.46 980,205 33,452,594 34.128 32.48 32.44 32.48 31.95 32.61 1,035,685 32.300 1.54%
2026-01-21 0 33.80 33.74 33.80 33.44 33.94 598,886 20,233,909 33.786 31.99 31.93 31.99 31.65 32.12 632,783 31.976 -0.47%
2026-01-20 0 33.96 33.94 33.96 33.56 34.20 1,288,184 43,605,796 33.851 32.14 32.12 32.14 31.76 32.37 1,361,096 32.037 1.07%
2026-01-19 0 33.60 33.58 33.60 32.70 33.76 1,162,400 38,846,131 33.419 31.80 31.78 31.80 30.95 31.95 1,228,193 31.629 2.00%
2026-01-16 0 32.94 32.92 32.94 32.62 33.40 926,900 30,546,103 32.955 31.18 31.16 31.18 30.87 31.61 979,363 31.190 -0.66%
2026-01-15 0 33.16 33.12 33.16 32.72 33.60 1,645,800 54,384,984 33.045 31.38 31.35 31.38 30.97 31.80 1,738,953 31.275 0.06%
2026-01-14 0 33.14 33.04 33.14 32.72 33.30 1,578,400 52,083,998 32.998 31.36 31.27 31.36 30.97 31.52 1,667,739 31.230 -0.54%
2026-01-13 0 33.32 33.18 33.32 33.08 33.76 617,382 20,609,567 33.382 31.54 31.40 31.54 31.31 31.95 652,326 31.594 0.12%
2026-01-12 0 33.28 33.28 33.44 33.26 34.16 702,102 23,540,230 33.528 31.50 31.50 31.65 31.48 32.33 741,841 31.732 -1.48%
2026-01-09 0 33.78 33.58 33.78 33.20 33.96 593,800 19,855,426 33.438 31.97 31.78 31.97 31.42 32.14 627,409 31.647 0.90%
2026-01-08 0 33.48 33.48 33.50 33.00 33.66 962,405 32,061,055 33.313 31.69 31.69 31.71 31.23 31.86 1,016,878 31.529 -0.48%
2026-01-07 0 33.64 33.56 33.64 33.20 34.08 1,727,400 58,250,231 33.721 31.84 31.76 31.84 31.42 32.25 1,825,172 31.915 0.72%
2026-01-06 0 33.40 33.38 33.40 33.04 33.72 1,375,250 45,943,771 33.408 31.61 31.59 31.61 31.27 31.91 1,453,090 31.618 -0.54%
2026-01-05 0 33.58 33.54 33.58 32.58 34.26 1,555,800 52,256,271 33.588 31.78 31.74 31.78 30.83 32.42 1,643,859 31.789 4.09%
2026-01-02 0 32.26 32.10 32.26 31.78 33.60 187,593 6,038,747 32.191 30.53 30.38 30.53 30.08 31.80 198,211 30.466 1.19%
2025-12-31 0 31.88 31.88 32.02 31.76 32.48 503,785 16,078,794 31.916 30.17 30.17 30.30 30.06 30.74 532,300 30.206 -1.54%
2025-12-30 0 32.38 32.32 32.38 32.16 32.64 489,770 15,842,728 32.347 30.65 30.59 30.65 30.44 30.89 517,491 30.614 -0.74%
2025-12-29 0 32.62 32.56 32.62 32.38 33.10 783,800 25,598,392 32.659 30.87 30.82 30.87 30.65 31.33 828,164 30.910 -1.27%
2025-12-24 0 33.04 32.84 33.04 32.68 33.14 270,843 8,913,233 32.909 31.27 31.08 31.27 30.93 31.36 286,173 31.146 0.73%
2025-12-23 0 32.80 32.74 32.80 32.54 33.60 1,422,200 46,558,802 32.737 31.04 30.99 31.04 30.80 31.80 1,502,698 30.983 -2.03%
2025-12-22 0 33.48 33.36 33.48 33.10 33.66 568,200 18,940,671 33.335 31.69 31.57 31.69 31.33 31.86 600,361 31.549 -0.18%
2025-12-19 0 33.54 33.54 33.56 33.52 33.84 362,395 12,178,500 33.606 31.74 31.74 31.76 31.72 32.03 382,907 31.805 -0.36%
2025-12-18 0 33.66 33.62 33.66 33.42 34.02 508,237 17,079,244 33.605 31.86 31.82 31.86 31.63 32.20 537,004 31.805 -1.17%
2025-12-17 0 34.06 34.00 34.06 33.32 34.06 935,344 31,659,542 33.848 32.24 32.18 32.24 31.54 32.24 988,285 32.035 1.43%
2025-12-16 0 33.58 33.54 33.58 33.30 33.74 740,600 24,786,124 33.468 31.78 31.74 31.78 31.52 31.93 782,518 31.675 -0.24%
2025-12-15 0 33.66 33.54 33.66 33.48 34.18 499,000 16,814,719 33.697 31.86 31.74 31.86 31.69 32.35 527,244 31.892 -1.46%
2025-12-12 0 34.16 34.06 34.16 33.52 34.54 809,000 27,627,274 34.150 32.33 32.24 32.33 31.72 32.69 854,790 32.321 2.21%
2025-12-11 0 33.42 33.34 33.42 33.30 33.82 388,829 12,999,750 33.433 31.63 31.55 31.63 31.52 32.01 410,837 31.642 -0.77%
2025-12-10 0 33.68 33.60 33.68 33.40 34.14 462,000 15,533,435 33.622 31.88 31.80 31.88 31.61 32.31 488,150 31.821 -1.12%
2025-12-09 0 34.06 33.88 34.06 33.66 34.50 1,535,334 52,116,454 33.945 32.24 32.07 32.24 31.86 32.65 1,622,235 32.126 -1.39%
2025-12-08 0 34.54 34.48 34.54 34.34 35.18 665,814 23,006,905 34.555 32.69 32.63 32.69 32.50 33.30 703,500 32.704 -1.31%
2025-12-05 0 35.00 34.92 35.00 34.50 35.14 625,800 21,772,790 34.792 33.13 33.05 33.13 32.65 33.26 661,221 32.928 -0.28%
2025-12-04 0 35.10 34.92 35.10 34.48 35.18 829,000 28,936,028 34.905 33.22 33.05 33.22 32.63 33.30 875,922 33.035 0.86%
2025-12-03 0 34.80 34.66 34.80 34.50 35.18 419,600 14,606,502 34.811 32.94 32.80 32.94 32.65 33.30 443,350 32.946 -0.57%
2025-12-02 0 35.00 34.94 35.00 34.28 35.06 689,190 23,943,290 34.741 33.13 33.07 33.13 32.44 33.18 728,199 32.880 0.46%
2025-12-01 0 34.84 34.64 34.84 34.52 35.40 559,450 19,425,769 34.723 32.97 32.78 32.97 32.67 33.50 591,115 32.863 -0.68%
2025-11-28 0 35.08 35.04 35.08 34.68 35.14 338,600 11,830,535 34.940 33.20 33.16 33.20 32.82 33.26 357,765 33.068 -0.17%
2025-11-27 0 35.14 35.12 35.14 35.02 35.96 448,400 15,830,107 35.304 33.26 33.24 33.26 33.14 34.03 473,780 33.412 -1.51%
2025-11-26 0 35.68 35.66 35.68 35.62 36.28 567,728 20,440,761 36.004 33.77 33.75 33.77 33.71 34.34 599,862 34.076 0.56%
2025-11-25 0 35.48 35.38 35.48 35.22 36.58 1,557,225 55,571,642 35.686 33.58 33.48 33.58 33.33 34.62 1,645,365 33.775 -5.39%
2025-11-24 0 37.50 37.50 37.80 35.20 37.50 1,954,400 72,082,134 36.882 35.49 35.49 35.78 33.31 35.49 2,065,020 34.906 6.17%
2025-11-21 0 35.32 35.32 35.36 35.26 35.94 360,064 12,810,812 35.579 33.43 33.43 33.47 33.37 34.01 380,444 33.673 -2.27%
2025-11-20 0 36.14 35.92 36.14 35.50 36.56 803,356 28,916,349 35.994 34.20 34.00 34.20 33.60 34.60 848,827 34.066 2.38%
2025-11-19 0 35.30 35.26 35.34 34.64 35.58 964,510 33,804,498 35.048 33.41 33.37 33.45 32.78 33.67 1,019,102 33.171 0.11%
2025-11-18 0 35.26 35.18 35.26 35.06 36.20 683,600 24,191,212 35.388 33.37 33.30 33.37 33.18 34.26 722,292 33.492 -2.81%
2025-11-17 0 36.28 36.08 36.28 35.68 36.30 547,800 19,768,447 36.087 34.34 34.15 34.34 33.77 34.36 578,806 34.154 0.61%
2025-11-14 0 36.06 36.06 36.08 36.00 36.60 341,756 12,385,954 36.242 34.13 34.13 34.15 34.07 34.64 361,100 34.301 -1.48%
2025-11-13 0 36.60 36.52 36.60 35.70 36.60 780,284 28,284,320 36.249 34.64 34.56 34.64 33.79 34.64 824,449 34.307 0.88%
2025-11-12 0 36.28 36.24 36.28 35.48 36.38 897,508 32,407,106 36.108 34.34 34.30 34.34 33.58 34.43 948,308 34.174 2.20%
2025-11-11 0 35.50 35.46 35.50 35.02 35.64 556,471 19,747,673 35.487 33.60 33.56 33.60 33.14 33.73 587,968 33.586 1.43%
2025-11-10 0 35.00 34.94 35.00 34.42 35.00 544,475 18,973,662 34.848 33.13 33.07 33.13 32.58 33.13 575,293 32.981 1.80%
2025-11-07 0 34.38 34.32 34.38 34.32 34.76 274,232 9,452,474 34.469 32.54 32.48 32.54 32.48 32.90 289,754 32.622 -0.92%
2025-11-06 0 34.70 34.68 34.70 33.90 34.70 303,484 10,484,949 34.549 32.84 32.82 32.84 32.08 32.84 320,661 32.698 1.40%
2025-11-05 0 34.22 34.12 34.22 33.62 34.26 795,315 27,090,966 34.063 32.39 32.29 32.39 31.82 32.42 840,330 32.238 -0.75%
2025-11-04 0 34.48 34.42 34.48 34.20 34.78 713,953 24,641,980 34.515 32.63 32.58 32.63 32.37 32.92 754,363 32.666 1.23%
2025-11-03 0 34.06 34.00 34.06 33.52 34.16 410,000 13,931,913 33.980 32.24 32.18 32.24 31.72 32.33 433,206 32.160 1.55%
2025-10-31 0 33.54 33.54 33.58 33.52 33.88 400,200 13,469,818 33.658 31.74 31.74 31.78 31.72 32.07 422,852 31.855 -1.18%
2025-10-30 0 33.94 33.84 33.94 33.72 34.26 835,736 28,369,324 33.945 32.12 32.03 32.12 31.91 32.42 883,039 32.127 0.12%
2025-10-28 0 33.90 33.88 33.90 33.66 34.80 740,189 25,178,755 34.017 32.08 32.07 32.08 31.86 32.94 782,084 32.194 -1.80%
2025-10-27 0 34.52 34.50 34.52 34.30 34.74 314,540 10,886,204 34.610 32.67 32.65 32.67 32.46 32.88 332,343 32.756 -0.46%
2025-10-24 0 34.68 34.62 34.68 34.58 34.98 184,400 6,398,216 34.697 32.82 32.77 32.82 32.73 33.11 194,837 32.839 -0.46%
2025-10-23 0 34.84 34.80 34.84 34.14 34.96 516,931 17,892,628 34.613 32.97 32.94 32.97 32.31 33.09 546,190 32.759 0.40%
2025-10-22 0 34.70 34.66 34.70 34.40 34.90 396,289 13,765,046 34.735 32.84 32.80 32.84 32.56 33.03 418,719 32.874 0.29%
2025-10-21 0 34.60 34.58 34.60 34.28 34.80 368,600 12,760,592 34.619 32.75 32.73 32.75 32.44 32.94 389,463 32.765 0.93%
2025-10-20 0 34.28 34.20 34.28 33.70 34.42 251,000 8,580,720 34.186 32.44 32.37 32.44 31.89 32.58 265,207 32.355 2.02%
2025-10-17 0 33.60 33.44 33.60 33.12 34.42 620,400 20,964,034 33.791 31.80 31.65 31.80 31.35 32.58 655,515 31.981 -2.04%
2025-10-16 0 34.30 34.26 34.30 33.80 34.34 409,980 14,003,903 34.158 32.46 32.42 32.46 31.99 32.50 433,185 32.328 0.88%
2025-10-15 0 34.00 33.98 34.00 33.50 34.16 547,780 18,596,630 33.949 32.18 32.16 32.18 31.71 32.33 578,785 32.130 0.89%
2025-10-14 0 33.70 33.56 33.70 33.48 34.80 659,114 22,344,944 33.901 31.89 31.76 31.89 31.69 32.94 696,420 32.085 -2.03%
2025-10-13 0 34.40 34.24 34.40 33.72 34.58 591,000 20,218,696 34.211 32.56 32.41 32.56 31.91 32.73 624,451 32.378 -1.32%
2025-10-10 0 34.86 34.72 34.86 34.20 35.08 722,200 25,133,510 34.801 32.99 32.86 32.99 32.37 33.20 763,077 32.937 1.22%
2025-10-09 0 34.44 34.32 34.44 33.80 34.50 1,099,126 37,515,222 34.132 32.60 32.48 32.60 31.99 32.65 1,161,337 32.303 0.88%
2025-10-08 0 34.14 34.14 34.16 33.30 34.40 496,587 16,799,715 33.830 32.31 32.31 32.33 31.52 32.56 524,694 32.018 0.12%
2025-10-06 0 34.10 34.10 34.12 33.98 35.00 267,200 9,119,743 34.131 32.27 32.27 32.29 32.16 33.13 282,324 32.302 -0.93%
2025-10-03 0 34.42 34.36 34.42 34.22 35.06 306,600 10,542,014 34.384 32.58 32.52 32.58 32.39 33.18 323,954 32.542 -0.98%
2025-10-02 0 34.76 34.66 34.76 34.32 34.82 799,091 27,703,621 34.669 32.90 32.80 32.90 32.48 32.95 844,320 32.812 -0.17%
2025-09-30 0 34.82 34.82 34.84 34.38 34.90 1,545,283 53,649,410 34.718 32.95 32.95 32.97 32.54 33.03 1,632,747 32.858 1.22%
2025-09-29 0 34.40 34.34 34.40 33.74 34.48 496,200 16,944,031 34.148 32.56 32.50 32.56 31.93 32.63 524,285 32.318 1.71%
2025-09-26 0 33.82 33.74 33.82 33.68 34.68 584,200 19,832,960 33.949 32.01 31.93 32.01 31.88 32.82 617,266 32.130 -1.28%
2025-09-25 0 34.26 34.20 34.26 34.08 34.60 1,332,800 45,706,082 34.293 32.42 32.37 32.42 32.25 32.75 1,408,237 32.456 -0.64%
2025-09-24 0 34.48 34.44 34.48 34.10 34.80 1,914,800 65,912,472 34.423 32.63 32.60 32.63 32.27 32.94 2,023,179 32.579 0.29%
2025-09-23 0 34.38 34.36 34.38 34.18 35.14 2,677,090 92,215,307 34.446 32.54 32.52 32.54 32.35 33.26 2,828,615 32.601 -2.27%
2025-09-22 0 35.18 35.18 35.20 34.84 35.60 725,800 25,531,977 35.178 33.30 33.30 33.31 32.97 33.69 766,881 33.293 -0.57%
2025-09-19 0 35.38 35.36 35.38 34.96 35.70 902,200 31,949,446 35.413 33.48 33.47 33.48 33.09 33.79 953,265 33.516 -0.11%
2025-09-18 0 35.42 35.32 35.42 34.94 36.20 1,678,000 59,434,676 35.420 33.52 33.43 33.52 33.07 34.26 1,772,976 33.523 -1.88%
2025-09-17 0 36.10 36.06 36.10 35.64 36.16 1,175,600 42,136,077 35.842 34.17 34.13 34.17 33.73 34.22 1,242,140 33.922 0.78%
2025-09-16 0 35.82 35.82 35.84 35.40 36.00 1,080,800 38,698,315 35.805 33.90 33.90 33.92 33.50 34.07 1,141,974 33.887 1.30%
2025-09-15 0 35.36 35.32 35.36 34.94 36.12 1,166,200 41,063,500 35.211 33.47 33.43 33.47 33.07 34.19 1,232,208 33.325 -1.94%
2025-09-12 0 36.06 35.94 36.06 35.82 36.76 788,778 28,541,555 36.185 34.13 34.01 34.13 33.90 34.79 833,423 34.246 0.39%
2025-09-11 0 35.92 35.90 35.92 35.28 36.02 823,109 29,466,970 35.800 34.00 33.98 34.00 33.39 34.09 869,698 33.882 0.79%
2025-09-10 0 35.64 35.56 35.64 35.24 36.02 589,400 21,022,459 35.668 33.73 33.66 33.73 33.35 34.09 622,760 33.757 -0.56%
2025-09-09 0 35.84 35.84 35.86 35.10 36.20 1,155,091 41,231,754 35.696 33.92 33.92 33.94 33.22 34.26 1,220,470 33.784 1.76%
2025-09-08 0 35.22 35.16 35.22 34.68 35.36 834,513 29,292,175 35.101 33.33 33.28 33.33 32.82 33.47 881,747 33.221 0.63%
2025-09-05 0 35.00 34.84 35.00 34.52 35.00 836,000 29,066,252 34.768 33.13 32.97 33.13 32.67 33.13 883,318 32.906 0.29%
2025-09-04 0 34.90 34.76 34.90 33.98 34.90 1,572,400 54,203,176 34.472 33.03 32.90 33.03 32.16 33.03 1,661,399 32.625 1.34%
2025-09-03 0 34.44 34.32 34.44 34.36 35.00 1,794,178 62,160,263 34.646 32.60 32.48 32.60 32.52 33.13 1,895,730 32.790 -0.40%
2025-09-02 0 34.58 34.56 34.58 34.24 35.80 1,966,200 68,173,342 34.673 32.73 32.71 32.73 32.41 33.88 2,077,488 32.815 -3.41%
2025-09-01 0 35.80 35.72 35.82 35.28 36.18 1,128,600 40,352,914 35.755 33.88 33.81 33.90 33.39 34.24 1,192,480 33.840 1.82%
2025-08-29 0 35.16 35.16 35.18 35.12 36.36 1,401,231 49,982,096 35.670 33.28 33.28 33.30 33.24 34.41 1,480,542 33.759 -2.06%
2025-08-28 0 35.90 35.82 35.90 35.36 36.50 1,568,800 56,212,718 35.832 33.98 33.90 33.98 33.47 34.54 1,657,595 33.912 -1.59%
2025-08-27 0 36.48 36.44 36.48 36.20 37.50 2,222,000 81,898,190 36.858 34.53 34.49 34.53 34.26 35.49 2,347,767 34.883 -2.72%
2025-08-26 0 37.50 37.48 37.50 36.68 38.02 2,070,688 77,955,237 37.647 35.49 35.47 35.49 34.72 35.98 2,187,890 35.630 0.27%
2025-08-25 0 37.40 37.24 37.40 36.46 37.86 1,340,600 50,012,548 37.306 35.40 35.25 35.40 34.51 35.83 1,416,479 35.308 2.63%
2025-08-22 0 36.44 36.44 36.46 35.86 36.92 897,800 32,567,688 36.275 34.49 34.49 34.51 33.94 34.94 948,616 34.332 0.05%
2025-08-21 0 36.42 36.40 36.42 36.28 36.98 951,400 34,761,518 36.537 34.47 34.45 34.47 34.34 35.00 1,005,250 34.580 0.39%
2025-08-20 0 36.28 36.26 36.28 36.10 36.90 1,123,600 40,906,617 36.407 34.34 34.32 34.34 34.17 34.92 1,187,197 34.456 -2.05%
2025-08-19 0 37.04 37.04 37.08 36.32 37.56 3,067,200 113,483,360 36.999 35.06 35.06 35.09 34.37 35.55 3,240,806 35.017 1.98%
2025-08-18 0 36.32 36.32 36.36 35.84 36.80 1,996,400 72,510,991 36.321 34.37 34.37 34.41 33.92 34.83 2,109,398 34.375 0.55%
2025-08-15 0 36.12 36.12 36.16 35.22 36.50 1,417,000 51,193,060 36.128 34.19 34.19 34.22 33.33 34.54 1,497,203 34.192 1.75%
2025-08-14 0 35.50 35.48 35.50 35.32 36.80 1,325,000 47,498,054 35.848 33.60 33.58 33.60 33.43 34.83 1,399,996 33.927 -0.67%
2025-08-13 0 35.74 35.64 35.74 35.10 35.98 1,010,600 35,890,170 35.514 33.83 33.73 33.83 33.22 34.05 1,067,801 33.611 0.68%
2025-08-12 0 35.50 35.40 35.50 34.88 35.58 1,027,069 36,233,405 35.278 33.60 33.50 33.60 33.01 33.67 1,085,202 33.389 1.66%
2025-08-11 0 34.92 34.76 34.92 34.78 35.26 1,362,445 47,597,740 34.936 33.05 32.90 33.05 32.92 33.37 1,439,560 33.064 0.11%
2025-08-08 0 34.88 34.88 34.90 34.88 35.52 618,200 21,730,507 35.151 33.01 33.01 33.03 33.01 33.62 653,191 33.268 -1.91%
2025-08-07 0 35.56 35.52 35.56 35.02 35.84 1,051,400 37,339,634 35.514 33.66 33.62 33.66 33.14 33.92 1,110,910 33.612 0.85%
2025-08-06 0 35.26 35.26 35.36 34.96 35.56 656,657 23,185,367 35.308 33.37 33.37 33.47 33.09 33.66 693,824 33.417 0.74%
2025-08-05 0 35.00 34.98 35.00 34.96 35.66 889,200 31,235,956 35.128 33.13 33.11 33.13 33.09 33.75 939,529 33.246 -0.74%
2025-08-04 0 35.26 35.10 35.26 34.50 35.26 812,800 28,478,274 35.037 33.37 33.22 33.37 32.65 33.37 858,805 33.160 1.32%
2025-08-01 0 34.80 34.70 34.80 34.45 35.50 729,200 25,552,722 35.042 32.94 32.84 32.94 32.60 33.60 770,473 33.165 -0.14%
2025-07-31 0 34.85 34.85 34.90 34.70 35.80 2,062,800 72,382,540 35.089 32.98 32.98 33.03 32.84 33.88 2,179,556 33.210 -2.92%
2025-07-30 0 35.90 35.85 35.90 35.75 36.90 1,280,496 46,317,489 36.172 33.98 33.93 33.98 33.83 34.92 1,352,973 34.234 -0.14%
2025-07-29 0 35.95 35.90 35.95 35.60 36.40 1,129,400 40,609,795 35.957 34.02 33.98 34.02 33.69 34.45 1,193,325 34.031 -0.28%
2025-07-28 0 36.05 36.00 36.05 35.80 36.75 1,013,000 36,753,910 36.282 34.12 34.07 34.12 33.88 34.78 1,070,336 34.339 0.00%
2025-07-25 0 36.05 36.00 36.05 35.80 36.80 1,083,196 39,299,410 36.281 34.12 34.07 34.12 33.88 34.83 1,144,506 34.337 -0.28%
2025-07-24 0 36.15 36.10 36.15 35.90 37.00 2,946,955 107,124,382 36.351 34.21 34.17 34.21 33.98 35.02 3,113,755 34.404 0.56%
2025-07-23 0 35.95 35.85 35.95 35.00 36.40 4,136,962 148,177,736 35.818 34.02 33.93 34.02 33.13 34.45 4,371,117 33.899 2.86%
2025-07-22 0 34.95 34.95 35.00 34.40 35.25 2,083,734 72,779,920 34.928 33.08 33.08 33.13 32.56 33.36 2,201,675 33.057 1.30%
2025-07-21 0 34.50 34.45 34.50 34.10 35.25 873,264 30,361,360 34.768 32.65 32.60 32.65 32.27 33.36 922,691 32.905 0.00%
2025-07-18 0 34.50 34.45 34.50 33.45 34.50 1,845,264 62,674,648 33.965 32.65 32.60 32.65 31.66 32.65 1,949,707 32.146 2.37%
2025-07-17 0 33.70 33.70 33.75 32.95 33.85 1,657,200 55,357,495 33.404 31.89 31.89 31.94 31.18 32.04 1,750,999 31.615 0.30%
2025-07-16 0 33.60 33.55 33.60 33.30 33.85 917,800 30,873,620 33.639 31.80 31.75 31.80 31.52 32.04 969,748 31.837 -0.30%
2025-07-15 0 33.70 33.60 33.70 33.35 33.95 941,464 31,686,410 33.657 31.89 31.80 31.89 31.56 32.13 994,752 31.854 -0.59%
2025-07-14 0 33.90 33.75 33.90 33.60 34.10 552,000 18,669,385 33.821 32.08 31.94 32.08 31.80 32.27 583,244 32.010 0.59%
2025-07-11 0 33.70 33.65 33.70 33.60 34.50 1,239,333 42,213,447 34.061 31.89 31.85 31.89 31.80 32.65 1,309,480 32.237 -2.18%
2025-07-10 0 34.45 34.45 34.55 33.50 34.55 1,490,862 50,826,943 34.092 32.60 32.60 32.70 31.71 32.70 1,575,246 32.266 1.92%
2025-07-09 0 33.80 33.75 33.80 33.35 34.10 1,167,600 39,459,713 33.796 31.99 31.94 31.99 31.56 32.27 1,233,687 31.985 0.75%
2025-07-08 0 33.55 33.50 33.55 33.10 33.90 821,972 27,458,590 33.406 31.75 31.71 31.75 31.33 32.08 868,496 31.616 0.00%
2025-07-07 0 33.55 33.40 33.55 33.00 34.00 610,534 20,554,271 33.666 31.75 31.61 31.75 31.23 32.18 645,091 31.863 0.30%
2025-07-04 0 33.45 33.35 33.45 32.25 33.45 841,348 27,853,539 33.106 31.66 31.56 31.66 30.52 31.66 888,969 31.332 1.67%
2025-07-03 0 32.90 32.90 33.00 32.50 33.30 1,110,200 36,547,170 32.919 31.14 31.14 31.23 30.76 31.52 1,173,038 31.156 0.46%
2025-07-02 0 32.75 32.75 32.85 32.60 33.80 812,456 26,757,856 32.935 31.00 31.00 31.09 30.85 31.99 858,442 31.170 -1.21%
2025-06-30 0 33.15 33.05 33.15 32.75 33.40 1,025,079 33,859,009 33.031 31.37 31.28 31.37 31.00 31.61 1,083,099 31.261 -0.60%
2025-06-27 0 33.35 33.30 33.35 32.70 33.75 2,042,870 68,282,383 33.425 31.56 31.52 31.56 30.95 31.94 2,158,498 31.634 1.37%
2025-06-26 0 32.90 32.85 32.90 32.20 33.15 1,657,403 54,215,700 32.711 31.14 31.09 31.14 30.48 31.37 1,751,213 30.959 0.46%
2025-06-25 0 32.75 32.75 32.80 32.10 33.25 1,844,540 60,592,017 32.849 31.00 31.00 31.04 30.38 31.47 1,948,942 31.090 1.24%
2025-06-24 0 32.35 32.35 32.40 31.80 32.75 3,803,192 122,351,170 32.171 30.62 30.62 30.66 30.10 31.00 4,018,455 30.447 0.62%
2025-06-23 0 32.15 32.10 32.15 31.60 32.45 1,218,600 39,085,478 32.074 30.43 30.38 30.43 29.91 30.71 1,287,574 30.356 0.78%
2025-06-20 0 31.90 31.85 31.90 31.65 32.45 939,266 30,046,975 31.990 30.19 30.14 30.19 29.95 30.71 992,429 30.276 -0.47%
2025-06-19 0 32.05 32.00 32.05 31.50 32.10 855,578 27,231,011 31.828 30.33 30.29 30.33 29.81 30.38 904,004 30.123 -0.16%
2025-06-18 0 32.10 32.00 32.10 31.40 32.40 1,639,400 52,392,760 31.958 30.38 30.29 30.38 29.72 30.66 1,732,191 30.247 0.31%
2025-06-17 0 32.00 32.00 32.05 31.60 32.85 1,457,728 46,976,701 32.226 30.29 30.29 30.33 29.91 31.09 1,540,236 30.500 -0.47%
2025-06-16 0 32.15 32.15 32.20 31.60 33.15 2,307,012 74,618,038 32.344 30.43 30.43 30.48 29.91 31.37 2,437,590 30.611 1.26%
2025-06-13 0 31.75 31.70 31.75 31.40 32.10 952,656 30,223,592 31.726 30.05 30.00 30.05 29.72 30.38 1,006,577 30.026 -0.47%
2025-06-12 0 31.90 31.80 31.90 31.40 32.30 1,200,477 38,299,222 31.903 30.19 30.10 30.19 29.72 30.57 1,268,425 30.194 1.59%
2025-06-11 0 31.40 31.35 31.40 31.05 31.95 1,107,584 34,975,970 31.579 29.72 29.67 29.72 29.39 30.24 1,170,274 29.887 0.16%
2025-06-10 0 31.35 31.35 31.40 30.20 31.90 2,792,084 87,428,556 31.313 29.67 29.67 29.72 28.58 30.19 2,950,118 29.636 5.04%
2025-06-09 0 31.30 31.25 31.30 30.65 31.40 1,495,800 46,432,735 31.042 28.25 28.20 28.25 27.66 28.34 1,657,421 28.015 1.79%
2025-06-06 0 30.75 30.65 30.75 30.15 30.90 907,800 27,718,190 30.533 27.75 27.66 27.75 27.21 27.89 1,005,887 27.556 1.65%
2025-06-05 0 30.25 30.20 30.25 29.75 30.80 2,161,800 65,576,486 30.334 27.30 27.26 27.30 26.85 27.80 2,395,382 27.376 1.00%
2025-06-04 0 29.95 29.90 29.95 29.85 30.55 2,455,200 74,048,175 30.160 27.03 26.98 27.03 26.94 27.57 2,720,483 27.219 -1.16%
2025-06-03 0 30.30 30.25 30.30 30.10 30.55 951,800 28,863,960 30.326 27.35 27.30 27.35 27.16 27.57 1,054,642 27.369 0.50%
2025-06-02 0 30.15 30.15 30.20 29.50 30.55 446,200 13,328,409 29.871 27.21 27.21 27.26 26.62 27.57 494,412 26.958 -1.31%
2025-05-30 0 30.55 30.55 30.70 30.40 30.85 757,800 23,188,230 30.599 27.57 27.57 27.71 27.44 27.84 839,680 27.616 -0.81%
2025-05-29 0 30.80 30.65 30.80 30.30 30.85 1,015,000 31,049,315 30.590 27.80 27.66 27.80 27.35 27.84 1,124,670 27.607 1.48%
2025-05-28 0 30.35 30.30 30.35 30.30 30.65 393,400 11,976,404 30.443 27.39 27.35 27.39 27.35 27.66 435,907 27.475 -0.33%
2025-05-27 0 30.45 30.40 30.45 30.40 30.90 645,200 19,702,885 30.538 27.48 27.44 27.48 27.44 27.89 714,914 27.560 0.16%
2025-05-26 0 30.40 30.35 30.40 30.25 30.95 1,358,200 41,390,405 30.474 27.44 27.39 27.44 27.30 27.93 1,504,953 27.503 -0.82%
2025-05-23 0 30.65 30.65 30.75 30.65 31.55 995,600 30,788,442 30.925 27.66 27.66 27.75 27.66 28.47 1,103,174 27.909 -2.23%
2025-05-22 0 31.35 31.25 31.35 31.00 31.65 554,800 17,345,300 31.264 28.29 28.20 28.29 27.98 28.56 614,746 28.215 -1.26%
2025-05-21 0 31.75 31.65 31.75 31.05 31.75 529,406 16,647,581 31.446 28.65 28.56 28.65 28.02 28.65 586,608 28.379 0.63%
2025-05-20 0 31.55 31.50 31.55 31.00 31.90 1,118,650 35,172,978 31.442 28.47 28.43 28.47 27.98 28.79 1,239,520 28.376 -0.16%
2025-05-19 0 31.60 31.55 31.60 30.90 31.75 1,043,600 32,838,057 31.466 28.52 28.47 28.52 27.89 28.65 1,156,361 28.398 1.94%
2025-05-16 0 31.00 30.90 31.00 30.45 31.30 1,646,440 50,700,030 30.794 27.98 27.89 27.98 27.48 28.25 1,824,337 27.791 -0.32%
2025-05-15 0 31.10 31.00 31.10 30.90 32.15 898,000 28,080,201 31.270 28.07 27.98 28.07 27.89 29.01 995,029 28.220 -3.12%
2025-05-14 0 32.10 32.00 32.10 31.20 32.10 1,703,292 53,773,406 31.570 28.97 28.88 28.97 28.16 28.97 1,887,332 28.492 1.74%
2025-05-13 0 31.55 31.55 31.60 31.40 31.90 1,069,178 33,786,111 31.600 28.47 28.47 28.52 28.34 28.79 1,184,702 28.519 -1.10%
2025-05-12 0 31.90 31.75 31.90 31.40 31.95 1,318,681 41,795,698 31.695 28.79 28.65 28.79 28.34 28.83 1,461,164 28.604 2.24%
2025-05-09 0 31.20 31.15 31.25 31.10 31.80 951,200 29,806,594 31.336 28.16 28.11 28.20 28.07 28.70 1,053,977 28.280 -1.58%
2025-05-08 0 31.70 31.60 31.70 31.55 31.85 986,720 31,292,130 31.713 28.61 28.52 28.61 28.47 28.74 1,093,335 28.621 0.16%
2025-05-07 0 31.65 31.60 31.65 31.50 32.55 1,295,354 41,299,216 31.883 28.56 28.52 28.56 28.43 29.38 1,435,316 28.774 0.96%
2025-05-06 0 31.35 31.30 31.35 31.10 32.25 2,057,496 64,965,987 31.575 28.29 28.25 28.29 28.07 29.11 2,279,808 28.496 0.80%
2025-05-02 0 31.10 31.05 31.10 30.75 31.20 308,200 9,561,331 31.023 28.07 28.02 28.07 27.75 28.16 341,501 27.998 0.48%
2025-04-30 0 30.95 30.85 30.95 30.45 31.05 1,205,578 37,116,215 30.787 27.93 27.84 27.93 27.48 28.02 1,335,840 27.785 1.31%
2025-04-29 0 30.55 30.45 30.55 30.10 30.80 1,338,200 40,713,563 30.424 27.57 27.48 27.57 27.16 27.80 1,482,792 27.457 -0.16%
2025-04-28 0 30.60 30.55 30.60 30.15 31.15 974,500 29,722,575 30.500 27.62 27.57 27.62 27.21 28.11 1,079,794 27.526 -2.39%
2025-04-25 0 31.35 31.30 31.35 31.25 32.70 2,034,200 65,071,699 31.989 28.29 28.25 28.29 28.20 29.51 2,253,994 28.870 -1.88%
2025-04-24 0 31.95 31.80 31.95 31.55 32.35 985,300 31,413,901 31.883 28.83 28.70 28.83 28.47 29.20 1,091,761 28.774 -0.31%
2025-04-23 0 32.05 32.00 32.05 31.15 32.40 2,599,340 83,017,943 31.938 28.92 28.88 28.92 28.11 29.24 2,880,198 28.824 3.72%
2025-04-22 0 30.90 30.90 30.95 30.55 31.50 1,118,598 34,708,228 31.028 27.89 27.89 27.93 27.57 28.43 1,239,462 28.003 -0.48%
2025-04-17 0 31.05 31.05 31.10 30.85 31.90 1,874,610 58,747,991 31.339 28.02 28.02 28.07 27.84 28.79 2,077,161 28.283 -0.96%
2025-04-16 0 31.35 31.25 31.35 30.45 31.35 745,012 23,010,280 30.886 28.29 28.20 28.29 27.48 28.29 825,510 27.874 0.48%
2025-04-15 0 31.20 31.15 31.20 30.80 31.45 694,292 21,553,542 31.044 28.16 28.11 28.16 27.80 28.38 769,310 28.017 0.16%
2025-04-14 0 31.15 31.15 31.30 31.10 31.85 1,668,488 52,372,568 31.389 28.11 28.11 28.25 28.07 28.74 1,848,767 28.328 -1.11%
2025-04-11 0 31.50 31.35 31.50 31.05 31.70 1,397,800 43,919,525 31.420 28.43 28.29 28.43 28.02 28.61 1,548,832 28.357 1.29%
2025-04-10 0 31.10 31.10 31.35 31.05 32.20 2,469,800 78,271,588 31.691 28.07 28.07 28.29 28.02 29.06 2,736,661 28.601 -0.16%
2025-04-09 0 31.15 31.15 31.20 29.10 31.50 3,634,268 111,563,339 30.698 28.11 28.11 28.16 26.26 28.43 4,026,949 27.704 1.96%
2025-04-08 0 30.55 30.50 30.55 29.75 30.95 1,780,008 53,971,675 30.321 27.57 27.53 27.57 26.85 27.93 1,972,337 27.364 2.69%
2025-04-07 0 29.75 29.75 29.90 29.65 31.00 3,484,856 105,617,226 30.307 26.85 26.85 26.98 26.76 27.98 3,861,393 27.352 -7.61%
2025-04-03 0 32.20 32.20 32.25 31.55 32.55 1,451,174 46,586,877 32.103 29.06 29.06 29.11 28.47 29.38 1,607,973 28.972 0.00%
2025-04-02 0 32.20 32.05 32.20 31.55 32.60 942,800 30,282,390 32.120 29.06 28.92 29.06 28.47 29.42 1,044,669 28.988 0.78%
2025-04-01 0 31.95 31.95 32.00 31.40 32.50 1,852,688 59,124,136 31.913 28.83 28.83 28.88 28.34 29.33 2,052,870 28.801 2.08%
2025-03-31 0 31.30 31.30 31.40 30.90 32.95 2,410,000 75,781,915 31.445 28.25 28.25 28.34 27.89 29.74 2,670,400 28.378 -4.57%
2025-03-28 0 32.80 32.80 32.90 32.50 33.15 1,720,800 56,658,195 32.925 29.60 29.60 29.69 29.33 29.92 1,906,732 29.715 0.15%
2025-03-27 0 32.75 32.75 32.80 31.70 33.00 1,801,600 58,887,733 32.686 29.56 29.56 29.60 28.61 29.78 1,996,262 29.499 2.66%
2025-03-26 0 31.90 31.90 31.95 31.00 32.20 2,304,945 73,106,581 31.717 28.79 28.79 28.83 27.98 29.06 2,553,993 28.624 4.25%
2025-03-25 0 30.60 30.60 30.65 30.45 31.10 725,400 22,191,866 30.593 27.62 27.62 27.66 27.48 28.07 803,779 27.609 -0.97%
2025-03-24 0 30.90 30.75 30.90 29.65 31.05 1,014,000 30,849,683 30.424 27.89 27.75 27.89 26.76 28.02 1,123,562 27.457 2.32%
2025-03-21 0 30.20 29.95 30.20 29.65 31.10 1,738,240 52,528,472 30.219 27.26 27.03 27.26 26.76 28.07 1,926,056 27.273 -1.63%
2025-03-20 0 30.70 30.70 30.80 30.55 32.10 1,226,400 38,057,625 31.032 27.71 27.71 27.80 27.57 28.97 1,358,912 28.006 -3.91%
2025-03-19 0 31.95 31.95 32.05 31.75 32.70 914,200 29,268,440 32.015 28.83 28.83 28.92 28.65 29.51 1,012,979 28.893 -2.14%
2025-03-18 0 32.65 32.65 32.70 31.60 32.70 1,156,000 37,337,600 32.299 29.47 29.47 29.51 28.52 29.51 1,280,905 29.149 2.03%
2025-03-17 0 32.00 32.00 32.05 31.60 32.55 1,484,000 47,682,180 32.131 28.88 28.88 28.92 28.52 29.38 1,644,346 28.998 1.59%
2025-03-14 0 31.50 31.50 31.65 30.65 32.00 996,000 31,408,268 31.534 28.43 28.43 28.56 27.66 28.88 1,103,617 28.459 1.45%
2025-03-13 0 31.05 30.90 31.05 30.40 31.55 419,800 12,975,500 30.909 28.02 27.89 28.02 27.44 28.47 465,159 27.895 -0.48%
2025-03-12 0 31.20 30.95 31.20 30.75 31.55 545,600 16,923,495 31.018 28.16 27.93 28.16 27.75 28.47 604,552 27.993 -0.32%
2025-03-11 0 31.30 31.25 31.30 30.85 31.55 918,977 28,611,752 31.134 28.25 28.20 28.25 27.84 28.47 1,018,272 28.098 -1.73%
2025-03-10 0 31.85 31.70 31.85 31.05 32.55 775,200 24,539,830 31.656 28.74 28.61 28.74 28.02 29.38 858,960 28.569 -0.31%
2025-03-07 0 31.95 31.95 32.15 31.75 32.95 1,158,638 37,286,337 32.181 28.83 28.83 29.01 28.65 29.74 1,283,828 29.043 -1.24%
2025-03-06 0 32.35 32.35 32.40 31.30 32.60 1,017,400 32,681,200 32.122 29.20 29.20 29.24 28.25 29.42 1,127,330 28.990 2.05%
2025-03-05 0 31.70 31.60 31.70 30.85 32.35 836,000 26,355,806 31.526 28.61 28.52 28.61 27.84 29.20 926,329 28.452 -0.94%
2025-03-04 0 32.00 31.95 32.00 31.05 32.10 1,225,200 38,799,507 31.668 28.88 28.83 28.88 28.02 28.97 1,357,582 28.580 0.79%
2025-03-03 0 31.75 31.75 31.85 31.25 32.50 4,361,485 139,400,259 31.962 28.65 28.65 28.74 28.20 29.33 4,832,742 28.845 1.60%
2025-02-28 0 31.25 31.05 31.25 30.75 31.95 1,740,600 54,525,499 31.326 28.20 28.02 28.20 27.75 28.83 1,928,671 28.271 -1.73%
2025-02-27 0 31.80 31.75 31.80 30.85 31.85 1,575,800 49,608,210 31.481 28.70 28.65 28.70 27.84 28.74 1,746,065 28.411 3.08%
2025-02-26 0 30.85 30.80 30.85 29.30 30.90 963,000 29,423,991 30.555 27.84 27.80 27.84 26.44 27.89 1,067,052 27.575 4.22%
2025-02-25 0 29.60 29.50 29.65 29.35 29.85 362,200 10,722,225 29.603 26.71 26.62 26.76 26.49 26.94 401,336 26.716 -0.84%
2025-02-24 0 29.85 29.85 29.95 28.95 30.20 977,400 29,030,363 29.702 26.94 26.94 27.03 26.13 27.26 1,083,008 26.805 1.88%
2025-02-21 0 29.30 29.20 29.30 28.70 29.45 1,084,800 31,674,365 29.198 26.44 26.35 26.44 25.90 26.58 1,202,012 26.351 1.74%
2025-02-20 0 28.80 28.80 28.85 28.80 29.50 414,400 12,004,810 28.969 25.99 25.99 26.04 25.99 26.62 459,176 26.144 -1.71%
2025-02-19 0 29.30 29.30 29.40 28.90 29.65 457,200 13,435,126 29.386 26.44 26.44 26.53 26.08 26.76 506,600 26.520 0.00%
2025-02-18 0 29.30 29.30 29.35 28.85 29.60 685,700 20,104,484 29.320 26.44 26.44 26.49 26.04 26.71 759,790 26.461 -0.17%
2025-02-17 0 29.35 29.30 29.40 28.75 29.65 951,979 27,773,175 29.174 26.49 26.44 26.53 25.95 26.76 1,054,840 26.329 0.00%
2025-02-14 0 29.35 29.25 29.35 28.85 29.80 607,500 17,707,831 29.149 26.49 26.40 26.49 26.04 26.89 673,140 26.306 1.21%
2025-02-13 0 29.00 28.85 29.00 28.85 30.05 1,302,500 38,320,867 29.421 26.17 26.04 26.17 26.04 27.12 1,443,235 26.552 -1.69%
2025-02-12 0 29.50 29.50 29.55 28.55 29.75 1,827,192 53,064,391 29.041 26.62 26.62 26.67 25.77 26.85 2,024,619 26.210 4.80%
2025-02-11 0 28.15 28.15 28.20 28.15 28.75 1,059,134 30,039,155 28.362 25.40 25.40 25.45 25.40 25.95 1,173,573 25.596 -1.23%
2025-02-10 0 28.50 28.50 28.55 28.10 28.70 590,200 16,816,670 28.493 25.72 25.72 25.77 25.36 25.90 653,971 25.715 1.79%
2025-02-07 0 28.00 27.95 28.00 27.50 28.50 925,220 26,078,142 28.186 25.27 25.22 25.27 24.82 25.72 1,025,190 25.437 0.90%
2025-02-06 0 27.75 27.70 27.75 27.50 28.15 954,200 26,509,480 27.782 25.04 25.00 25.04 24.82 25.40 1,057,301 25.073 0.54%
2025-02-05 0 27.60 27.60 27.65 27.30 28.05 1,009,279 27,956,906 27.700 24.91 24.91 24.95 24.64 25.31 1,118,331 24.999 -0.72%
2025-02-04 0 27.80 27.70 27.80 26.60 28.10 378,000 10,428,008 27.587 25.09 25.00 25.09 24.01 25.36 418,843 24.897 1.83%
2025-02-03 0 27.30 27.15 27.30 26.30 27.40 353,800 9,525,443 26.923 24.64 24.50 24.64 23.74 24.73 392,028 24.298 0.00%
2025-01-28 0 27.30 27.30 27.40 27.30 28.30 106,200 2,930,580 27.595 24.64 24.64 24.73 24.64 25.54 117,675 24.904 -2.33%
2025-01-27 0 27.95 27.95 28.00 27.70 28.35 515,600 14,485,890 28.095 25.22 25.22 25.27 25.00 25.59 571,310 25.356 1.08%
2025-01-24 0 27.65 27.60 27.65 27.25 27.95 771,800 21,385,399 27.708 24.95 24.91 24.95 24.59 25.22 855,193 25.007 0.55%
2025-01-23 0 27.50 27.45 27.50 27.40 28.00 1,165,400 32,188,845 27.620 24.82 24.77 24.82 24.73 25.27 1,291,321 24.927 0.18%
2025-01-22 0 27.45 27.35 27.45 27.20 28.10 1,001,062 27,437,964 27.409 24.77 24.68 24.77 24.55 25.36 1,109,226 24.736 -1.79%
2025-01-21 0 27.95 27.95 28.00 27.70 28.55 1,083,400 30,424,324 28.082 25.22 25.22 25.27 25.00 25.77 1,200,461 25.344 1.27%
2025-01-20 0 27.60 27.55 27.60 27.45 28.05 663,539 18,407,313 27.741 24.91 24.86 24.91 24.77 25.31 735,234 25.036 0.91%
2025-01-17 0 27.35 27.25 27.35 26.85 27.45 614,400 16,702,980 27.186 24.68 24.59 24.68 24.23 24.77 680,786 24.535 -0.18%
2025-01-16 0 27.40 27.35 27.40 27.20 27.80 866,000 23,783,995 27.464 24.73 24.68 24.73 24.55 25.09 959,571 24.786 1.11%
2025-01-15 0 27.10 27.00 27.10 26.90 27.40 773,800 21,000,343 27.139 24.46 24.37 24.46 24.28 24.73 857,409 24.493 0.00%
2025-01-14 0 27.10 27.10 27.25 27.10 27.75 1,253,800 34,381,272 27.422 24.46 24.46 24.59 24.46 25.04 1,389,273 24.748 -1.28%
2025-01-13 0 27.45 27.40 27.45 26.70 27.55 629,828 17,125,865 27.191 24.77 24.73 24.77 24.10 24.86 697,881 24.540 0.73%
2025-01-10 0 27.25 27.10 27.25 26.95 28.00 1,388,400 37,850,110 27.262 24.59 24.46 24.59 24.32 25.27 1,538,416 24.603 -2.68%
2025-01-09 0 28.00 27.75 28.05 27.60 28.30 2,633,623 73,338,217 27.847 25.27 25.04 25.31 24.91 25.54 2,918,185 25.131 0.00%
2025-01-08 0 28.00 27.90 28.00 27.60 28.50 1,263,800 35,364,423 27.983 25.27 25.18 25.27 24.91 25.72 1,400,353 25.254 -2.27%
2025-01-07 0 28.65 28.60 28.65 28.25 29.15 952,800 27,285,637 28.637 25.86 25.81 25.86 25.50 26.31 1,055,750 25.845 0.00%
2025-01-06 0 28.65 28.60 28.65 28.55 29.35 994,600 28,706,044 28.862 25.86 25.81 25.86 25.77 26.49 1,102,066 26.047 -1.04%
2025-01-03 0 28.95 28.95 29.05 28.80 29.90 1,424,400 41,581,702 29.192 26.13 26.13 26.22 25.99 26.98 1,578,306 26.346 -1.70%
2025-01-02 0 29.45 29.40 29.45 29.35 30.90 1,626,600 49,216,230 30.257 26.58 26.53 26.58 26.49 27.89 1,802,353 27.307 -3.12%
2024-12-31 0 30.40 30.35 30.40 29.10 30.50 1,037,600 30,778,534 29.663 27.44 27.39 27.44 26.26 27.53 1,149,712 26.771 3.23%
2024-12-30 0 29.45 29.35 29.45 29.00 29.85 1,114,800 32,745,846 29.374 26.58 26.49 26.58 26.17 26.94 1,235,254 26.509 -0.51%
2024-12-27 0 29.60 29.60 29.65 29.60 30.20 904,600 26,949,715 29.792 26.71 26.71 26.76 26.71 27.26 1,002,342 26.887 -1.99%
2024-12-24 0 30.20 30.00 30.20 29.85 30.45 315,600 9,502,310 30.109 27.26 27.07 27.26 26.94 27.48 349,700 27.173 0.00%
2024-12-23 0 30.20 30.10 30.20 29.95 30.75 908,800 27,386,044 30.134 27.26 27.16 27.26 27.03 27.75 1,006,995 27.196 0.67%
2024-12-20 0 30.00 30.00 30.10 29.90 31.05 692,820 20,859,719 30.108 27.07 27.07 27.16 26.98 28.02 767,679 27.172 -1.48%
2024-12-19 0 30.45 30.45 30.50 30.05 30.80 143,200 4,373,796 30.543 27.48 27.48 27.53 27.12 27.80 158,673 27.565 -0.98%
2024-12-18 0 30.75 30.75 30.80 30.55 31.20 262,000 8,051,657 30.732 27.75 27.75 27.80 27.57 28.16 290,309 27.735 0.16%
2024-12-17 0 30.70 30.70 30.85 30.45 31.35 505,000 15,584,616 30.861 27.71 27.71 27.84 27.48 28.29 559,565 27.851 -1.60%
2024-12-16 0 31.20 31.10 31.20 31.10 31.90 410,000 12,903,308 31.471 28.16 28.07 28.16 28.07 28.79 454,300 28.403 -0.95%
2024-12-13 0 31.50 31.50 31.60 31.50 33.50 224,000 7,164,990 31.987 28.43 28.43 28.52 28.43 30.23 248,203 28.867 -4.69%
2024-12-12 0 33.05 32.95 33.05 32.10 33.55 479,000 15,845,430 33.080 29.83 29.74 29.83 28.97 30.28 530,756 29.854 1.85%
2024-12-11 0 32.45 32.40 32.50 32.45 33.50 321,100 10,535,038 32.809 29.29 29.24 29.33 29.29 30.23 355,795 29.610 -0.31%
2024-12-10 0 32.55 32.45 32.55 32.45 34.80 912,200 30,437,746 33.367 29.38 29.29 29.38 29.29 31.41 1,010,763 30.114 -2.25%
2024-12-09 0 33.30 33.20 33.30 31.90 33.30 526,478 17,113,335 32.505 30.05 29.96 30.05 28.79 30.05 583,364 29.336 3.42%
2024-12-06 0 32.20 32.20 32.25 32.05 32.85 493,600 15,984,394 32.383 29.06 29.06 29.11 28.92 29.65 546,933 29.225 0.63%
2024-12-05 0 32.00 31.95 32.00 31.95 33.30 391,200 12,571,330 32.135 28.88 28.83 28.88 28.83 30.05 433,469 29.002 -2.88%
2024-12-04 0 32.95 32.95 33.00 32.30 33.40 764,000 25,168,912 32.944 29.74 29.74 29.78 29.15 30.14 846,550 29.731 1.38%
2024-12-03 0 32.50 32.45 32.50 31.30 32.75 752,000 24,339,568 32.366 29.33 29.29 29.33 28.25 29.56 833,253 29.210 0.46%
2024-12-02 0 32.35 32.35 32.45 31.10 32.60 593,400 19,158,246 32.286 29.20 29.20 29.29 28.07 29.42 657,517 29.137 2.86%
2024-11-29 0 31.45 31.45 31.55 31.30 32.10 331,200 10,493,578 31.684 28.38 28.38 28.47 28.25 28.97 366,986 28.594 0.96%
2024-11-28 0 31.15 31.10 31.15 30.90 31.55 540,102 16,902,190 31.294 28.11 28.07 28.11 27.89 28.47 598,460 28.243 0.48%
2024-11-27 0 31.00 31.00 31.10 29.85 31.30 528,200 16,115,375 30.510 27.98 27.98 28.07 26.94 28.25 585,272 27.535 2.99%
2024-11-26 0 30.10 30.10 30.15 30.00 31.05 505,709 15,273,920 30.203 27.16 27.16 27.21 27.07 28.02 560,351 27.258 -0.66%
2024-11-25 0 30.30 30.30 30.40 30.15 30.80 975,000 29,622,360 30.382 27.35 27.35 27.44 27.21 27.80 1,080,348 27.419 -1.14%
2024-11-22 0 30.65 30.65 30.75 30.40 31.70 1,685,400 52,152,470 30.944 27.66 27.66 27.75 27.44 28.61 1,867,507 27.926 -1.45%
2024-11-21 0 31.10 31.10 31.15 31.00 31.70 972,000 30,353,165 31.228 28.07 28.07 28.11 27.98 28.61 1,077,024 28.182 -1.43%
2024-11-20 0 31.55 31.55 31.75 31.10 32.00 638,600 20,132,602 31.526 28.47 28.47 28.65 28.07 28.88 707,600 28.452 0.80%
2024-11-19 0 31.30 31.30 31.35 30.85 31.75 620,859 19,381,664 31.217 28.25 28.25 28.29 27.84 28.65 687,943 28.173 0.00%
2024-11-18 0 31.30 31.25 31.30 31.00 32.00 454,090 14,259,302 31.402 28.25 28.20 28.25 27.98 28.88 503,154 28.340 0.00%
2024-11-15 0 31.30 31.20 31.30 30.90 32.00 527,000 16,562,204 31.427 28.25 28.16 28.25 27.89 28.88 583,942 28.363 -0.48%
2024-11-14 0 31.45 31.40 31.45 31.25 33.50 1,859,000 58,845,203 31.654 28.38 28.34 28.38 28.20 30.23 2,059,864 28.568 -3.53%
2024-11-13 0 32.60 32.60 32.65 32.00 33.95 801,000 25,923,178 32.364 29.42 29.42 29.47 28.88 30.64 887,548 29.208 -1.06%
2024-11-12 0 32.95 32.80 32.95 32.55 34.45 2,365,420 78,308,023 33.105 29.74 29.60 29.74 29.38 31.09 2,621,003 29.877 -1.93%
2024-11-11 0 33.60 33.40 33.60 32.10 34.00 1,613,600 53,696,780 33.278 30.32 30.14 30.32 28.97 30.68 1,787,949 30.033 -2.75%
2024-11-08 0 34.55 34.55 34.80 34.45 36.05 1,100,800 38,362,420 34.850 31.18 31.18 31.41 31.09 32.53 1,219,741 31.451 -1.99%
2024-11-07 0 35.25 35.20 35.30 33.80 35.55 3,203,100 111,230,430 34.726 31.81 31.77 31.86 30.50 32.08 3,549,194 31.340 4.91%
2024-11-06 0 33.60 33.60 33.65 32.60 34.20 921,400 30,788,907 33.415 30.32 30.32 30.37 29.42 30.87 1,020,957 30.157 -1.03%
2024-11-05 0 33.95 33.95 34.00 32.30 34.20 1,318,200 44,403,420 33.685 30.64 30.64 30.68 29.15 30.87 1,460,631 30.400 3.82%
2024-11-04 0 32.70 32.70 32.75 32.30 33.30 734,600 24,058,560 32.751 29.51 29.51 29.56 29.15 30.05 813,973 29.557 0.62%
2024-11-01 0 32.50 32.50 32.55 32.05 33.80 2,784,200 90,948,697 32.666 29.33 29.33 29.38 28.92 30.50 3,085,032 29.481 0.78%
2024-10-31 0 32.25 32.25 32.30 31.55 32.80 1,544,776 49,886,248 32.294 29.11 29.11 29.15 28.47 29.60 1,711,688 29.144 1.57%
2024-10-30 0 31.75 31.75 31.80 31.35 32.25 707,776 22,462,209 31.736 28.65 28.65 28.70 28.29 29.11 784,251 28.642 -0.47%
2024-10-29 0 31.90 31.90 31.95 31.60 32.55 1,152,800 36,851,975 31.967 28.79 28.79 28.83 28.52 29.38 1,277,360 28.850 -0.47%
2024-10-28 0 32.05 31.90 32.05 31.60 32.65 769,000 24,732,028 32.161 28.92 28.79 28.92 28.52 29.47 852,090 29.025 1.26%
2024-10-25 0 31.65 31.65 31.80 31.40 32.45 641,200 20,356,305 31.747 28.56 28.56 28.70 28.34 29.29 710,481 28.651 0.32%
2024-10-24 0 31.55 31.55 31.60 31.20 32.55 818,000 25,825,010 31.571 28.47 28.47 28.52 28.16 29.38 906,385 28.492 -2.32%
2024-10-23 0 32.30 32.20 32.30 31.75 32.70 916,400 29,685,635 32.394 29.15 29.06 29.15 28.65 29.51 1,015,417 29.235 0.94%
2024-10-22 0 32.00 32.00 32.05 31.45 32.50 742,136 23,799,315 32.069 28.88 28.88 28.92 28.38 29.33 822,323 28.942 1.27%
2024-10-21 0 31.60 31.60 31.85 31.40 32.50 698,800 22,241,955 31.829 28.52 28.52 28.74 28.34 29.33 774,305 28.725 -1.25%
2024-10-18 0 32.00 31.90 32.00 31.00 32.45 1,265,800 39,942,761 31.555 28.88 28.79 28.88 27.98 29.29 1,402,569 28.478 2.07%
2024-10-17 0 31.35 31.35 31.40 30.90 34.00 1,632,600 52,606,420 32.222 28.29 28.29 28.34 27.89 30.68 1,809,002 29.080 -5.86%
2024-10-16 0 33.30 33.25 33.30 31.85 33.65 1,783,000 59,150,820 33.175 30.05 30.01 30.05 28.74 30.37 1,975,652 29.940 5.21%
2024-10-15 0 31.65 31.65 31.70 31.30 33.10 1,371,800 44,446,802 32.400 28.56 28.56 28.61 28.25 29.87 1,520,022 29.241 -3.51%
2024-10-14 0 32.80 32.80 32.85 31.65 34.10 1,999,214 65,853,028 32.939 29.60 29.60 29.65 28.56 30.77 2,215,228 29.727 -0.30%
2024-10-10 0 32.90 32.80 32.90 31.65 33.85 2,782,287 90,831,005 32.646 29.69 29.60 29.69 28.56 30.55 3,082,912 29.463 3.79%
2024-10-09 0 31.70 31.65 31.80 30.40 34.50 2,774,877 89,182,576 32.139 28.61 28.56 28.70 27.44 31.14 3,074,701 29.005 -4.37%
2024-10-08 0 33.15 33.00 33.15 31.20 39.00 6,082,576 207,094,722 34.047 29.92 29.78 29.92 28.16 35.20 6,739,796 30.727 -15.00%
2024-10-07 0 39.00 38.95 39.00 37.00 39.10 905,600 34,387,566 37.972 35.20 35.15 35.20 33.39 35.29 1,003,450 34.269 3.45%
2024-10-04 0 37.70 37.70 37.75 37.15 38.80 883,000 33,413,759 37.841 34.02 34.02 34.07 33.53 35.02 978,408 34.151 -0.92%
2024-10-03 0 38.05 37.95 38.05 35.80 40.65 2,057,264 77,562,272 37.702 34.34 34.25 34.34 32.31 36.69 2,279,551 34.025 -4.52%
2024-10-02 0 39.85 39.80 39.85 34.45 40.50 3,427,909 133,003,636 38.800 35.96 35.92 35.96 31.09 36.55 3,798,293 35.017 15.67%
2024-09-30 0 34.45 34.40 34.45 33.05 35.80 9,263,730 317,583,980 34.283 31.09 31.05 31.09 29.83 32.31 10,264,672 30.940 4.55%
2024-09-27 0 32.95 32.95 33.00 31.25 33.20 7,788,428 251,642,172 32.310 29.74 29.74 29.78 28.20 29.96 8,629,964 29.159 6.98%
2024-09-26 0 30.80 30.80 30.90 27.35 31.00 5,461,264 162,307,924 29.720 27.80 27.80 27.89 24.68 27.98 6,051,351 26.822 11.19%
2024-09-25 0 27.70 27.65 27.70 27.50 29.60 2,227,800 63,332,464 28.428 25.00 24.95 25.00 24.82 26.71 2,468,513 25.656 -2.81%
2024-09-24 0 28.50 28.50 28.55 27.50 29.20 3,646,600 102,834,130 28.200 25.72 25.72 25.77 24.82 26.35 4,040,614 25.450 2.89%
2024-09-23 0 27.70 27.70 27.75 27.40 28.35 965,000 26,875,585 27.850 25.00 25.00 25.04 24.73 25.59 1,069,268 25.135 -1.42%
2024-09-20 0 28.10 28.00 28.10 26.95 28.45 3,193,043 88,976,604 27.866 25.36 25.27 25.36 24.32 25.68 3,538,050 25.148 3.50%
2024-09-19 0 27.15 27.10 27.15 25.65 27.85 3,891,175 105,816,298 27.194 24.50 24.46 24.50 23.15 25.13 4,311,615 24.542 5.85%
2024-09-17 0 25.65 25.65 25.75 24.50 25.80 486,600 12,346,615 25.373 23.15 23.15 23.24 22.11 23.28 539,177 22.899 2.81%
2024-09-16 0 24.95 24.85 24.95 24.75 26.90 245,546 6,149,524 25.044 22.52 22.43 22.52 22.34 24.28 272,077 22.602 -3.48%
2024-09-13 0 25.85 25.85 25.95 25.60 26.25 1,007,300 26,252,890 26.063 23.33 23.33 23.42 23.10 23.69 1,116,138 23.521 0.98%
2024-09-12 0 25.60 25.60 25.70 25.10 25.80 776,050 19,795,349 25.508 23.10 23.10 23.19 22.65 23.28 859,902 23.020 1.39%
2024-09-11 0 25.25 25.25 25.35 24.80 25.45 683,058 17,258,099 25.266 22.79 22.79 22.88 22.38 22.97 756,862 22.802 -2.51%
2024-09-10 0 25.90 25.90 25.95 24.75 25.90 1,010,000 25,469,745 25.218 23.37 23.37 23.42 22.34 23.37 1,119,130 22.759 2.17%
2024-09-09 0 25.35 25.30 25.35 25.05 25.70 898,400 22,742,005 25.314 22.88 22.83 22.88 22.61 23.19 995,472 22.845 -2.31%
2024-09-05 0 25.95 25.90 25.95 25.65 26.60 514,400 13,388,485 26.027 23.42 23.37 23.42 23.15 24.01 569,981 23.489 1.17%
2024-09-04 0 25.65 25.60 25.65 25.25 25.90 419,600 10,733,384 25.580 23.15 23.10 23.15 22.79 23.37 464,938 23.086 -0.19%
2024-09-03 0 25.70 25.65 25.70 24.95 26.20 1,354,000 34,746,505 25.662 23.19 23.15 23.19 22.52 23.65 1,500,299 23.160 2.80%
2024-09-02 0 25.00 24.85 25.00 24.65 25.65 1,090,000 27,187,044 24.942 22.56 22.43 22.56 22.25 23.15 1,207,774 22.510 -2.91%
2024-08-30 0 25.75 25.70 25.75 24.90 26.90 2,102,200 54,418,175 25.886 23.24 23.19 23.24 22.47 24.28 2,329,342 23.362 3.83%
2024-08-29 0 24.80 24.75 24.80 24.25 25.15 575,200 14,233,110 24.745 22.38 22.34 22.38 21.89 22.70 637,350 22.332 0.20%
2024-08-28 0 24.75 24.70 24.80 24.65 25.25 1,025,800 25,480,092 24.839 22.34 22.29 22.38 22.25 22.79 1,136,637 22.417 -1.39%
2024-08-27 0 25.10 25.10 25.20 24.70 25.40 608,600 15,202,305 24.979 22.65 22.65 22.74 22.29 22.92 674,359 22.543 -0.20%
2024-08-26 0 25.15 25.15 25.25 25.05 25.80 740,000 18,813,762 25.424 22.70 22.70 22.79 22.61 23.28 819,957 22.945 0.60%
2024-08-23 0 25.00 24.90 25.00 24.30 25.10 1,748,600 43,041,719 24.615 22.56 22.47 22.56 21.93 22.65 1,937,536 22.215 1.01%
2024-08-22 0 24.75 24.75 24.80 24.65 25.60 1,734,800 43,142,820 24.869 22.34 22.34 22.38 22.25 23.10 1,922,244 22.444 -2.17%
2024-08-21 0 25.30 25.20 25.30 24.85 25.35 915,600 22,997,251 25.117 22.83 22.74 22.83 22.43 22.88 1,014,530 22.668 0.20%
2024-08-20 0 25.25 25.15 25.25 25.05 27.30 4,543,000 116,079,140 25.551 22.79 22.70 22.79 22.61 24.64 5,033,869 23.060 -7.17%
2024-08-19 0 27.20 27.15 27.20 27.10 27.70 300,400 8,244,532 27.445 24.55 24.50 24.55 24.46 25.00 332,858 24.769 1.12%
2024-08-16 0 26.90 26.90 26.95 26.85 27.45 320,250 8,693,967 27.147 24.28 24.28 24.32 24.23 24.77 354,853 24.500 0.19%
2024-08-15 0 26.85 26.85 26.95 26.55 27.35 300,200 8,083,910 26.928 24.23 24.23 24.32 23.96 24.68 332,636 24.303 0.56%
2024-08-14 0 26.70 26.65 26.70 26.55 27.40 185,400 4,988,705 26.908 24.10 24.05 24.10 23.96 24.73 205,432 24.284 -0.93%
2024-08-13 0 26.95 26.95 27.00 26.70 27.95 670,455 18,113,349 27.017 24.32 24.32 24.37 24.10 25.22 742,897 24.382 -2.18%
2024-08-12 0 27.55 27.55 27.60 26.75 27.95 1,685,000 45,850,765 27.211 24.86 24.86 24.91 24.14 25.22 1,867,064 24.558 0.36%
2024-08-09 0 27.45 27.45 27.50 26.95 28.25 1,111,600 31,007,606 27.895 24.77 24.77 24.82 24.32 25.50 1,231,708 25.174 1.86%
2024-08-08 0 26.95 26.90 26.95 26.25 27.70 1,226,200 33,145,204 27.031 24.32 24.28 24.32 23.69 25.00 1,358,690 24.395 0.37%
2024-08-07 0 26.85 26.80 26.85 26.45 27.20 707,200 19,002,036 26.869 24.23 24.19 24.23 23.87 24.55 783,613 24.249 0.94%
2024-08-06 0 26.60 26.45 26.60 25.85 26.60 912,600 24,048,365 26.351 24.01 23.87 24.01 23.33 24.01 1,011,206 23.782 2.50%
2024-08-05 0 25.95 25.90 25.95 25.45 26.70 655,800 17,012,025 25.941 23.42 23.37 23.42 22.97 24.10 726,659 23.411 -0.95%
2024-08-02 0 26.20 26.20 26.25 25.85 26.50 455,400 11,909,940 26.153 23.65 23.65 23.69 23.33 23.92 504,606 23.602 -1.32%
2024-08-01 0 26.55 26.40 26.55 26.10 26.85 790,417 20,953,707 26.510 23.96 23.83 23.96 23.55 24.23 875,821 23.925 -0.93%
2024-07-31 0 26.80 26.75 26.80 25.40 26.90 1,132,800 29,982,112 26.467 24.19 24.14 24.19 22.92 24.28 1,255,199 23.886 5.10%
2024-07-30 0 25.50 25.45 25.50 25.00 26.05 1,361,090 34,662,096 25.466 23.01 22.97 23.01 22.56 23.51 1,508,155 22.983 -1.54%
2024-07-29 0 25.90 25.85 25.95 25.85 26.85 415,991 10,895,364 26.191 23.37 23.33 23.42 23.33 24.23 460,939 23.637 -1.71%
2024-07-26 0 26.35 26.35 26.40 25.50 26.85 1,037,000 27,395,454 26.418 23.78 23.78 23.83 23.01 24.23 1,149,047 23.842 2.93%
2024-07-25 0 25.60 25.60 25.65 25.40 26.35 2,336,000 59,993,200 25.682 23.10 23.10 23.15 22.92 23.78 2,588,404 23.178 -1.73%
2024-07-24 0 26.05 26.05 26.20 26.00 26.70 1,355,084 35,690,544 26.338 23.51 23.51 23.65 23.46 24.10 1,501,500 23.770 -1.70%
2024-07-23 0 26.50 26.50 26.55 26.50 27.30 713,800 19,205,737 26.906 23.92 23.92 23.96 23.92 24.64 790,926 24.283 -1.49%
2024-07-22 0 26.90 26.85 26.90 26.30 27.80 1,417,600 38,059,479 26.848 24.28 24.23 24.28 23.74 25.09 1,570,771 24.230 -2.18%
2024-07-19 0 27.50 27.50 27.55 27.30 28.00 947,200 26,059,191 27.512 24.82 24.82 24.86 24.64 25.27 1,049,545 24.829 -3.00%
2024-07-18 0 28.35 28.20 28.35 27.70 28.55 545,526 15,379,311 28.192 25.59 25.45 25.59 25.00 25.77 604,470 25.443 1.25%
2024-07-17 0 28.00 27.95 28.00 27.90 28.65 889,138 25,147,878 28.283 25.27 25.22 25.27 25.18 25.86 985,209 25.525 1.08%
2024-07-16 0 27.70 27.70 27.75 27.50 28.50 1,234,400 34,554,024 27.993 25.00 25.00 25.04 24.82 25.72 1,367,776 25.263 -1.25%
2024-07-15 0 28.05 28.00 28.05 27.80 29.30 1,422,600 39,995,186 28.114 25.31 25.27 25.31 25.09 26.44 1,576,311 25.373 -4.27%
2024-07-12 0 29.30 29.20 29.30 28.95 30.10 1,124,600 33,195,940 29.518 26.44 26.35 26.44 26.13 27.16 1,246,113 26.640 2.09%
2024-07-11 0 28.70 28.60 28.70 28.15 28.75 688,434 19,633,060 28.518 25.90 25.81 25.90 25.40 25.95 762,819 25.738 1.95%
2024-07-10 0 28.15 28.10 28.15 27.85 28.60 753,800 21,265,828 28.211 25.40 25.36 25.40 25.13 25.81 835,248 25.461 -1.57%
2024-07-09 0 28.60 28.60 28.65 28.20 29.30 1,228,600 35,100,250 28.569 25.81 25.81 25.86 25.45 26.44 1,361,350 25.783 -2.39%
2024-07-08 0 29.30 29.15 29.30 28.70 30.10 844,202 24,457,614 28.971 26.44 26.31 26.44 25.90 27.16 935,418 26.146 -2.33%
2024-07-05 0 30.00 29.90 30.05 29.65 30.55 852,400 25,610,232 30.045 27.07 26.98 27.12 26.76 27.57 944,501 27.115 -0.99%
2024-07-04 0 30.30 30.30 30.35 30.15 31.00 1,078,800 32,752,310 30.360 27.35 27.35 27.39 27.21 27.98 1,195,364 27.399 -1.14%
2024-07-03 0 30.65 30.60 30.65 29.05 30.80 1,269,163 38,513,892 30.346 27.66 27.62 27.66 26.22 27.80 1,406,296 27.387 5.69%
2024-07-02 0 29.00 29.00 29.05 28.90 30.30 1,004,002 29,606,933 29.489 26.17 26.17 26.22 26.08 27.35 1,112,484 26.613 0.35%
2024-06-28 0 28.90 28.90 28.95 28.60 29.60 950,628 27,604,905 29.039 26.08 26.08 26.13 25.81 26.71 1,053,343 26.207 -0.17%
2024-06-27 0 28.95 28.95 29.05 28.75 29.70 744,200 21,687,102 29.141 26.13 26.13 26.22 25.95 26.80 824,611 26.300 -2.69%
2024-06-26 0 29.75 29.65 29.75 29.00 29.90 930,256 27,324,013 29.373 26.85 26.76 26.85 26.17 26.98 1,030,770 26.508 0.51%
2024-06-25 0 29.60 29.60 29.75 29.30 30.25 436,000 12,953,946 29.711 26.71 26.71 26.85 26.44 27.30 483,110 26.814 0.17%
2024-06-24 0 29.55 29.55 29.60 29.05 30.15 1,729,200 50,856,440 29.410 26.67 26.67 26.71 26.22 27.21 1,916,039 26.542 -1.50%
2024-06-21 0 30.00 30.00 30.05 29.80 30.95 1,831,333 55,536,384 30.326 27.07 27.07 27.12 26.89 27.93 2,029,208 27.369 -1.96%
2024-06-20 0 30.60 30.55 30.60 30.35 31.80 1,539,900 47,152,837 30.621 27.62 27.57 27.62 27.39 28.70 1,706,286 27.635 -3.77%
2024-06-19 0 31.80 31.55 31.80 30.90 31.80 940,800 29,623,429 31.487 28.70 28.47 28.70 27.89 28.70 1,042,453 28.417 2.42%
2024-06-18 0 31.05 31.05 31.15 30.70 32.35 847,198 26,449,468 31.220 28.02 28.02 28.11 27.71 29.20 938,737 28.176 -1.74%
2024-06-17 0 31.60 31.50 31.60 31.25 33.30 2,337,600 74,569,331 31.900 28.52 28.43 28.52 28.20 30.05 2,590,177 28.789 -3.66%
2024-06-14 0 32.80 32.65 32.80 32.05 33.25 1,024,800 33,551,580 32.740 29.60 29.47 29.60 28.92 30.01 1,135,529 29.547 1.39%
2024-06-13 0 32.35 32.30 32.40 32.20 33.45 1,060,264 34,748,111 32.773 29.20 29.15 29.24 29.06 30.19 1,174,825 29.577 -0.46%
2024-06-12 0 32.50 32.35 32.50 32.20 32.90 1,340,675 43,710,948 32.604 29.33 29.20 29.33 29.06 29.69 1,485,534 29.424 -0.91%
2024-06-11 0 32.80 32.65 32.80 32.05 33.40 713,978 23,350,101 32.704 29.60 29.47 29.60 28.92 30.14 791,123 29.515 -1.20%
2024-06-07 0 33.20 33.00 33.20 32.90 34.20 895,800 29,782,273 33.247 29.96 29.78 29.96 29.69 30.87 992,591 30.005 -1.19%
2024-06-06 0 33.60 33.60 33.65 32.95 33.90 1,305,800 43,793,068 33.537 30.32 30.32 30.37 29.74 30.59 1,446,891 30.267 1.51%
2024-06-05 0 33.10 32.95 33.10 32.80 34.15 1,515,200 50,600,320 33.395 29.87 29.74 29.87 29.60 30.82 1,678,917 30.139 -0.45%
2024-06-04 0 33.25 33.25 33.30 33.05 34.00 635,100 21,274,564 33.498 30.01 30.01 30.05 29.83 30.68 703,722 30.231 1.22%
2024-06-03 0 32.85 32.85 33.00 32.45 33.55 1,125,084 37,382,552 33.226 29.65 29.65 29.78 29.29 30.28 1,246,649 29.986 0.77%
2024-05-31 0 32.60 32.30 32.60 32.15 33.50 2,395,000 78,724,924 32.871 29.42 29.15 29.42 29.01 30.23 2,653,779 29.665 2.34%
2024-05-30 0 32.95 32.95 33.05 32.80 33.65 973,600 32,172,776 33.045 28.75 28.75 28.84 28.62 29.36 1,115,906 28.831 -1.20%
2024-05-29 0 33.35 33.30 33.35 33.05 33.90 1,038,400 34,781,046 33.495 29.10 29.05 29.10 28.84 29.58 1,190,178 29.223 -0.74%
2024-05-28 0 33.60 33.60 33.70 33.35 35.25 1,543,800 52,581,890 34.060 29.32 29.32 29.40 29.10 30.75 1,769,449 29.717 -2.33%
2024-05-27 0 34.40 34.40 34.45 33.05 34.60 2,058,978 69,855,379 33.927 30.01 30.01 30.06 28.84 30.19 2,359,928 29.601 1.93%
2024-05-24 0 33.75 33.75 33.80 33.40 35.00 2,555,700 86,406,215 33.809 29.45 29.45 29.49 29.14 30.54 2,929,254 29.498 -3.71%
2024-05-23 0 35.05 35.05 35.10 34.65 36.70 2,567,000 90,591,092 35.291 30.58 30.58 30.62 30.23 32.02 2,942,205 30.790 -5.40%
2024-05-22 0 37.05 37.05 37.10 35.60 38.00 3,490,210 130,149,223 37.290 32.33 32.33 32.37 31.06 33.15 4,000,356 32.534 3.49%
2024-05-21 0 35.80 35.80 35.90 35.40 37.85 2,123,119 76,606,873 36.082 31.23 31.23 31.32 30.89 33.02 2,433,444 31.481 -2.72%
2024-05-20 0 36.80 36.80 36.85 35.90 37.80 2,866,090 106,174,944 37.045 32.11 32.11 32.15 31.32 32.98 3,285,012 32.321 -2.00%
2024-05-17 0 37.55 37.50 37.55 35.05 38.05 7,099,400 259,716,665 36.583 32.76 32.72 32.76 30.58 33.20 8,137,083 31.918 5.18%
2024-05-16 0 35.70 35.70 35.75 32.95 36.50 7,725,576 275,051,331 35.603 31.15 31.15 31.19 28.75 31.85 8,854,784 31.062 8.35%
2024-05-14 0 32.95 32.90 32.95 32.80 34.25 1,247,002 41,515,832 33.293 28.75 28.70 28.75 28.62 29.88 1,429,270 29.047 -1.64%
2024-05-13 0 33.50 33.45 33.50 32.25 34.45 1,829,614 60,498,006 33.066 29.23 29.18 29.23 28.14 30.06 2,097,039 28.849 -0.59%
2024-05-10 0 33.70 33.70 33.75 32.20 34.50 3,332,800 112,148,900 33.650 29.40 29.40 29.45 28.09 30.10 3,819,938 29.359 4.33%
2024-05-09 0 32.30 32.30 32.35 31.05 33.05 2,889,132 93,295,610 32.292 28.18 28.18 28.22 27.09 28.84 3,311,422 28.174 3.36%
2024-05-08 0 31.25 31.25 31.30 30.85 33.55 3,055,304 96,850,266 31.699 27.26 27.26 27.31 26.92 29.27 3,501,882 27.657 -6.86%
2024-05-07 0 33.55 33.45 33.55 32.95 33.90 1,788,000 59,811,956 33.452 29.27 29.18 29.27 28.75 29.58 2,049,343 29.186 0.15%
2024-05-06 0 33.50 33.35 33.50 33.00 33.90 2,539,142 85,002,410 33.477 29.23 29.10 29.23 28.79 29.58 2,910,275 29.208 -3.04%
2024-05-03 0 34.55 34.50 34.60 33.95 34.70 859,880 29,577,855 34.398 30.14 30.10 30.19 29.62 30.27 985,564 30.011 1.62%
2024-05-02 0 34.00 33.95 34.00 31.75 34.05 1,281,000 42,973,574 33.547 29.66 29.62 29.66 27.70 29.71 1,468,237 29.269 6.25%
2024-04-30 0 32.00 31.95 32.00 30.90 32.10 3,069,369 97,168,186 31.657 27.92 27.88 27.92 26.96 28.01 3,518,003 27.620 2.73%
2024-04-29 0 31.15 31.10 31.15 29.55 32.35 5,726,404 179,141,201 31.283 27.18 27.13 27.18 25.78 28.22 6,563,403 27.294 5.59%
2024-04-26 0 29.50 29.50 29.55 27.70 30.10 3,757,681 110,175,148 29.320 25.74 25.74 25.78 24.17 26.26 4,306,922 25.581 6.50%
2024-04-25 0 27.70 27.70 27.75 26.65 28.70 3,272,698 91,649,883 28.004 24.17 24.17 24.21 23.25 25.04 3,751,052 24.433 2.97%
2024-04-24 0 26.90 26.85 26.90 26.45 27.10 525,852 14,108,547 26.830 23.47 23.43 23.47 23.08 23.64 602,713 23.408 0.94%
2024-04-23 0 26.65 26.65 26.75 25.85 27.05 1,154,800 30,518,410 26.427 23.25 23.25 23.34 22.55 23.60 1,323,591 23.057 2.11%
2024-04-22 0 26.10 26.10 26.25 25.95 26.70 739,446 19,442,790 26.294 22.77 22.77 22.90 22.64 23.30 847,527 22.941 0.19%
2024-04-19 0 26.05 26.00 26.05 25.65 26.40 859,200 22,252,390 25.899 22.73 22.68 22.73 22.38 23.03 984,785 22.596 -1.51%
2024-04-18 0 26.45 26.35 26.45 25.70 26.80 1,241,212 32,784,730 26.413 23.08 22.99 23.08 22.42 23.38 1,422,634 23.045 1.54%
2024-04-17 0 26.05 26.05 26.10 25.50 26.30 838,920 21,893,855 26.098 22.73 22.73 22.77 22.25 22.95 961,541 22.770 0.39%
2024-04-16 0 25.95 25.95 26.10 25.55 26.50 1,909,152 49,589,901 25.975 22.64 22.64 22.77 22.29 23.12 2,188,203 22.662 -0.76%
2024-04-15 0 26.15 26.15 26.20 26.00 27.30 1,254,926 33,063,937 26.347 22.82 22.82 22.86 22.68 23.82 1,438,352 22.987 -2.97%
2024-04-12 0 26.95 26.90 26.95 26.75 28.60 1,300,691 35,514,328 27.304 23.51 23.47 23.51 23.34 24.95 1,490,806 23.822 -4.77%
2024-04-11 0 28.30 28.15 28.30 27.50 28.55 1,174,234 32,792,362 27.927 24.69 24.56 24.69 23.99 24.91 1,345,866 24.365 -0.88%
2024-04-10 0 28.55 28.55 28.60 27.60 28.85 2,043,000 58,046,989 28.413 24.91 24.91 24.95 24.08 25.17 2,341,615 24.789 3.63%
2024-04-09 0 27.55 27.55 27.65 27.30 27.95 1,746,969 48,226,336 27.606 24.04 24.04 24.12 23.82 24.39 2,002,315 24.085 0.55%
2024-04-08 0 27.40 27.40 27.45 26.80 27.50 2,098,200 57,249,515 27.285 23.91 23.91 23.95 23.38 23.99 2,404,883 23.806 0.92%
2024-04-05 0 27.15 27.15 27.20 26.60 27.20 373,600 10,065,465 26.942 23.69 23.69 23.73 23.21 23.73 428,207 23.506 0.56%
2024-04-03 0 27.00 26.95 27.00 26.65 27.60 1,319,200 35,820,940 27.154 23.56 23.51 23.56 23.25 24.08 1,512,021 23.691 -0.92%
2024-04-02 0 27.25 27.20 27.25 26.40 27.55 2,566,639 69,815,492 27.201 23.77 23.73 23.77 23.03 24.04 2,941,791 23.732 2.44%
2024-03-28 0 26.60 26.60 26.65 26.20 27.30 2,985,100 79,409,855 26.602 23.21 23.21 23.25 22.86 23.82 3,421,417 23.210 -1.66%
2024-03-27 0 27.05 27.05 27.10 26.45 28.15 6,727,728 184,051,821 27.357 23.60 23.60 23.64 23.08 24.56 7,711,086 23.868 8.63%
2024-03-26 0 24.90 24.85 24.90 24.70 27.20 3,193,600 80,614,585 25.243 21.72 21.68 21.72 21.55 23.73 3,660,392 22.023 -7.09%
2024-03-25 0 26.80 26.70 26.80 25.10 26.85 1,301,452 34,158,276 26.246 23.38 23.30 23.38 21.90 23.43 1,491,679 22.899 4.28%
2024-03-22 0 25.70 25.70 25.75 24.95 26.20 1,165,000 29,624,667 25.429 22.42 22.42 22.47 21.77 22.86 1,335,282 22.186 -2.84%
2024-03-21 0 26.45 26.35 26.45 25.65 26.80 892,494 23,605,459 26.449 23.08 22.99 23.08 22.38 23.38 1,022,945 23.076 2.72%
2024-03-20 0 25.75 25.60 25.75 25.15 26.05 765,000 19,618,165 25.645 22.47 22.34 22.47 21.94 22.73 876,816 22.374 0.19%
2024-03-19 0 25.70 25.65 25.70 25.40 26.45 722,813 18,625,272 25.768 22.42 22.38 22.42 22.16 23.08 828,463 22.482 -2.65%
2024-03-18 0 26.40 26.25 26.40 26.10 26.85 1,121,000 29,548,910 26.359 23.03 22.90 23.03 22.77 23.43 1,284,851 22.998 -1.68%
2024-03-15 0 26.85 26.80 26.85 26.05 27.10 1,349,410 35,838,697 26.559 23.43 23.38 23.43 22.73 23.64 1,546,646 23.172 -1.29%
2024-03-14 0 27.20 27.05 27.20 26.90 27.75 940,998 25,665,845 27.275 23.73 23.60 23.73 23.47 24.21 1,078,539 23.797 -0.55%
2024-03-13 0 27.35 27.35 27.50 26.85 27.85 1,333,610 36,368,543 27.271 23.86 23.86 23.99 23.43 24.30 1,528,537 23.793 -1.44%
2024-03-12 0 27.75 27.75 27.85 26.25 28.25 2,765,869 76,180,627 27.543 24.21 24.21 24.30 22.90 24.65 3,170,142 24.031 5.71%
2024-03-11 0 26.25 26.25 26.30 25.25 26.30 1,271,800 32,670,674 25.689 22.90 22.90 22.95 22.03 22.95 1,457,692 22.413 2.94%
2024-03-08 0 25.50 25.50 25.55 25.15 25.90 1,210,400 30,720,030 25.380 22.25 22.25 22.29 21.94 22.60 1,387,318 22.143 1.19%
2024-03-07 0 25.20 25.15 25.20 25.05 26.60 2,127,800 54,360,396 25.548 21.99 21.94 21.99 21.86 23.21 2,438,810 22.290 -5.44%
2024-03-06 0 26.65 26.55 26.70 25.80 26.85 2,138,554 56,522,432 26.430 23.25 23.16 23.30 22.51 23.43 2,451,135 23.060 0.19%
2024-03-05 0 26.60 26.55 26.60 26.20 27.25 1,474,529 39,152,864 26.553 23.21 23.16 23.21 22.86 23.77 1,690,053 23.167 -2.39%
2024-03-04 0 27.25 27.20 27.25 26.80 28.30 1,261,000 34,226,067 27.142 23.77 23.73 23.77 23.38 24.69 1,445,314 23.681 -1.62%
2024-03-01 0 27.70 27.70 27.75 27.50 28.35 1,105,800 30,833,524 27.883 24.17 24.17 24.21 23.99 24.73 1,267,429 24.328 -1.60%
2024-02-29 0 28.15 28.15 28.20 28.15 29.10 3,741,600 105,861,164 28.293 24.56 24.56 24.60 24.56 25.39 4,288,491 24.685 0.18%
2024-02-28 0 28.10 28.00 28.10 27.95 29.90 1,912,400 55,046,162 28.784 24.52 24.43 24.52 24.39 26.09 2,191,926 25.113 -4.58%
2024-02-27 0 29.45 29.30 29.45 28.75 30.50 1,312,200 38,360,701 29.234 25.69 25.56 25.69 25.08 26.61 1,503,998 25.506 -2.48%
2024-02-26 0 30.20 30.15 30.20 29.60 30.60 1,992,517 59,990,839 30.108 26.35 26.31 26.35 25.83 26.70 2,283,753 26.269 1.17%
2024-02-23 0 29.85 29.85 29.90 29.55 30.95 680,400 20,429,184 30.025 26.04 26.04 26.09 25.78 27.00 779,851 26.196 -0.83%
2024-02-22 0 30.10 30.10 30.15 28.75 30.30 1,828,000 54,357,134 29.736 26.26 26.26 26.31 25.08 26.44 2,095,189 25.944 0.33%
2024-02-21 0 30.00 29.70 30.00 28.00 30.30 1,925,200 57,202,912 29.713 26.17 25.91 26.17 24.43 26.44 2,206,597 25.924 6.57%
2024-02-20 0 28.15 28.10 28.15 27.55 28.30 878,200 24,615,405 28.029 24.56 24.52 24.56 24.04 24.69 1,006,562 24.455 2.55%
2024-02-19 0 27.45 27.35 27.45 26.85 28.00 812,200 22,310,390 27.469 23.95 23.86 23.95 23.43 24.43 930,915 23.966 -2.31%
2024-02-16 0 28.10 28.05 28.10 26.25 28.10 283,400 7,798,580 27.518 24.52 24.47 24.52 22.90 24.52 324,823 24.009 7.05%
2024-02-15 0 26.25 26.25 26.30 25.45 26.80 255,457 6,650,742 26.035 22.90 22.90 22.95 22.20 23.38 292,796 22.715 -2.05%
2024-02-14 0 26.80 26.65 26.80 24.55 26.85 289,400 7,591,530 26.232 23.38 23.25 23.38 21.42 23.43 331,700 22.887 3.08%
2024-02-09 0 26.00 26.00 26.25 25.90 26.85 195,800 5,120,430 26.151 22.68 22.68 22.90 22.60 23.43 224,419 22.816 -4.24%
2024-02-08 0 27.15 27.10 27.15 26.05 27.40 681,000 18,405,910 27.028 23.69 23.64 23.69 22.73 23.91 780,538 23.581 3.43%
2024-02-07 0 26.25 26.10 26.25 25.95 27.50 660,400 17,520,455 26.530 22.90 22.77 22.90 22.64 23.99 756,927 23.147 -3.14%
2024-02-06 0 27.10 27.05 27.10 25.95 27.20 876,600 23,353,390 26.641 23.64 23.60 23.64 22.64 23.73 1,004,728 23.243 3.63%
2024-02-05 0 26.15 26.10 26.15 25.45 26.65 1,020,800 26,539,180 25.998 22.82 22.77 22.82 22.20 23.25 1,170,005 22.683 -1.13%
2024-02-02 0 26.45 26.30 26.45 26.05 28.00 778,600 20,956,864 26.916 23.08 22.95 23.08 22.73 24.43 892,404 23.484 -2.22%
2024-02-01 0 27.05 26.95 27.05 26.75 29.10 1,834,400 50,677,375 27.626 23.60 23.51 23.60 23.34 25.39 2,102,525 24.103 -2.35%
2024-01-31 0 27.70 27.55 27.70 27.35 28.50 370,274 10,225,608 27.616 24.17 24.04 24.17 23.86 24.87 424,395 24.095 -1.25%
2024-01-30 0 28.05 28.00 28.05 27.70 29.10 1,088,976 30,636,811 28.134 24.47 24.43 24.47 24.17 25.39 1,248,146 24.546 -4.92%
2024-01-29 0 29.50 29.45 29.60 28.80 30.30 1,826,516 54,436,327 29.803 25.74 25.69 25.83 25.13 26.44 2,093,488 26.003 4.06%
2024-01-26 0 28.35 28.20 28.35 26.15 28.70 1,458,000 41,101,885 28.191 24.73 24.60 24.73 22.82 25.04 1,671,108 24.596 4.04%
2024-01-25 0 27.25 27.20 27.25 25.45 27.30 875,814 23,271,624 26.571 23.77 23.73 23.77 22.20 23.82 1,003,827 23.183 5.21%
2024-01-24 0 25.90 25.75 25.90 24.40 26.00 1,283,800 32,199,947 25.082 22.60 22.47 22.60 21.29 22.68 1,471,446 21.883 5.71%
2024-01-23 0 24.50 24.40 24.50 23.60 24.85 1,100,400 26,795,415 24.351 21.38 21.29 21.38 20.59 21.68 1,261,240 21.245 2.51%
2024-01-22 0 23.90 23.70 23.90 23.30 24.60 1,006,899 23,847,853 23.684 20.85 20.68 20.85 20.33 21.46 1,154,072 20.664 -2.25%
2024-01-19 0 24.45 24.10 24.45 24.05 25.20 1,415,400 34,482,494 24.362 21.33 21.03 21.33 20.98 21.99 1,622,282 21.256 -1.01%
2024-01-18 0 24.70 24.70 24.80 24.30 25.30 1,421,000 35,188,614 24.763 21.55 21.55 21.64 21.20 22.07 1,628,700 21.605 -1.20%
2024-01-17 0 25.00 25.00 25.05 24.80 27.15 936,890 23,878,430 25.487 21.81 21.81 21.86 21.64 23.69 1,073,830 22.237 -6.02%
2024-01-16 0 26.60 26.60 26.65 26.40 27.80 1,173,200 31,546,633 26.889 23.21 23.21 23.25 23.03 24.25 1,344,681 23.460 -3.10%
2024-01-15 0 27.45 27.40 27.50 26.50 28.15 532,000 14,667,460 27.570 23.95 23.91 23.99 23.12 24.56 609,760 24.054 0.00%
2024-01-12 0 27.45 27.45 27.55 27.40 28.15 620,000 17,220,465 27.775 23.95 23.95 24.04 23.91 24.56 710,622 24.233 -1.26%
2024-01-11 0 27.80 27.70 27.80 27.25 28.00 430,764 11,958,188 27.760 24.25 24.17 24.25 23.77 24.43 493,727 24.220 0.72%
2024-01-10 0 27.60 27.50 27.60 26.90 27.80 672,400 18,484,167 27.490 24.08 23.99 24.08 23.47 24.25 770,681 23.984 1.10%
2024-01-09 0 27.30 27.20 27.30 26.85 27.85 772,696 21,103,370 27.311 23.82 23.73 23.82 23.43 24.30 885,637 23.828 1.30%
2024-01-08 0 26.95 26.75 26.95 26.70 27.50 838,444 22,610,493 26.967 23.51 23.34 23.51 23.30 23.99 960,995 23.528 -1.64%
2024-01-05 0 27.40 27.35 27.40 26.70 27.90 1,097,800 30,210,246 27.519 23.91 23.86 23.91 23.30 24.34 1,258,260 24.010 1.29%
2024-01-04 0 27.05 26.90 27.05 26.70 27.30 976,400 26,383,748 27.021 23.60 23.47 23.60 23.30 23.82 1,119,115 23.576 0.00%
2024-01-03 0 27.05 27.05 27.15 26.95 27.80 852,200 23,244,760 27.276 23.60 23.60 23.69 23.51 24.25 976,762 23.798 -2.35%
2024-01-02 0 27.70 27.65 27.70 27.45 28.50 797,445 22,163,884 27.794 24.17 24.12 24.17 23.95 24.87 914,003 24.249 -3.82%
2023-12-29 0 28.80 28.75 28.80 27.85 28.80 744,438 21,151,199 28.412 25.13 25.08 25.13 24.30 25.13 853,249 24.789 3.23%
2023-12-28 0 27.90 27.80 27.90 26.95 28.20 2,392,400 65,826,730 27.515 24.34 24.25 24.34 23.51 24.60 2,742,085 24.006 3.53%
2023-12-27 0 26.95 26.85 26.95 26.60 27.90 1,016,323 27,522,227 27.080 23.51 23.43 23.51 23.21 24.34 1,164,874 23.627 -2.88%
2023-12-22 0 27.75 27.60 27.75 27.30 28.20 549,400 15,226,780 27.715 24.21 24.08 24.21 23.82 24.60 629,703 24.181 -1.07%
2023-12-21 0 28.05 28.00 28.05 27.05 28.40 400,600 11,201,735 27.962 24.47 24.43 24.47 23.60 24.78 459,154 24.396 1.63%
2023-12-20 0 27.60 27.50 27.60 27.05 27.75 1,160,400 31,753,781 27.365 24.08 23.99 24.08 23.60 24.21 1,330,010 23.875 1.66%
2023-12-19 0 27.15 27.10 27.15 26.80 28.45 1,330,600 36,185,223 27.195 23.69 23.64 23.69 23.38 24.82 1,525,087 23.727 -3.89%
2023-12-18 0 28.25 28.10 28.25 27.70 29.05 1,290,800 36,415,969 28.212 24.65 24.52 24.65 24.17 25.35 1,479,470 24.614 -2.08%
2023-12-15 0 28.85 28.85 28.90 27.75 29.35 818,198 23,613,739 28.861 25.17 25.17 25.21 24.21 25.61 937,790 25.180 5.68%
2023-12-14 0 27.30 27.25 27.30 27.20 28.65 560,405 15,539,201 27.729 23.82 23.77 23.82 23.73 25.00 642,317 24.192 -1.44%
2023-12-13 0 27.70 27.65 27.70 27.55 29.70 1,649,600 46,727,839 28.327 24.17 24.12 24.17 24.04 25.91 1,890,714 24.714 -7.20%
2023-12-12 0 29.85 29.85 29.90 28.35 30.35 1,740,166 51,735,834 29.730 26.04 26.04 26.09 24.73 26.48 1,994,517 25.939 5.29%
2023-12-11 0 28.35 28.35 28.55 27.85 29.30 1,078,000 30,320,795 28.127 24.73 24.73 24.91 24.30 25.56 1,235,566 24.540 0.00%
2023-12-08 0 28.35 28.35 28.55 28.20 29.60 1,192,600 34,383,370 28.831 24.73 24.73 24.91 24.60 25.83 1,366,916 25.154 -2.91%
2023-12-07 0 29.20 29.15 29.20 29.05 29.60 529,200 15,507,940 29.304 25.48 25.43 25.48 25.35 25.83 606,550 25.567 -1.35%
2023-12-06 0 29.60 29.55 29.60 28.50 30.00 852,000 25,191,490 29.567 25.83 25.78 25.83 24.87 26.17 976,532 25.797 3.14%
2023-12-05 0 28.70 28.60 28.70 27.60 28.70 1,904,400 53,525,126 28.106 25.04 24.95 25.04 24.08 25.04 2,182,756 24.522 1.95%
2023-12-04 0 28.15 28.15 28.25 28.00 29.35 3,663,600 103,727,933 28.313 24.56 24.56 24.65 24.43 25.61 4,199,090 24.702 -4.09%
2023-12-01 0 29.35 29.35 29.40 29.30 30.20 955,000 28,327,600 29.662 25.61 25.61 25.65 25.56 26.35 1,094,587 25.880 -2.33%
2023-11-30 0 30.05 30.05 30.15 29.80 30.60 892,580 26,876,942 30.112 26.22 26.22 26.31 26.00 26.70 1,023,044 26.272 0.00%
2023-11-29 0 30.05 30.05 30.20 29.35 31.10 1,173,284 35,194,607 29.997 26.22 26.22 26.35 25.61 27.13 1,344,777 26.171 -2.91%
2023-11-28 0 30.95 30.90 30.95 30.75 31.95 576,901 18,039,332 31.269 27.00 26.96 27.00 26.83 27.88 661,224 27.282 -2.52%
2023-11-27 0 31.75 31.75 31.85 31.50 32.25 454,400 14,507,041 31.926 27.70 27.70 27.79 27.48 28.14 520,817 27.854 -1.70%
2023-11-24 0 32.30 32.15 32.30 31.75 32.50 538,600 17,301,142 32.122 28.18 28.05 28.18 27.70 28.36 617,324 28.026 -0.15%
2023-11-23 0 32.35 32.20 32.35 29.60 32.60 1,565,600 49,507,813 31.622 28.22 28.09 28.22 25.83 28.44 1,794,436 27.590 8.01%
2023-11-22 0 29.95 29.90 29.95 29.25 30.50 583,600 17,509,840 30.003 26.13 26.09 26.13 25.52 26.61 668,902 26.177 1.35%
2023-11-21 0 29.55 29.50 29.55 29.30 31.40 3,244,600 98,170,464 30.257 25.78 25.74 25.78 25.56 27.40 3,718,847 26.398 0.34%
2023-11-20 0 29.45 29.35 29.45 28.75 29.80 2,059,000 60,286,500 29.280 25.69 25.61 25.69 25.08 26.00 2,359,953 25.546 1.20%
2023-11-17 0 29.10 29.00 29.10 28.85 29.75 1,959,000 56,947,970 29.070 25.39 25.30 25.39 25.17 25.96 2,245,337 25.363 -3.16%
2023-11-16 0 30.05 30.05 30.15 29.85 30.80 420,460 12,662,922 30.117 26.22 26.22 26.31 26.04 26.87 481,916 26.276 -2.12%
2023-11-15 0 30.70 30.65 30.70 30.40 31.20 779,400 23,908,610 30.676 26.78 26.74 26.78 26.52 27.22 893,321 26.764 2.50%
2023-11-14 0 29.95 29.90 29.95 29.65 30.40 476,300 14,285,175 29.992 26.13 26.09 26.13 25.87 26.52 545,918 26.167 -0.33%
2023-11-13 0 30.05 29.95 30.05 29.15 30.45 881,581 26,255,058 29.782 26.22 26.13 26.22 25.43 26.57 1,010,437 25.984 -1.15%
2023-11-10 0 30.40 30.15 30.40 29.60 30.70 836,800 25,169,080 30.078 26.52 26.31 26.52 25.83 26.78 959,111 26.242 -0.82%
2023-11-09 0 30.65 30.60 30.70 30.55 31.40 525,600 16,162,360 30.750 26.74 26.70 26.78 26.65 27.40 602,424 26.829 -2.70%
2023-11-08 0 31.50 31.45 31.50 30.55 31.90 704,800 21,932,910 31.119 27.48 27.44 27.48 26.65 27.83 807,817 27.151 2.11%
2023-11-07 0 30.85 30.85 30.90 30.60 31.75 1,047,734 32,489,844 31.010 26.92 26.92 26.96 26.70 27.70 1,200,876 27.055 -2.83%
2023-11-06 0 31.75 31.75 31.80 31.20 32.20 1,571,600 50,050,630 31.847 27.70 27.70 27.74 27.22 28.09 1,801,313 27.786 3.59%
2023-11-03 0 30.65 30.60 30.65 29.90 30.95 628,204 19,198,314 30.561 26.74 26.70 26.74 26.09 27.00 720,025 26.663 0.82%
2023-11-02 0 30.40 30.25 30.40 30.15 30.65 221,800 6,734,340 30.362 26.52 26.39 26.52 26.31 26.74 254,219 26.490 1.16%
2023-11-01 0 30.05 30.05 30.20 29.95 31.40 399,600 12,132,170 30.361 26.22 26.22 26.35 26.13 27.40 458,007 26.489 -2.12%
2023-10-31 0 30.70 30.60 30.70 30.50 31.80 581,200 17,885,471 30.773 26.78 26.70 26.78 26.61 27.74 666,151 26.849 -3.15%
2023-10-30 0 31.70 31.55 31.70 31.50 32.10 177,200 5,626,771 31.754 27.66 27.53 27.66 27.48 28.01 203,100 27.704 -1.25%
2023-10-27 0 32.10 32.05 32.10 30.80 32.30 732,200 23,244,160 31.746 28.01 27.96 28.01 26.87 28.18 839,222 27.697 4.22%
2023-10-26 0 30.80 30.80 30.90 30.15 31.20 371,000 11,389,180 30.699 26.87 26.87 26.96 26.31 27.22 425,227 26.784 -0.65%
2023-10-25 0 31.00 30.95 31.00 30.85 32.05 463,000 14,468,180 31.249 27.05 27.00 27.05 26.92 27.96 530,674 27.264 -1.12%
2023-10-24 0 31.35 31.30 31.35 29.95 31.50 647,800 20,065,240 30.974 27.35 27.31 27.35 26.13 27.48 742,486 27.024 2.96%
2023-10-20 0 30.45 30.40 30.45 30.10 31.05 733,000 22,417,270 30.583 26.57 26.52 26.57 26.26 27.09 840,139 26.683 -0.81%
2023-10-19 0 30.70 30.45 30.70 29.55 31.00 1,390,600 42,060,780 30.246 26.78 26.57 26.78 25.78 27.05 1,593,857 26.389 0.33%
2023-10-18 0 30.60 30.55 30.60 30.55 31.85 1,196,301 36,996,005 30.925 26.70 26.65 26.70 26.65 27.79 1,371,158 26.982 -3.01%
2023-10-17 0 31.55 31.55 31.70 31.45 32.35 567,800 18,175,050 32.010 27.53 27.53 27.66 27.44 28.22 650,792 27.928 -1.41%
2023-10-16 0 32.00 31.95 32.00 30.80 32.35 1,032,600 32,883,290 31.845 27.92 27.88 27.92 26.87 28.22 1,183,530 27.784 2.89%
2023-10-13 0 31.10 31.05 31.10 30.80 31.55 569,400 17,725,519 31.130 27.13 27.09 27.13 26.87 27.53 652,626 27.160 -1.58%
2023-10-12 0 31.60 31.60 31.80 31.50 32.50 449,200 14,297,798 31.829 27.57 27.57 27.74 27.48 28.36 514,857 27.770 -0.63%
2023-10-11 0 31.80 31.80 31.85 31.35 32.30 655,262 20,869,606 31.849 27.74 27.74 27.79 27.35 28.18 751,038 27.788 1.11%
2023-10-10 0 31.45 31.40 31.45 31.25 32.30 621,600 19,757,420 31.785 27.44 27.40 27.44 27.26 28.18 712,456 27.731 -0.63%
2023-10-09 0 31.65 31.60 31.65 31.00 31.75 623,400 19,562,081 31.380 27.61 27.57 27.61 27.05 27.70 714,519 27.378 2.10%
2023-10-06 0 31.00 31.00 31.05 31.00 31.60 115,400 3,608,898 31.273 27.05 27.05 27.09 27.05 27.57 132,267 27.285 0.00%
2023-10-05 0 31.00 30.90 31.00 30.75 31.35 143,400 4,453,085 31.054 27.05 26.96 27.05 26.83 27.35 164,360 27.093 0.98%
2023-10-04 0 30.70 30.65 30.80 30.45 31.10 588,200 18,082,685 30.742 26.78 26.74 26.87 26.57 27.13 674,174 26.822 -1.60%
2023-10-03 0 31.20 31.10 31.20 30.30 31.65 462,748 14,265,997 30.829 27.22 27.13 27.22 26.44 27.61 530,386 26.897 -1.42%
2023-09-29 0 31.65 31.65 31.85 31.30 32.40 440,200 13,964,050 31.722 27.61 27.61 27.79 27.31 28.27 504,542 27.677 -1.09%
2023-09-28 0 32.00 31.95 32.00 31.80 33.00 745,200 23,971,880 32.168 27.92 27.88 27.92 27.74 28.79 854,122 28.066 -1.84%
2023-09-27 0 32.60 32.45 32.60 32.40 33.25 655,820 21,390,492 32.616 28.44 28.31 28.44 28.27 29.01 751,678 28.457 -0.46%
2023-09-26 0 32.75 32.65 32.75 32.50 33.55 734,420 24,180,369 32.924 28.57 28.49 28.57 28.36 29.27 841,766 28.726 -2.53%
2023-09-25 0 33.60 33.55 33.60 32.95 34.40 1,063,200 35,504,165 33.394 29.32 29.27 29.32 28.75 30.01 1,218,602 29.135 -2.61%
2023-09-22 0 34.50 34.50 34.65 33.05 34.65 1,074,132 36,462,916 33.946 30.10 30.10 30.23 28.84 30.23 1,231,132 29.617 2.07%
2023-09-21 0 33.80 33.70 33.80 33.60 34.85 891,900 30,262,420 33.930 29.49 29.40 29.49 29.32 30.41 1,022,264 29.603 -0.88%
2023-09-20 0 34.10 34.10 34.15 34.00 34.60 242,200 8,296,990 34.257 29.75 29.75 29.80 29.66 30.19 277,601 29.888 -1.16%
2023-09-19 0 34.50 34.35 34.50 34.30 35.75 907,388 31,451,755 34.662 30.10 29.97 30.10 29.93 31.19 1,040,016 30.242 -3.63%
2023-09-18 0 35.80 35.70 35.80 35.40 36.20 638,200 22,900,800 35.883 31.23 31.15 31.23 30.89 31.58 731,482 31.307 -0.56%
2023-09-15 0 36.00 36.00 36.10 36.00 36.55 626,360 22,626,915 36.124 31.41 31.41 31.50 31.41 31.89 717,912 31.518 -0.55%
2023-09-14 0 36.20 36.10 36.20 35.55 36.75 939,400 33,845,777 36.029 31.58 31.50 31.58 31.02 32.06 1,076,707 31.435 0.98%
2023-09-13 0 35.85 35.85 35.95 35.70 36.95 254,000 9,210,860 36.263 31.28 31.28 31.37 31.15 32.24 291,126 31.639 -0.97%
2023-09-12 0 36.20 36.10 36.20 35.55 36.70 360,965 13,026,591 36.088 31.58 31.50 31.58 31.02 32.02 413,725 31.486 -0.28%
2023-09-11 0 36.30 36.25 36.30 35.80 37.05 1,172,200 42,388,492 36.161 31.67 31.63 31.67 31.23 32.33 1,343,534 31.550 -3.46%
2023-09-07 0 37.60 37.60 37.70 37.30 38.60 417,020 15,778,015 37.835 32.81 32.81 32.89 32.54 33.68 477,974 33.010 -1.70%
2023-09-06 0 38.25 38.15 38.30 36.30 38.40 1,449,800 54,935,347 37.892 33.37 33.28 33.42 31.67 33.50 1,661,710 33.060 4.22%
2023-09-05 0 36.70 36.70 36.80 36.20 37.75 990,600 36,285,873 36.630 32.02 32.02 32.11 31.58 32.94 1,135,391 31.959 -1.87%
2023-09-04 0 37.40 37.40 37.45 37.15 38.70 1,691,764 64,034,399 37.851 32.63 32.63 32.67 32.41 33.76 1,939,040 33.024 2.61%
2023-08-31 0 36.45 36.45 36.75 36.30 38.00 1,260,000 46,300,411 36.746 31.80 31.80 32.06 31.67 33.15 1,444,168 32.060 -2.41%
2023-08-30 0 37.35 37.30 37.35 37.00 39.20 1,363,000 51,530,622 37.807 32.59 32.54 32.59 32.28 34.20 1,562,223 32.985 -3.74%
2023-08-29 0 38.80 38.80 38.85 37.90 39.55 1,986,400 77,099,720 38.814 33.85 33.85 33.90 33.07 34.51 2,276,742 33.864 -1.15%
2023-08-28 0 39.25 39.10 39.25 38.90 41.80 1,048,400 42,270,230 40.319 34.24 34.11 34.24 33.94 36.47 1,201,639 35.177 -0.25%
2023-08-25 0 39.35 39.35 39.40 37.60 39.95 882,304 34,514,208 39.118 34.33 34.33 34.38 32.81 34.86 1,011,266 34.130 3.69%
2023-08-24 0 37.95 37.90 37.95 36.65 38.15 1,701,800 63,845,760 37.517 33.11 33.07 33.11 31.98 33.28 1,950,543 32.732 2.57%
2023-08-23 0 37.00 37.00 37.10 34.55 37.60 5,867,600 213,010,278 36.303 32.28 32.28 32.37 30.14 32.81 6,725,237 31.673 -3.77%
2023-08-22 0 38.45 38.40 38.45 37.65 40.15 4,899,600 191,384,825 39.061 33.55 33.50 33.55 32.85 35.03 5,615,749 34.080 2.26%
2023-08-21 0 37.60 37.60 37.75 37.60 38.70 742,400 28,297,235 38.116 32.81 32.81 32.94 32.81 33.76 850,913 33.255 -2.46%
2023-08-18 0 38.55 38.55 38.90 38.40 39.80 1,063,600 41,317,479 38.847 33.63 33.63 33.94 33.50 34.72 1,219,061 33.893 -2.41%
2023-08-17 0 39.50 39.40 39.50 38.80 40.00 342,400 13,547,278 39.566 34.46 34.38 34.46 33.85 34.90 392,447 34.520 -0.13%
2023-08-16 0 39.55 39.50 39.55 38.85 40.40 1,171,400 46,623,184 39.801 34.51 34.46 34.51 33.90 35.25 1,342,618 34.726 0.25%
2023-08-15 0 39.45 39.45 39.55 39.25 40.55 659,800 26,212,943 39.729 34.42 34.42 34.51 34.24 35.38 756,240 34.662 -1.87%
2023-08-14 0 40.20 40.20 40.25 38.75 40.30 713,337 28,091,976 39.381 35.07 35.07 35.12 33.81 35.16 817,602 34.359 -0.25%
2023-08-11 0 40.30 40.25 40.30 39.35 41.10 1,350,722 54,341,988 40.232 35.16 35.12 35.16 34.33 35.86 1,548,150 35.101 0.25%
2023-08-10 0 40.20 40.15 40.30 39.40 40.55 426,460 17,058,956 40.001 35.07 35.03 35.16 34.38 35.38 488,793 34.900 0.12%
2023-08-09 0 40.15 40.00 40.15 39.60 40.35 590,000 23,598,780 39.998 35.03 34.90 35.03 34.55 35.20 676,237 34.897 0.25%
2023-08-08 0 40.05 39.95 40.05 39.50 41.00 883,400 35,417,243 40.092 34.94 34.86 34.94 34.46 35.77 1,012,522 34.979 -2.91%
2023-08-07 0 41.25 41.25 41.30 40.80 43.00 692,400 28,534,930 41.212 35.99 35.99 36.03 35.60 37.52 793,605 35.956 -2.60%
2023-08-04 0 42.35 42.35 42.45 41.55 43.45 821,600 34,819,570 42.380 36.95 36.95 37.04 36.25 37.91 941,689 36.976 -0.24%
2023-08-03 0 42.45 42.15 42.45 40.60 43.35 945,822 39,917,234 42.204 37.04 36.77 37.04 35.42 37.82 1,084,068 36.822 2.54%
2023-08-02 0 41.40 41.40 41.50 41.00 43.00 1,438,400 60,172,405 41.833 36.12 36.12 36.21 35.77 37.52 1,648,644 36.498 0.36%
2023-08-01 0 41.25 41.25 41.30 40.80 43.25 1,445,162 60,223,526 41.673 35.99 35.99 36.03 35.60 37.73 1,656,394 36.358 -0.48%
2023-07-31 0 41.45 41.25 41.45 41.20 44.30 2,197,128 94,328,171 42.932 36.16 35.99 36.16 35.95 38.65 2,518,271 37.458 1.10%
2023-07-28 0 41.00 41.00 41.10 39.60 41.50 1,006,400 40,977,169 40.717 35.77 35.77 35.86 34.55 36.21 1,153,500 35.524 1.99%
2023-07-27 0 40.20 40.20 40.65 39.10 41.50 2,123,710 86,076,284 40.531 35.07 35.07 35.47 34.11 36.21 2,434,122 35.362 2.03%
2023-07-26 0 39.40 39.25 39.40 37.75 39.60 1,500,220 58,236,398 38.819 34.38 34.24 34.38 32.94 34.55 1,719,499 33.868 2.60%
2023-07-25 0 38.40 38.35 38.40 36.85 40.15 5,626,200 216,664,960 38.510 33.50 33.46 33.50 32.15 35.03 6,448,553 33.599 8.02%
2023-07-24 0 35.55 35.55 35.60 35.10 37.50 994,989 35,386,172 35.564 31.02 31.02 31.06 30.62 32.72 1,140,421 31.029 -3.66%
2023-07-21 0 36.90 36.70 36.90 36.20 37.10 1,018,200 37,528,681 36.858 32.19 32.02 32.19 31.58 32.37 1,167,025 32.158 0.27%
2023-07-20 0 36.80 36.75 36.80 36.35 36.90 882,400 32,404,970 36.724 32.11 32.06 32.11 31.71 32.19 1,011,376 32.040 1.66%
2023-07-19 0 36.20 36.15 36.20 35.90 36.75 1,052,000 38,228,720 36.339 31.58 31.54 31.58 31.32 32.06 1,205,765 31.705 -1.63%
2023-07-18 0 36.80 36.75 36.80 36.40 37.30 570,800 21,032,850 36.848 32.11 32.06 32.11 31.76 32.54 654,231 32.149 -2.65%
2023-07-14 0 37.80 37.80 37.85 37.60 38.65 156,400 5,923,930 37.877 32.98 32.98 33.02 32.81 33.72 179,260 33.047 -1.82%
2023-07-13 0 38.50 38.30 38.50 37.70 39.10 853,400 32,975,858 38.641 33.59 33.42 33.59 32.89 34.11 978,137 33.713 2.12%
2023-07-12 0 37.70 37.50 37.70 37.15 38.50 380,800 14,306,402 37.569 32.89 32.72 32.89 32.41 33.59 436,460 32.778 -0.79%
2023-07-11 0 38.00 37.95 38.00 36.25 38.75 1,803,756 68,367,600 37.903 33.15 33.11 33.15 31.63 33.81 2,067,402 33.069 4.97%
2023-07-10 0 36.20 36.15 36.20 35.50 37.00 402,600 14,519,527 36.064 31.58 31.54 31.58 30.97 32.28 461,446 31.465 0.56%
2023-07-07 0 36.00 35.85 36.00 35.70 37.20 496,000 17,958,838 36.207 31.41 31.28 31.41 31.15 32.46 568,498 31.590 -2.96%
2023-07-06 0 37.10 37.10 37.20 36.55 38.95 1,262,000 46,998,776 37.242 32.37 32.37 32.46 31.89 33.98 1,446,460 32.492 -4.38%
2023-07-05 0 38.80 38.65 38.80 37.65 39.20 753,600 29,197,148 38.744 33.85 33.72 33.85 32.85 34.20 863,750 33.803 -0.51%
2023-07-04 0 39.00 38.80 39.00 37.85 39.50 1,304,000 50,921,998 39.051 34.03 33.85 34.03 33.02 34.46 1,494,599 34.071 1.96%
2023-07-03 0 38.25 38.15 38.25 37.70 38.80 589,800 22,577,370 38.280 33.37 33.28 33.37 32.89 33.85 676,008 33.398 0.79%
2023-06-30 0 37.95 37.95 38.00 37.15 38.25 662,000 25,101,125 37.917 33.11 33.11 33.15 32.41 33.37 758,761 33.082 2.71%
2023-06-29 0 36.95 36.90 36.95 36.35 38.20 691,657 25,620,042 37.042 32.24 32.19 32.24 31.71 33.33 792,753 32.318 -2.76%
2023-06-28 0 38.00 38.00 38.15 37.70 38.50 157,800 5,990,820 37.965 33.15 33.15 33.28 32.89 33.59 180,865 33.123 -0.91%
2023-06-27 0 38.35 38.25 38.35 36.60 38.50 1,922,800 73,084,014 38.009 33.46 33.37 33.46 31.93 33.59 2,203,846 33.162 5.36%
2023-06-26 0 36.40 36.40 36.45 36.05 37.95 652,800 23,993,060 36.754 31.76 31.76 31.80 31.45 33.11 748,216 32.067 -1.22%
2023-06-23 0 36.85 36.75 36.85 36.55 38.00 315,400 11,691,772 37.070 32.15 32.06 32.15 31.89 33.15 361,500 32.342 -1.34%
2023-06-21 0 37.35 37.15 37.35 36.75 38.25 818,628 30,698,194 37.500 32.59 32.41 32.59 32.06 33.37 938,283 32.717 -2.35%
2023-06-20 0 38.25 38.20 38.30 38.00 40.85 1,314,130 50,645,513 38.539 33.37 33.33 33.42 33.15 35.64 1,506,210 33.624 -4.38%
2023-06-19 0 40.00 39.80 40.00 39.70 42.35 686,070 27,574,798 40.192 34.90 34.72 34.90 34.64 36.95 786,349 35.067 -3.73%
2023-06-16 0 41.55 41.55 41.65 41.05 42.50 1,168,670 48,681,263 41.655 36.25 36.25 36.34 35.82 37.08 1,339,489 36.343 1.09%
2023-06-15 0 41.10 41.05 41.10 40.60 41.75 761,800 31,217,085 40.978 35.86 35.82 35.86 35.42 36.43 873,148 35.752 1.11%
2023-06-14 0 40.65 40.55 40.65 40.20 41.30 671,820 27,323,987 40.672 35.47 35.38 35.47 35.07 36.03 770,016 35.485 -0.37%
2023-06-13 0 40.80 40.75 40.80 39.80 41.35 471,630 19,239,301 40.793 35.60 35.55 35.60 34.72 36.08 540,566 35.591 1.24%
2023-06-12 0 40.30 40.25 40.30 39.95 41.45 836,400 34,249,705 40.949 35.16 35.12 35.16 34.86 36.16 958,652 35.727 -2.66%
2023-06-09 0 41.40 41.20 41.40 40.60 41.80 491,600 20,321,842 41.338 36.12 35.95 36.12 35.42 36.47 563,455 36.067 0.24%
2023-06-08 0 41.30 41.10 41.30 39.45 41.55 868,800 35,596,053 40.972 36.03 35.86 36.03 34.42 36.25 995,788 35.747 3.43%
2023-06-07 0 40.50 40.50 40.75 39.25 40.95 653,900 26,470,741 40.481 34.84 34.84 35.05 33.76 35.23 760,137 34.824 1.76%
2023-06-06 0 39.80 39.45 39.80 39.50 41.60 790,820 32,237,739 40.765 34.24 33.94 34.24 33.98 35.79 919,302 35.068 0.63%
2023-06-05 0 39.55 39.40 39.55 38.90 39.85 523,100 20,625,582 39.430 34.02 33.89 34.02 33.46 34.28 608,086 33.919 -0.25%
2023-06-02 0 39.65 39.45 39.65 36.50 39.90 1,598,600 61,827,607 38.676 34.11 33.94 34.11 31.40 34.32 1,858,319 33.271 9.68%
2023-06-01 0 36.15 36.05 36.15 35.55 37.75 1,950,600 70,904,353 36.350 31.10 31.01 31.10 30.58 32.47 2,267,508 31.270 -2.56%
2023-05-31 0 37.10 37.00 37.10 36.00 38.20 2,878,400 105,116,819 36.519 31.91 31.83 31.91 30.97 32.86 3,346,044 31.415 -2.75%
2023-05-30 0 38.15 38.10 38.20 37.20 39.05 1,981,800 75,807,311 38.252 32.82 32.78 32.86 32.00 33.59 2,303,776 32.906 0.66%
2023-05-29 0 37.90 37.90 37.95 37.70 40.95 1,054,813 40,559,961 38.452 32.60 32.60 32.65 32.43 35.23 1,226,185 33.078 -5.25%
2023-05-25 0 40.00 40.00 40.05 39.40 40.50 1,293,600 51,694,353 39.962 34.41 34.41 34.45 33.89 34.84 1,503,767 34.377 -0.74%
2023-05-24 0 40.30 40.25 40.30 40.00 41.80 4,937,800 202,835,909 41.078 34.67 34.62 34.67 34.41 35.96 5,740,028 35.337 -1.95%
2023-05-23 0 41.10 41.05 41.10 40.00 41.30 2,070,200 84,449,354 40.793 35.36 35.31 35.36 34.41 35.53 2,406,539 35.092 2.62%
2023-05-22 0 40.05 40.05 40.10 39.80 41.15 2,491,000 100,416,520 40.312 34.45 34.45 34.50 34.24 35.40 2,895,705 34.678 -0.62%
2023-05-19 0 40.30 40.30 40.35 39.00 40.80 1,117,290 44,442,050 39.777 34.67 34.67 34.71 33.55 35.10 1,298,812 34.217 1.38%
2023-05-18 0 39.75 39.75 39.80 39.60 41.15 954,600 38,317,282 40.140 34.19 34.19 34.24 34.07 35.40 1,109,691 34.530 -1.85%
2023-05-17 0 40.50 40.40 40.55 40.15 41.80 893,600 36,438,757 40.777 34.84 34.75 34.88 34.54 35.96 1,038,780 35.078 -3.69%
2023-05-16 0 42.05 42.00 42.05 41.65 42.95 963,200 40,752,518 42.310 36.17 36.13 36.17 35.83 36.95 1,119,688 36.396 -0.71%
2023-05-15 0 42.35 42.25 42.35 41.05 43.20 782,528 33,088,341 42.284 36.43 36.35 36.43 35.31 37.16 909,663 36.374 0.71%
2023-05-12 0 42.05 42.00 42.10 41.80 42.80 500,600 21,075,941 42.101 36.17 36.13 36.22 35.96 36.82 581,931 36.217 0.12%
2023-05-11 0 42.00 42.00 42.10 41.70 43.00 1,336,223 56,221,543 42.075 36.13 36.13 36.22 35.87 36.99 1,553,315 36.195 -2.33%
2023-05-10 0 43.00 42.95 43.00 42.85 45.00 1,165,000 50,453,669 43.308 36.99 36.95 36.99 36.86 38.71 1,354,274 37.255 -2.93%
2023-05-09 0 44.30 44.20 44.30 44.20 46.65 1,083,000 49,144,543 45.378 38.11 38.02 38.11 38.02 40.13 1,258,951 39.036 -3.49%
2023-05-08 0 45.90 45.85 45.90 45.55 47.15 679,616 31,243,133 45.972 39.49 39.44 39.49 39.18 40.56 790,031 39.547 -3.77%
2023-05-05 0 47.70 47.65 47.70 47.00 48.30 250,800 12,022,810 47.938 41.03 40.99 41.03 40.43 41.55 291,547 41.238 0.42%
2023-05-04 0 47.50 47.50 47.60 46.85 47.75 642,847 30,497,147 47.441 40.86 40.86 40.95 40.30 41.08 747,288 40.810 2.26%
2023-05-03 0 46.45 46.15 46.45 45.40 47.50 362,200 16,677,940 46.046 39.96 39.70 39.96 39.05 40.86 421,045 39.611 0.43%
2023-05-02 0 46.25 46.10 46.25 45.80 49.60 264,400 12,262,365 46.378 39.79 39.66 39.79 39.40 42.67 307,356 39.896 -4.34%
2023-04-28 0 48.35 48.25 48.35 47.05 49.30 592,000 28,678,310 48.443 41.59 41.51 41.59 40.47 42.41 688,180 41.673 1.90%
2023-04-27 0 47.45 47.20 47.45 46.10 47.60 773,600 36,434,381 47.097 40.82 40.60 40.82 39.66 40.95 899,284 40.515 -0.94%
2023-04-26 0 47.90 47.90 47.95 45.15 48.15 1,018,109 47,998,002 47.144 41.21 41.21 41.25 38.84 41.42 1,183,518 40.555 4.70%
2023-04-25 0 45.75 45.75 45.85 45.45 47.10 1,665,780 77,071,477 46.268 39.36 39.36 39.44 39.10 40.52 1,936,414 39.801 -2.14%
2023-04-24 0 46.75 46.75 46.85 46.00 47.65 481,800 22,522,460 46.746 40.22 40.22 40.30 39.57 40.99 560,076 40.213 0.00%
2023-04-21 0 46.75 46.75 46.90 46.25 47.10 654,600 30,566,544 46.695 40.22 40.22 40.35 39.79 40.52 760,951 40.169 0.54%
2023-04-20 0 46.50 46.40 46.50 46.05 48.85 747,000 34,799,900 46.586 40.00 39.92 40.00 39.61 42.02 868,363 40.075 -2.92%
2023-04-19 0 47.90 47.80 47.90 47.60 49.45 529,200 25,474,230 48.137 41.21 41.12 41.21 40.95 42.54 615,177 41.410 -2.54%
2023-04-18 0 49.15 49.00 49.15 48.55 49.95 386,187 18,939,869 49.043 42.28 42.15 42.28 41.76 42.97 448,930 42.189 -0.81%
2023-04-17 0 49.55 49.25 49.55 48.65 50.40 1,233,300 60,573,800 49.115 42.62 42.37 42.62 41.85 43.36 1,433,670 42.251 0.30%
2023-04-14 0 49.40 49.20 49.40 49.00 50.45 403,032 19,977,210 49.567 42.50 42.32 42.50 42.15 43.40 468,511 42.640 -1.20%
2023-04-13 0 50.00 49.85 50.00 48.00 50.00 642,261 31,659,420 49.294 43.01 42.88 43.01 41.29 43.01 746,607 42.404 0.91%
2023-04-12 0 49.55 49.55 49.70 48.55 50.40 925,000 45,876,414 49.596 42.62 42.62 42.75 41.76 43.36 1,075,282 42.665 1.02%
2023-04-11 0 49.05 49.00 49.05 47.70 50.05 2,587,200 127,230,175 49.177 42.19 42.15 42.19 41.03 43.05 3,007,534 42.304 4.03%
2023-04-06 0 47.15 47.05 47.20 46.10 47.35 589,764 27,516,840 46.657 40.56 40.47 40.60 39.66 40.73 685,581 40.137 0.53%
2023-04-04 0 46.90 46.90 47.00 46.50 48.80 714,633 33,515,207 46.898 40.35 40.35 40.43 40.00 41.98 830,737 40.344 -2.80%
2023-04-03 0 48.25 48.15 48.25 47.75 49.00 2,984,595 143,601,955 48.114 41.51 41.42 41.51 41.08 42.15 3,469,492 41.390 0.31%
2023-03-31 0 48.10 48.10 48.15 46.45 48.60 2,839,980 135,774,202 47.808 41.38 41.38 41.42 39.96 41.81 3,301,382 41.126 2.23%
2023-03-30 0 47.05 47.00 47.05 44.90 47.45 2,959,928 136,902,119 46.252 40.47 40.43 40.47 38.62 40.82 3,440,818 39.788 9.42%
2023-03-29 0 43.00 42.95 43.00 42.25 43.55 954,764 40,962,940 42.904 36.99 36.95 36.99 36.35 37.46 1,109,881 36.907 -0.58%
2023-03-28 0 43.25 43.15 43.25 41.40 43.45 1,219,400 51,887,387 42.552 37.21 37.12 37.21 35.61 37.38 1,417,512 36.605 3.59%
2023-03-27 0 41.75 41.75 41.80 41.20 43.05 817,000 34,202,360 41.863 35.92 35.92 35.96 35.44 37.03 949,735 36.013 -2.68%
2023-03-24 0 42.90 42.65 42.90 42.45 44.15 381,092 16,356,891 42.921 36.90 36.69 36.90 36.52 37.98 443,007 36.922 -2.05%
2023-03-23 0 43.80 43.80 44.00 42.20 44.55 671,000 28,986,523 43.199 37.68 37.68 37.85 36.30 38.32 780,015 37.161 -1.13%
2023-03-22 0 44.30 44.10 44.35 43.45 44.50 997,600 43,982,292 44.088 38.11 37.94 38.15 37.38 38.28 1,159,677 37.926 2.67%
2023-03-21 0 43.15 43.10 43.15 42.35 43.60 257,000 11,043,904 42.972 37.12 37.08 37.12 36.43 37.51 298,754 36.967 -0.12%
2023-03-20 0 43.20 42.90 43.20 42.55 44.30 273,400 11,805,172 43.179 37.16 36.90 37.16 36.60 38.11 317,818 37.144 -1.71%
2023-03-17 0 43.95 43.95 44.00 43.30 44.35 257,529 11,303,556 43.892 37.81 37.81 37.85 37.25 38.15 299,369 37.758 3.17%
2023-03-16 0 42.60 42.60 42.80 42.30 43.85 165,364 7,117,929 43.044 36.65 36.65 36.82 36.39 37.72 192,230 37.028 -2.41%
2023-03-15 0 43.65 43.40 43.65 42.70 45.00 943,600 41,083,080 43.539 37.55 37.33 37.55 36.73 38.71 1,096,904 37.454 1.51%
2023-03-14 0 43.00 42.75 43.05 42.40 44.05 404,600 17,448,479 43.125 36.99 36.78 37.03 36.47 37.89 470,334 37.098 -1.71%
2023-03-13 0 43.75 43.60 43.75 43.30 44.65 607,555 26,658,008 43.878 37.64 37.51 37.64 37.25 38.41 706,262 37.745 -0.11%
2023-03-10 0 43.80 43.75 43.80 43.50 45.65 1,722,200 76,271,377 44.287 37.68 37.64 37.68 37.42 39.27 2,002,000 38.098 -2.67%
2023-03-09 0 45.00 44.95 45.00 44.65 47.35 1,263,800 58,232,534 46.077 38.71 38.67 38.71 38.41 40.73 1,469,125 39.638 -2.70%
2023-03-08 0 46.25 46.25 46.45 46.05 48.75 1,058,800 49,645,105 46.888 39.79 39.79 39.96 39.61 41.94 1,230,820 40.335 -4.74%
2023-03-07 0 48.55 48.40 48.70 48.15 50.70 873,648 42,976,984 49.193 41.76 41.64 41.89 41.42 43.61 1,015,587 42.317 -4.24%
2023-03-06 0 50.70 50.70 50.85 50.45 52.20 1,128,200 57,359,855 50.842 43.61 43.61 43.74 43.40 44.90 1,311,495 43.736 -2.87%
2023-03-03 0 52.20 52.20 52.65 50.50 52.60 660,184 34,164,888 51.751 44.90 44.90 45.29 43.44 45.25 767,442 44.518 2.86%
2023-03-02 0 50.75 50.75 50.80 50.25 51.25 573,600 29,067,946 50.676 43.66 43.66 43.70 43.23 44.09 666,791 43.594 -1.65%
2023-03-01 0 51.60 51.40 51.60 48.10 51.90 1,282,800 64,513,827 50.291 44.39 44.22 44.39 41.38 44.65 1,491,212 43.263 8.52%
2023-02-28 0 47.55 47.50 47.65 47.10 48.50 560,200 26,667,930 47.604 40.90 40.86 40.99 40.52 41.72 651,214 40.951 -0.73%
2023-02-27 0 47.90 47.90 48.00 47.60 49.10 591,800 28,502,681 48.163 41.21 41.21 41.29 40.95 42.24 687,948 41.431 -1.84%
2023-02-24 0 48.80 48.70 48.80 48.55 50.35 423,400 20,807,563 49.144 41.98 41.89 41.98 41.76 43.31 492,188 42.276 -1.81%
2023-02-23 0 49.70 49.70 49.90 49.65 51.75 339,983 17,064,541 50.192 42.75 42.75 42.93 42.71 44.52 395,219 43.177 -2.45%
2023-02-22 0 50.95 50.95 51.05 50.00 51.30 720,000 36,494,535 50.687 43.83 43.83 43.92 43.01 44.13 836,976 43.603 0.89%
2023-02-21 0 50.50 50.50 50.60 50.30 53.25 506,200 26,030,645 51.424 43.44 43.44 43.53 43.27 45.81 588,441 44.237 -2.88%
2023-02-20 0 52.00 52.00 52.10 50.10 52.30 735,800 37,875,164 51.475 44.73 44.73 44.82 43.10 44.99 855,343 44.281 1.96%
2023-02-17 0 51.00 50.65 51.00 50.55 51.50 284,600 14,485,498 50.898 43.87 43.57 43.87 43.49 44.30 330,838 43.784 -0.68%
2023-02-16 0 51.35 51.05 51.35 50.70 52.45 549,600 28,371,758 51.623 44.17 43.92 44.17 43.61 45.12 638,892 44.408 1.68%
2023-02-15 0 50.50 50.25 50.50 49.65 52.10 762,601 38,420,646 50.381 43.44 43.23 43.44 42.71 44.82 886,498 43.340 -2.60%
2023-02-14 0 51.85 51.80 51.85 50.80 52.30 705,000 36,428,655 51.672 44.60 44.56 44.60 43.70 44.99 819,539 44.450 1.77%
2023-02-13 0 50.95 50.95 51.10 50.00 51.50 500,380 25,598,803 51.159 43.83 43.83 43.96 43.01 44.30 581,675 44.009 1.29%
2023-02-10 0 50.30 50.30 50.65 50.05 51.20 533,600 26,902,605 50.417 43.27 43.27 43.57 43.05 44.04 620,292 43.371 -1.95%
2023-02-09 0 51.30 51.30 51.35 50.50 51.75 648,400 33,050,113 50.972 44.13 44.13 44.17 43.44 44.52 753,743 43.848 0.59%
2023-02-08 0 51.00 50.95 51.00 50.40 52.20 1,592,800 80,978,590 50.840 43.87 43.83 43.87 43.36 44.90 1,851,577 43.735 -1.45%
2023-02-07 0 51.75 51.65 51.75 51.10 52.75 1,147,584 59,155,120 51.548 44.52 44.43 44.52 43.96 45.38 1,334,028 44.343 0.68%
2023-02-06 0 51.40 51.35 51.40 50.45 53.35 1,993,400 102,547,924 51.444 44.22 44.17 44.22 43.40 45.89 2,317,261 44.254 -4.28%
2023-02-03 0 53.70 53.35 53.70 52.20 56.25 1,579,128 83,890,141 53.124 46.19 45.89 46.19 44.90 48.39 1,835,684 45.700 -3.16%
2023-02-02 0 55.45 55.40 55.50 55.25 56.45 497,800 27,838,308 55.923 47.70 47.66 47.74 47.53 48.56 578,676 48.107 -1.33%
2023-02-01 0 56.20 56.15 56.20 54.55 56.90 817,556 45,465,139 55.611 48.35 48.30 48.35 46.93 48.95 950,382 47.839 1.26%
2023-01-31 0 55.50 55.50 55.65 54.15 57.60 851,800 46,895,351 55.054 47.74 47.74 47.87 46.58 49.55 990,189 47.360 -2.46%
2023-01-30 0 56.90 56.85 57.05 55.55 59.05 808,032 46,115,392 57.071 48.95 48.90 49.08 47.79 50.80 939,310 49.095 -5.25%
2023-01-27 0 60.05 59.80 60.05 59.05 60.05 406,200 24,238,502 59.671 51.66 51.44 51.66 50.80 51.66 472,194 51.332 0.00%
2023-01-26 0 60.05 59.95 60.05 57.95 60.15 411,436 24,424,090 59.363 51.66 51.57 51.66 49.85 51.74 478,281 51.066 3.98%
2023-01-20 0 57.75 57.55 57.75 56.60 58.65 434,200 25,158,252 57.942 49.68 49.51 49.68 48.69 50.45 504,743 49.844 -1.03%
2023-01-19 0 58.35 58.15 58.35 54.25 58.35 648,600 36,911,410 56.909 50.19 50.02 50.19 46.67 50.19 753,976 48.956 7.36%
2023-01-18 0 54.35 54.35 54.45 53.75 55.50 688,600 37,489,700 54.443 46.75 46.75 46.84 46.24 47.74 800,475 46.834 -1.27%
2023-01-17 0 55.05 54.95 55.05 53.70 55.10 477,000 25,994,073 54.495 47.36 47.27 47.36 46.19 47.40 554,497 46.879 1.10%
2023-01-16 0 54.45 54.30 54.45 53.80 56.75 783,800 42,799,125 54.605 46.84 46.71 46.84 46.28 48.82 911,141 46.973 -2.68%
2023-01-13 0 55.95 55.75 55.95 54.25 56.00 660,000 36,351,485 55.078 48.13 47.96 48.13 46.67 48.17 767,228 47.380 2.01%
2023-01-12 0 54.85 54.60 54.85 54.20 56.45 797,163 43,777,518 54.917 47.18 46.97 47.18 46.62 48.56 926,675 47.241 -1.35%
2023-01-11 0 55.60 55.55 55.60 55.05 58.45 1,189,542 66,896,273 56.237 47.83 47.79 47.83 47.36 50.28 1,382,803 48.377 -1.68%
2023-01-10 0 56.55 56.15 56.55 54.80 57.15 929,900 52,513,636 56.472 48.65 48.30 48.65 47.14 49.16 1,080,978 48.580 1.16%
2023-01-09 0 55.90 55.80 55.90 55.15 58.05 1,224,566 68,281,363 55.760 48.09 48.00 48.09 47.44 49.94 1,423,517 47.967 -2.61%
2023-01-06 0 57.40 57.10 57.40 56.50 58.20 2,034,352 116,539,097 57.286 49.38 49.12 49.38 48.60 50.07 2,364,866 49.279 1.86%
2023-01-05 0 56.35 56.20 56.35 52.85 56.60 3,217,100 179,079,070 55.665 48.47 48.35 48.47 45.46 48.69 3,739,772 47.885 5.62%
2023-01-04 0 53.35 53.30 53.35 49.40 54.00 3,064,000 161,270,910 52.634 45.89 45.85 45.89 42.50 46.45 3,561,798 45.278 8.99%
2023-01-03 0 48.95 48.95 49.05 44.65 49.20 1,539,000 73,752,640 47.922 42.11 42.11 42.19 38.41 42.32 1,789,036 41.225 6.30%
2022-12-30 0 46.05 46.00 46.15 44.20 46.80 1,516,400 68,741,230 45.332 39.61 39.57 39.70 38.02 40.26 1,762,764 38.996 2.45%
2022-12-29 0 44.95 44.90 44.95 44.15 45.55 564,600 25,329,020 44.862 38.67 38.62 38.67 37.98 39.18 656,329 38.592 -1.75%
2022-12-28 0 45.75 45.75 45.80 45.35 48.05 1,732,400 79,725,440 46.020 39.36 39.36 39.40 39.01 41.33 2,013,857 39.588 -2.45%
2022-12-23 0 46.90 46.85 46.90 45.85 47.40 779,400 36,400,840 46.704 40.35 40.30 40.35 39.44 40.78 906,027 40.176 0.64%
2022-12-22 0 46.60 46.60 46.70 46.10 48.10 473,600 22,114,088 46.694 40.09 40.09 40.17 39.66 41.38 550,544 40.168 -0.64%
2022-12-21 0 46.90 46.70 46.90 45.90 47.65 504,400 23,530,498 46.650 40.35 40.17 40.35 39.49 40.99 586,348 40.131 -0.95%
2022-12-20 0 47.35 47.25 47.35 45.65 48.15 1,752,200 82,240,296 46.935 40.73 40.65 40.73 39.27 41.42 2,036,874 40.376 -2.27%
2022-12-19 0 48.45 48.10 48.45 47.30 49.20 757,400 36,354,289 47.999 41.68 41.38 41.68 40.69 42.32 880,452 41.290 -0.62%
2022-12-16 0 48.75 48.65 48.75 46.30 49.70 3,745,494 182,514,396 48.729 41.94 41.85 41.94 39.83 42.75 4,354,012 41.919 4.06%
2022-12-15 0 46.85 46.80 46.85 45.40 47.10 1,398,264 64,602,370 46.202 40.30 40.26 40.30 39.05 40.52 1,625,435 39.745 -1.06%
2022-12-14 0 47.35 47.35 47.45 46.55 48.35 748,400 35,336,995 47.217 40.73 40.73 40.82 40.04 41.59 869,990 40.618 -0.32%
2022-12-13 0 47.50 47.35 47.50 46.75 49.60 1,546,218 73,250,380 47.374 40.86 40.73 40.86 40.22 42.67 1,797,427 40.753 -1.14%
2022-12-12 0 48.05 48.00 48.05 46.60 49.75 3,318,400 159,147,060 47.959 41.33 41.29 41.33 40.09 42.80 3,857,529 41.256 -3.22%
2022-12-09 0 49.65 49.65 49.70 46.20 50.00 5,299,600 257,274,573 48.546 42.71 42.71 42.75 39.74 43.01 6,160,608 41.761 7.35%
2022-12-08 0 46.25 46.25 46.30 44.50 46.70 1,462,600 66,308,091 45.336 39.79 39.79 39.83 38.28 40.17 1,700,224 39.000 4.40%
2022-12-07 0 44.30 44.30 44.90 44.15 48.15 2,487,800 114,805,764 46.148 38.11 38.11 38.62 37.98 41.42 2,891,985 39.698 -7.71%
2022-12-06 0 48.00 48.00 48.05 46.30 48.50 2,270,520 107,854,715 47.502 41.29 41.29 41.33 39.83 41.72 2,639,404 40.863 0.00%
2022-12-05 0 48.00 47.90 48.00 45.00 48.05 5,742,436 268,935,706 46.833 41.29 41.21 41.29 38.71 41.33 6,675,391 40.288 8.11%
2022-12-02 0 44.40 44.40 44.45 42.55 46.35 4,647,608 207,433,026 44.632 38.19 38.19 38.24 36.60 39.87 5,402,689 38.394 -1.77%
2022-12-01 0 45.20 45.10 45.20 44.65 47.55 3,885,400 177,968,890 45.805 38.88 38.80 38.88 38.41 40.90 4,516,648 39.403 -1.74%
2022-11-30 0 46.00 45.95 46.00 43.95 48.50 3,036,400 138,893,495 45.743 39.57 39.53 39.57 37.81 41.72 3,529,714 39.350 -1.08%
2022-11-29 0 46.50 46.50 46.55 43.65 46.50 4,227,504 191,814,502 45.373 40.00 40.00 40.04 37.55 40.00 4,914,333 39.032 9.03%
2022-11-28 0 42.65 42.45 42.65 41.20 43.90 1,679,200 71,143,921 42.368 36.69 36.52 36.69 35.44 37.76 1,952,014 36.446 -5.43%
2022-11-25 0 45.10 45.10 45.15 42.20 45.50 4,188,000 183,474,720 43.810 38.80 38.80 38.84 36.30 39.14 4,868,410 37.687 3.80%
2022-11-24 0 43.45 43.45 43.65 41.75 43.95 5,959,400 256,394,420 43.024 37.38 37.38 37.55 35.92 37.81 6,927,604 37.011 4.07%
2022-11-23 0 41.75 41.60 41.75 39.60 41.90 2,739,800 111,620,740 40.740 35.92 35.79 35.92 34.07 36.04 3,184,926 35.047 2.08%
2022-11-22 0 40.90 40.60 40.95 39.50 43.60 1,717,000 70,801,220 41.235 35.18 34.93 35.23 33.98 37.51 1,995,955 35.472 -1.68%
2022-11-21 0 41.60 41.50 41.60 39.35 42.00 3,121,200 126,421,200 40.504 35.79 35.70 35.79 33.85 36.13 3,628,291 34.843 -0.95%
2022-11-18 0 42.00 41.70 42.10 41.05 43.60 3,875,702 165,406,900 42.678 36.13 35.87 36.22 35.31 37.51 4,505,374 36.713 0.60%
2022-11-17 0 41.75 41.75 41.90 40.35 42.95 4,534,400 188,759,118 41.628 35.92 35.92 36.04 34.71 36.95 5,271,089 35.810 0.12%
2022-11-16 0 41.70 41.65 41.70 41.50 43.90 2,506,200 105,737,228 42.190 35.87 35.83 35.87 35.70 37.76 2,913,374 36.294 -4.69%
2022-11-15 0 43.75 43.70 43.75 39.00 44.05 4,072,893 172,883,040 42.447 37.64 37.59 37.64 33.55 37.89 4,734,602 36.515 6.45%
2022-11-14 0 41.10 41.10 41.25 40.25 44.70 9,577,777 409,293,968 42.734 35.36 35.36 35.48 34.62 38.45 11,133,847 36.761 5.93%
2022-11-11 0 38.80 38.80 38.85 35.90 40.45 8,633,982 329,977,048 38.218 33.38 33.38 33.42 30.88 34.80 10,036,716 32.877 10.86%
2022-11-10 0 35.00 34.85 35.00 33.60 35.50 1,848,000 64,154,429 34.716 30.11 29.98 30.11 28.90 30.54 2,148,238 29.864 0.00%
2022-11-09 0 35.00 35.00 35.05 33.60 37.00 5,008,413 178,101,304 35.560 30.11 30.11 30.15 28.90 31.83 5,822,113 30.590 2.34%
2022-11-08 0 34.20 34.05 34.20 33.30 35.30 948,400 32,329,145 34.088 29.42 29.29 29.42 28.65 30.37 1,102,483 29.324 -1.72%
2022-11-07 0 34.80 34.80 35.00 33.65 35.35 3,015,170 104,747,494 34.740 29.94 29.94 30.11 28.95 30.41 3,505,035 29.885 4.19%
2022-11-04 0 33.40 33.30 33.40 30.85 34.80 6,780,387 228,129,509 33.645 28.73 28.65 28.73 26.54 29.94 7,881,974 28.943 9.51%
2022-11-03 0 30.50 30.45 30.50 30.45 32.00 998,470 31,090,213 31.138 26.24 26.19 26.24 26.19 27.53 1,160,688 26.786 -4.39%
2022-11-02 0 31.90 31.65 31.90 30.05 32.35 3,354,988 104,341,742 31.100 27.44 27.23 27.44 25.85 27.83 3,900,062 26.754 1.27%
2022-11-01 0 31.50 31.40 31.50 28.40 32.05 4,456,800 134,276,542 30.128 27.10 27.01 27.10 24.43 27.57 5,180,882 25.918 8.43%
2022-10-31 0 29.05 28.90 29.05 28.50 30.80 2,765,400 80,906,107 29.257 24.99 24.86 24.99 24.52 26.50 3,214,685 25.168 -6.14%
2022-10-28 0 30.95 30.90 30.95 30.25 32.80 4,415,200 136,287,110 30.868 26.62 26.58 26.62 26.02 28.22 5,132,523 26.554 -3.88%
2022-10-27 0 32.20 32.10 32.20 32.00 33.45 1,737,000 56,587,666 32.578 27.70 27.61 27.70 27.53 28.78 2,019,205 28.025 0.78%
2022-10-26 0 31.95 31.90 32.00 31.60 33.65 1,275,024 41,499,635 32.548 27.48 27.44 27.53 27.18 28.95 1,482,173 27.999 -0.16%
2022-10-25 0 32.00 31.90 32.00 30.75 32.75 2,548,000 81,743,760 32.082 27.53 27.44 27.53 26.45 28.17 2,961,965 27.598 2.24%
2022-10-24 0 31.30 31.30 31.45 30.85 35.70 3,005,400 98,013,138 32.612 26.93 26.93 27.05 26.54 30.71 3,493,677 28.054 -13.30%
2022-10-21 0 36.10 36.10 36.20 35.80 37.90 1,092,400 40,078,421 36.688 31.05 31.05 31.14 30.80 32.60 1,269,879 31.561 -1.23%
2022-10-20 0 36.55 36.55 36.65 36.55 38.50 1,128,500 41,723,725 36.973 31.44 31.44 31.53 31.44 33.12 1,311,844 31.805 -4.69%
2022-10-19 0 38.35 38.35 38.45 38.20 40.15 2,292,200 89,514,030 39.052 32.99 32.99 33.08 32.86 34.54 2,664,606 33.594 -0.65%
2022-10-18 0 38.60 38.60 38.65 37.60 39.15 818,764 31,411,842 38.365 33.21 33.21 33.25 32.35 33.68 951,786 33.003 0.00%
2022-10-17 0 38.60 38.55 38.60 37.90 39.40 1,208,600 46,696,933 38.637 33.21 33.16 33.21 32.60 33.89 1,404,957 33.237 -1.28%
2022-10-14 0 39.10 39.10 39.15 38.80 39.90 1,034,212 40,652,125 39.307 33.64 33.64 33.68 33.38 34.32 1,202,237 33.814 0.26%
2022-10-13 0 39.00 39.00 39.10 38.70 40.00 1,079,600 42,625,330 39.483 33.55 33.55 33.64 33.29 34.41 1,254,999 33.964 -0.89%
2022-10-12 0 39.35 39.30 39.35 38.90 40.50 813,000 32,192,040 39.597 33.85 33.81 33.85 33.46 34.84 945,085 34.063 -0.76%
2022-10-11 0 39.65 39.60 39.65 39.00 40.80 1,113,361 44,391,417 39.872 34.11 34.07 34.11 33.55 35.10 1,294,245 34.299 -1.00%
2022-10-10 0 40.05 40.05 40.10 39.80 41.85 1,156,637 46,781,449 40.446 34.45 34.45 34.50 34.24 36.00 1,344,552 34.793 -1.96%
2022-10-07 0 40.85 40.80 40.85 40.20 41.65 377,400 15,397,278 40.798 35.14 35.10 35.14 34.58 35.83 438,715 35.096 -2.85%
2022-10-06 0 42.05 42.00 42.05 41.70 44.25 497,649 21,134,637 42.469 36.17 36.13 36.17 35.87 38.07 578,500 36.533 -2.21%
2022-10-05 0 43.00 43.00 43.10 41.80 44.80 637,241 27,445,596 43.069 36.99 36.99 37.08 35.96 38.54 740,771 37.050 0.82%
2022-10-03 0 42.65 42.65 42.70 41.70 44.95 2,804,568 119,266,437 42.526 36.69 36.69 36.73 35.87 38.67 3,260,217 36.582 2.40%
2022-09-30 0 41.65 41.60 41.65 40.80 44.05 1,889,800 80,477,188 42.585 35.83 35.79 35.83 35.10 37.89 2,196,830 36.633 -1.77%
2022-09-29 0 42.40 42.40 42.55 39.95 43.55 2,495,600 103,198,828 41.352 36.47 36.47 36.60 34.37 37.46 2,901,052 35.573 -0.82%
2022-09-28 0 42.75 42.75 42.85 42.75 44.40 943,000 40,821,540 43.289 36.78 36.78 36.86 36.78 38.19 1,096,206 37.239 -4.58%
2022-09-27 0 44.80 44.80 44.95 42.20 45.35 2,145,662 94,284,000 43.942 38.54 38.54 38.67 36.30 39.01 2,494,261 37.800 3.11%
2022-09-26 0 43.45 43.45 43.55 42.85 46.00 1,130,200 49,757,880 44.026 37.38 37.38 37.46 36.86 39.57 1,313,820 37.873 -1.03%
2022-09-23 0 43.90 43.90 44.00 43.20 45.15 1,325,141 58,614,954 44.233 37.76 37.76 37.85 37.16 38.84 1,540,432 38.051 -1.35%
2022-09-22 0 44.50 44.50 44.55 43.80 45.45 778,433 34,572,193 44.413 38.28 38.28 38.32 37.68 39.10 904,902 38.205 -1.55%
2022-09-21 0 45.20 45.20 45.25 44.80 46.65 853,108 38,881,705 45.577 38.88 38.88 38.93 38.54 40.13 991,710 39.207 -3.11%
2022-09-20 0 46.65 46.50 46.65 46.30 48.00 725,012 33,878,527 46.728 40.13 40.00 40.13 39.83 41.29 842,802 40.197 -0.85%
2022-09-19 0 47.05 46.95 47.05 46.15 48.00 1,131,800 52,898,550 46.738 40.47 40.39 40.47 39.70 41.29 1,315,680 40.206 -2.79%
2022-09-16 0 48.40 48.40 48.50 48.20 50.90 558,800 27,208,000 48.690 41.64 41.64 41.72 41.46 43.79 649,586 41.885 -2.71%
2022-09-15 0 49.75 49.60 49.75 49.05 51.50 2,212,600 111,560,838 50.421 42.80 42.67 42.80 42.19 44.30 2,572,074 43.374 0.51%
2022-09-14 0 49.50 49.50 49.80 48.00 50.00 1,216,685 59,658,289 49.033 42.58 42.58 42.84 41.29 43.01 1,414,356 42.181 0.41%
2022-09-13 0 49.30 49.30 49.55 47.90 50.55 2,025,600 100,661,304 49.695 42.41 42.41 42.62 41.21 43.49 2,354,693 42.749 -0.90%
2022-09-09 0 49.75 49.50 49.80 46.30 50.65 4,916,600 241,621,968 49.144 42.80 42.58 42.84 39.83 43.57 5,715,384 42.276 7.92%
2022-09-08 0 46.10 46.00 46.10 45.75 46.80 230,200 10,606,360 46.075 39.66 39.57 39.66 39.36 40.26 267,600 39.635 -1.50%
2022-09-07 0 46.80 46.80 46.90 46.25 49.00 1,804,597 86,216,556 47.776 40.26 40.26 40.35 39.79 42.15 2,097,784 41.099 -0.43%
2022-09-06 0 47.00 47.00 47.05 44.00 48.15 3,795,614 178,862,013 47.123 40.43 40.43 40.47 37.85 41.42 4,412,275 40.537 4.79%
2022-09-05 0 44.85 44.85 45.35 44.15 45.45 317,900 14,220,780 44.734 38.58 38.58 39.01 37.98 39.10 369,548 38.482 -0.44%
2022-09-02 0 45.05 45.05 45.30 44.65 47.00 556,800 25,283,920 45.409 38.75 38.75 38.97 38.41 40.43 647,261 39.063 -3.33%
2022-09-01 0 46.60 46.60 46.70 44.70 47.15 1,359,000 63,362,631 46.624 40.09 40.09 40.17 38.45 40.56 1,579,792 40.108 0.98%
2022-08-31 0 46.15 46.15 46.20 43.05 46.65 3,069,200 139,305,420 45.388 39.70 39.70 39.74 37.03 40.13 3,567,843 39.045 6.46%
2022-08-30 0 43.35 43.30 43.35 40.50 44.40 1,645,000 70,675,361 42.964 37.29 37.25 37.29 34.84 38.19 1,912,258 36.959 8.24%
2022-08-29 0 40.05 40.00 40.05 38.70 40.50 938,600 36,905,400 39.320 34.45 34.41 34.45 33.29 34.84 1,091,091 33.824 -2.91%
2022-08-26 0 41.25 41.25 41.30 40.35 41.50 1,020,587 41,674,596 40.834 35.48 35.48 35.53 34.71 35.70 1,186,398 35.127 2.36%
2022-08-25 0 40.30 40.30 40.40 39.60 40.75 752,000 30,132,460 40.070 34.67 34.67 34.75 34.07 35.05 874,175 34.470 0.88%
2022-08-24 0 39.95 39.80 39.95 39.65 42.00 982,400 39,472,350 40.180 34.37 34.24 34.37 34.11 36.13 1,142,007 34.564 -4.88%
2022-08-23 0 42.00 41.90 42.00 41.35 43.25 864,400 36,246,360 41.932 36.13 36.04 36.13 35.57 37.21 1,004,836 36.072 -2.89%
2022-08-22 0 43.25 43.10 43.25 41.20 43.95 951,400 40,715,863 42.796 37.21 37.08 37.21 35.44 37.81 1,105,971 36.815 4.98%
2022-08-19 0 41.20 41.05 41.20 40.70 42.05 363,835 14,995,251 41.214 35.44 35.31 35.44 35.01 36.17 422,946 35.454 -0.60%
2022-08-18 0 41.45 41.45 41.50 40.80 42.10 360,600 14,938,820 41.428 35.66 35.66 35.70 35.10 36.22 419,185 35.638 -1.54%
2022-08-17 0 42.10 42.05 42.25 40.35 42.50 720,600 30,293,026 42.039 36.22 36.17 36.35 34.71 36.56 837,673 36.163 1.94%
2022-08-16 0 41.30 41.30 41.40 40.10 43.20 2,043,000 85,685,013 41.941 35.53 35.53 35.61 34.50 37.16 2,374,919 36.079 1.72%
2022-08-15 0 40.60 40.55 40.75 40.25 41.35 535,800 21,877,596 40.832 34.93 34.88 35.05 34.62 35.57 622,850 35.125 -1.69%
2022-08-12 0 41.30 41.25 41.45 39.30 41.70 1,083,600 44,061,635 40.662 35.53 35.48 35.66 33.81 35.87 1,259,649 34.979 0.73%
2022-08-11 0 41.00 40.90 41.00 40.05 41.40 476,893 19,551,097 40.997 35.27 35.18 35.27 34.45 35.61 554,372 35.267 1.49%
2022-08-10 0 40.40 40.40 40.45 39.80 42.60 1,643,000 66,163,260 40.270 34.75 34.75 34.80 34.24 36.65 1,909,933 34.642 -3.92%
2022-08-09 0 42.05 42.05 42.10 41.00 42.80 524,200 21,934,465 41.844 36.17 36.17 36.22 35.27 36.82 609,365 35.996 0.00%
2022-08-08 0 42.05 42.05 42.20 41.70 44.15 418,400 17,739,580 42.399 36.17 36.17 36.30 35.87 37.98 486,376 36.473 -2.89%
2022-08-05 0 43.30 43.30 43.50 41.90 44.20 1,198,206 51,742,993 43.184 37.25 37.25 37.42 36.04 38.02 1,392,875 37.148 1.88%
2022-08-04 0 42.50 42.50 42.55 40.65 43.25 3,034,868 126,542,005 41.696 36.56 36.56 36.60 34.97 37.21 3,527,933 35.869 0.59%
2022-08-03 0 42.25 42.10 42.25 41.40 43.95 2,493,740 104,590,364 41.941 36.35 36.22 36.35 35.61 37.81 2,898,890 36.079 -3.10%
2022-08-02 0 43.60 43.50 43.60 42.80 44.60 644,600 28,051,895 43.518 37.51 37.42 37.51 36.82 38.37 749,326 37.436 -3.11%
2022-08-01 0 45.00 44.55 45.00 43.85 46.45 1,135,800 51,024,822 44.924 38.71 38.32 38.71 37.72 39.96 1,320,330 38.646 -0.77%
2022-07-29 0 45.35 45.35 45.65 44.90 47.45 1,066,800 48,987,642 45.920 39.01 39.01 39.27 38.62 40.82 1,240,119 39.502 -2.89%
2022-07-28 0 46.70 46.50 46.70 45.65 47.95 564,600 26,257,031 46.506 40.17 40.00 40.17 39.27 41.25 656,329 40.006 -1.58%
2022-07-27 0 47.45 47.35 47.45 46.80 48.75 657,400 31,236,485 47.515 40.82 40.73 40.82 40.26 41.94 764,206 40.874 -1.35%
2022-07-26 0 48.10 48.10 48.15 46.05 48.35 308,480 14,713,384 47.696 41.38 41.38 41.42 39.61 41.59 358,598 41.030 3.78%
2022-07-25 0 46.35 46.15 46.40 44.75 47.05 1,355,600 62,641,620 46.210 39.87 39.70 39.92 38.50 40.47 1,575,840 39.751 2.32%
2022-07-22 0 45.30 45.30 45.50 45.20 46.75 789,432 36,058,613 45.677 38.97 38.97 39.14 38.88 40.22 917,688 39.293 -0.77%
2022-07-21 0 45.65 45.65 45.80 45.45 47.20 632,200 29,185,590 46.165 39.27 39.27 39.40 39.10 40.60 734,911 39.713 -3.39%
2022-07-20 0 47.25 47.20 47.25 46.70 47.60 375,877 17,739,962 47.196 40.65 40.60 40.65 40.17 40.95 436,944 40.600 0.53%
2022-07-19 0 47.00 47.00 47.30 46.20 48.10 732,400 34,405,940 46.977 40.43 40.43 40.69 39.74 41.38 851,391 40.411 -3.09%
2022-07-18 0 48.50 48.45 48.90 45.05 48.80 1,762,000 83,925,250 47.631 41.72 41.68 42.07 38.75 41.98 2,048,266 40.974 4.19%
2022-07-15 0 46.55 46.50 46.65 46.30 48.45 931,200 43,902,206 47.146 40.04 40.00 40.13 39.83 41.68 1,082,489 40.557 -4.02%
2022-07-14 0 48.50 48.45 48.65 47.30 49.30 707,000 34,100,727 48.233 41.72 41.68 41.85 40.69 42.41 821,864 41.492 -0.21%
2022-07-13 0 48.60 48.60 48.65 48.60 49.55 675,000 33,093,768 49.028 41.81 41.81 41.85 41.81 42.62 784,665 42.176 -1.52%
2022-07-12 0 49.35 49.20 49.35 48.35 50.50 608,198 30,056,407 49.419 42.45 42.32 42.45 41.59 43.44 707,010 42.512 -1.30%
2022-07-11 0 50.00 50.00 50.15 49.55 52.05 395,600 19,839,450 50.150 43.01 43.01 43.14 42.62 44.78 459,872 43.141 -3.19%
2022-07-08 0 51.65 51.70 51.95 51.35 52.80 231,628 12,000,622 51.810 44.43 44.47 44.69 44.17 45.42 269,260 44.569 -1.53%
2022-07-07 0 52.45 52.45 52.50 50.30 53.25 1,752,800 92,007,815 52.492 45.12 45.12 45.16 43.27 45.81 2,037,572 45.156 2.84%
2022-07-06 0 51.00 51.00 51.20 50.00 52.20 605,182 30,717,989 50.758 43.87 43.87 44.04 43.01 44.90 703,504 43.664 -1.26%
2022-07-05 0 51.65 51.65 51.80 49.90 52.00 565,600 28,819,921 50.955 44.43 44.43 44.56 42.93 44.73 657,491 43.833 2.58%
2022-07-04 0 50.35 50.30 50.75 48.75 51.00 478,100 23,781,165 49.741 43.31 43.27 43.66 41.94 43.87 555,775 42.789 1.43%
2022-06-30 0 50.00 50.00 50.25 48.40 50.50 1,224,914 60,676,766 49.536 42.70 42.70 42.92 41.34 43.13 1,434,208 42.307 0.40%
2022-06-29 0 49.80 49.80 50.00 49.50 51.50 552,300 27,820,331 50.372 42.53 42.53 42.70 42.28 43.98 646,668 43.021 -0.90%
2022-06-28 0 50.25 50.25 50.40 49.35 50.90 825,432 41,388,295 50.141 42.92 42.92 43.05 42.15 43.47 966,469 42.824 -0.69%
2022-06-27 0 50.60 50.45 50.60 49.45 52.10 2,228,400 112,333,293 50.410 43.22 43.09 43.22 42.23 44.50 2,609,154 43.054 -2.13%
2022-06-24 0 51.70 51.35 51.70 51.05 52.40 207,400 10,724,345 51.709 44.16 43.86 44.16 43.60 44.75 242,837 44.163 -0.10%
2022-06-23 0 51.75 51.70 51.75 50.55 52.40 681,200 35,337,555 51.875 44.20 44.16 44.20 43.17 44.75 797,593 44.305 0.68%
2022-06-22 0 51.40 51.25 51.40 51.15 52.65 257,609 13,290,186 51.591 43.90 43.77 43.90 43.69 44.97 301,625 44.062 -0.68%
2022-06-21 0 51.75 51.35 51.75 50.70 52.50 463,400 24,015,949 51.826 44.20 43.86 44.20 43.30 44.84 542,578 44.263 0.49%
2022-06-20 0 51.50 51.40 51.50 50.10 52.40 891,300 45,951,765 51.556 43.98 43.90 43.98 42.79 44.75 1,043,591 44.032 3.41%
2022-06-17 0 49.80 49.80 49.90 49.55 50.90 436,813 21,863,715 50.053 42.53 42.53 42.62 42.32 43.47 511,449 42.749 -0.99%
2022-06-16 0 50.30 50.25 50.30 50.20 52.00 369,400 18,782,160 50.845 42.96 42.92 42.96 42.87 44.41 432,517 43.425 -0.59%
2022-06-15 0 50.60 50.55 50.60 49.40 52.15 1,722,600 86,933,450 50.466 43.22 43.17 43.22 42.19 44.54 2,016,931 43.102 1.10%
2022-06-14 0 50.05 50.00 50.05 49.60 50.75 1,084,380 54,165,932 49.951 42.75 42.70 42.75 42.36 43.34 1,269,662 42.662 -0.79%
2022-06-13 0 50.45 50.30 50.45 49.40 51.25 1,191,642 59,798,395 50.182 43.09 42.96 43.09 42.19 43.77 1,395,251 42.859 -2.42%
2022-06-10 0 51.70 51.70 51.90 51.05 52.65 293,800 15,249,026 51.903 44.16 44.16 44.33 43.60 44.97 344,000 44.329 -0.67%
2022-06-09 0 52.05 52.05 52.20 50.25 52.70 911,400 47,269,144 51.864 44.45 44.45 44.58 42.92 45.01 1,067,126 44.296 2.97%
2022-06-08 0 50.55 50.40 50.55 49.90 51.15 607,660 30,604,553 50.365 43.17 43.05 43.17 42.62 43.69 711,487 43.015 -0.79%
2022-06-07 0 50.95 50.70 51.00 49.30 51.50 362,000 18,348,840 50.687 43.51 43.30 43.56 42.11 43.98 423,853 43.291 2.00%
2022-06-06 0 49.95 49.95 50.00 48.80 50.40 364,600 18,080,185 49.589 42.66 42.66 42.70 41.68 43.05 426,897 42.353 -0.89%
2022-06-02 0 50.40 50.35 50.40 49.85 51.00 238,680 12,004,927 50.297 43.05 43.00 43.05 42.58 43.56 279,462 42.957 -1.75%
2022-06-01 0 51.30 51.30 51.40 50.50 51.80 142,800 7,292,959 51.071 43.81 43.81 43.90 43.13 44.24 167,199 43.618 -0.39%
2022-05-31 0 51.50 51.30 51.50 49.15 51.50 300,457 15,290,228 50.890 43.98 43.81 43.98 41.98 43.98 351,794 43.464 2.69%
2022-05-30 0 50.15 50.05 50.15 49.85 51.05 348,600 17,487,890 50.166 42.83 42.75 42.83 42.58 43.60 408,163 42.845 -1.38%
2022-05-27 0 50.85 50.25 50.90 49.60 52.60 513,400 25,940,720 50.527 43.43 42.92 43.47 42.36 44.92 601,122 43.154 0.30%
2022-05-26 0 50.70 50.65 50.70 50.20 52.20 595,600 30,334,287 50.931 43.30 43.26 43.30 42.87 44.58 697,367 43.498 1.00%
2022-05-25 0 50.20 50.20 50.25 49.85 51.40 274,178 13,820,720 50.408 42.87 42.87 42.92 42.58 43.90 321,025 43.052 0.00%
2022-05-24 0 50.20 50.05 50.20 49.95 51.90 300,564 15,139,507 50.370 42.87 42.75 42.87 42.66 44.33 351,920 43.020 -2.81%
2022-05-23 0 51.65 51.45 51.65 49.65 52.15 354,655 18,162,009 51.210 44.11 43.94 44.11 42.40 44.54 415,253 43.737 1.77%
2022-05-20 0 50.75 50.75 50.85 49.60 51.20 340,400 17,208,773 50.555 43.34 43.34 43.43 42.36 43.73 398,562 43.177 1.00%
2022-05-19 0 50.25 50.20 50.25 49.30 50.60 145,588 7,295,077 50.108 42.92 42.87 42.92 42.11 43.22 170,464 42.795 -0.10%
2022-05-18 0 50.30 50.15 50.35 49.15 50.70 221,000 11,060,110 50.046 42.96 42.83 43.00 41.98 43.30 258,761 42.743 -0.20%
2022-05-17 0 50.40 50.40 50.55 49.00 50.90 298,930 15,005,709 50.198 43.05 43.05 43.17 41.85 43.47 350,006 42.873 0.70%
2022-05-16 0 50.05 50.00 50.10 47.65 51.40 720,376 35,590,253 49.405 42.75 42.70 42.79 40.70 43.90 843,462 42.195 1.83%
2022-05-13 0 49.15 49.10 49.15 46.20 51.20 924,255 44,748,299 48.416 41.98 41.93 41.98 39.46 43.73 1,082,177 41.350 6.39%
2022-05-12 0 46.20 46.20 46.25 45.60 47.80 761,400 35,429,622 46.532 39.46 39.46 39.50 38.95 40.82 891,496 39.742 -4.15%
2022-05-11 0 48.20 48.20 48.25 48.05 51.75 1,002,656 49,716,957 49.585 41.17 41.17 41.21 41.04 44.20 1,173,974 42.349 -1.53%
2022-05-10 0 48.95 48.85 48.95 45.85 49.80 1,012,960 49,128,521 48.500 41.81 41.72 41.81 39.16 42.53 1,186,039 41.422 -1.41%
2022-05-06 0 49.65 49.60 49.65 48.25 52.30 3,183,410 157,613,678 49.511 42.40 42.36 42.40 41.21 44.67 3,727,341 42.286 -7.71%
2022-05-05 0 53.80 53.75 53.80 52.50 54.35 1,297,545 69,569,767 53.616 45.95 45.91 45.95 44.84 46.42 1,519,249 45.792 1.89%
2022-05-04 0 52.80 52.75 52.95 52.40 54.30 158,800 8,466,180 53.313 45.09 45.05 45.22 44.75 46.38 185,933 45.533 -2.31%
2022-05-03 0 54.05 53.90 54.05 51.55 54.50 1,049,828 55,613,250 52.974 46.16 46.03 46.16 44.03 46.55 1,229,206 45.243 2.76%
2022-04-29 0 52.60 52.60 52.65 49.65 53.00 362,765 18,726,949 51.623 44.92 44.92 44.97 42.40 45.27 424,749 44.089 3.14%
2022-04-28 0 51.00 51.00 51.10 49.55 52.00 282,600 14,310,320 50.638 43.56 43.56 43.64 42.32 44.41 330,886 43.248 0.69%
2022-04-27 0 50.65 50.55 50.65 50.10 52.55 769,600 39,247,976 50.998 43.26 43.17 43.26 42.79 44.88 901,097 43.556 0.00%
2022-04-26 0 50.65 50.55 50.65 49.75 52.25 737,200 37,245,043 50.522 43.26 43.17 43.26 42.49 44.63 863,161 43.150 1.50%
2022-04-25 0 49.90 49.85 49.90 49.30 51.00 1,225,378 61,183,071 49.930 42.62 42.58 42.62 42.11 43.56 1,434,751 42.644 -3.29%
2022-04-22 0 51.60 51.60 51.65 49.55 52.50 969,778 49,643,824 51.191 44.07 44.07 44.11 42.32 44.84 1,135,478 43.721 2.48%
2022-04-21 0 50.35 50.35 50.40 50.00 52.00 678,200 34,312,124 50.593 43.00 43.00 43.05 42.70 44.41 794,080 43.210 -2.23%
2022-04-20 0 51.50 51.45 51.50 51.00 54.85 1,149,348 60,001,674 52.205 43.98 43.94 43.98 43.56 46.85 1,345,730 44.587 -4.19%
2022-04-19 0 53.75 53.55 53.80 52.80 54.80 431,800 23,158,173 53.632 45.91 45.74 45.95 45.09 46.80 505,579 45.805 -2.27%
2022-04-14 0 55.00 54.75 55.00 52.50 55.45 1,004,000 54,649,780 54.432 46.97 46.76 46.97 44.84 47.36 1,175,548 46.489 4.36%
2022-04-13 0 52.70 52.65 52.70 52.00 54.15 793,600 41,773,910 52.638 45.01 44.97 45.01 44.41 46.25 929,198 44.957 -1.31%
2022-04-12 0 53.40 53.40 53.60 52.85 54.95 1,202,273 64,570,725 53.707 45.61 45.61 45.78 45.14 46.93 1,407,698 45.870 -1.29%
2022-04-11 0 54.10 54.10 54.15 53.80 56.95 1,109,800 60,423,560 54.445 46.21 46.21 46.25 45.95 48.64 1,299,425 46.500 -4.42%
2022-04-08 0 56.60 56.55 56.60 55.15 56.85 428,600 23,956,865 55.896 48.34 48.30 48.34 47.10 48.55 501,832 47.739 1.07%
2022-04-07 0 56.00 56.00 56.10 55.85 58.65 447,600 25,458,420 56.878 47.83 47.83 47.91 47.70 50.09 524,079 48.577 -3.45%
2022-04-06 0 58.00 57.80 58.00 54.80 58.50 2,463,800 140,811,762 57.152 49.54 49.37 49.54 46.80 49.96 2,884,775 48.812 0.87%
2022-04-04 0 57.50 57.50 57.55 56.95 59.15 2,057,000 119,046,810 57.874 49.11 49.11 49.15 48.64 50.52 2,408,467 49.428 0.88%
2022-04-01 0 57.00 56.95 57.00 55.80 57.75 614,800 35,063,581 57.033 48.68 48.64 48.68 47.66 49.32 719,847 48.710 0.53%
2022-03-31 0 56.70 56.70 57.20 56.20 57.90 349,325 20,005,084 57.268 48.43 48.43 48.85 48.00 49.45 409,012 48.911 -0.79%
2022-03-30 0 57.15 57.10 57.15 54.65 58.00 1,874,600 107,142,632 57.155 48.81 48.77 48.81 46.67 49.54 2,194,902 48.814 3.16%
2022-03-29 0 55.40 55.40 55.45 53.95 56.70 1,237,000 69,235,918 55.971 47.32 47.32 47.36 46.08 48.43 1,448,359 47.803 0.91%
2022-03-28 0 54.90 54.80 54.90 53.80 56.90 661,000 36,623,694 55.406 46.89 46.80 46.89 45.95 48.60 773,941 47.321 -1.70%
2022-03-25 0 55.85 55.80 55.95 54.80 57.90 1,863,200 103,971,773 55.803 47.70 47.66 47.79 46.80 49.45 2,181,554 47.659 -0.36%
2022-03-24 0 56.05 56.05 56.15 55.70 58.00 1,223,478 69,753,874 57.013 47.87 47.87 47.96 47.57 49.54 1,432,526 48.693 -1.67%
2022-03-23 0 57.00 57.00 57.30 54.10 57.50 2,845,103 161,068,445 56.613 48.68 48.68 48.94 46.21 49.11 3,331,229 48.351 3.26%
2022-03-22 0 55.20 55.10 55.20 49.75 55.75 1,250,600 66,832,161 53.440 47.14 47.06 47.14 42.49 47.61 1,464,283 45.642 7.60%
2022-03-21 0 51.30 51.00 51.30 50.55 54.00 1,421,006 73,807,009 51.940 43.81 43.56 43.81 43.17 46.12 1,663,805 44.360 -4.91%
2022-03-18 0 53.95 53.95 54.00 49.55 56.35 2,389,400 128,106,251 53.614 46.08 46.08 46.12 42.32 48.13 2,797,663 45.790 0.47%
2022-03-17 0 53.70 53.70 53.80 46.40 55.25 4,516,368 238,314,186 52.767 45.86 45.86 45.95 39.63 47.19 5,288,053 45.067 10.61%
2022-03-16 0 48.55 48.55 48.65 41.55 50.80 5,462,400 251,259,242 45.998 41.47 41.47 41.55 35.49 43.39 6,395,728 39.285 18.41%
2022-03-15 0 41.00 41.00 41.05 40.05 46.15 4,423,067 189,535,348 42.852 35.02 35.02 35.06 34.21 39.42 5,178,810 36.598 -9.29%
2022-03-14 0 45.20 45.15 45.20 44.50 49.00 2,406,200 111,483,876 46.332 38.60 38.56 38.60 38.01 41.85 2,817,333 39.571 -9.42%
2022-03-11 0 49.90 49.90 50.05 47.45 51.50 2,806,803 138,130,127 49.213 42.62 42.62 42.75 40.53 43.98 3,286,385 42.031 -3.11%
2022-03-10 0 51.50 51.45 51.50 50.25 54.00 1,694,903 86,733,478 51.173 43.98 43.94 43.98 42.92 46.12 1,984,501 43.705 0.29%
2022-03-09 0 51.35 51.35 51.45 49.75 54.75 1,982,107 102,242,266 51.583 43.86 43.86 43.94 42.49 46.76 2,320,778 44.055 0.10%
2022-03-08 0 51.30 51.30 51.35 50.50 54.10 1,271,000 65,817,700 51.784 43.81 43.81 43.86 43.13 46.21 1,488,168 44.227 -3.12%
2022-03-07 0 52.95 52.95 53.05 51.95 54.65 1,107,000 58,979,361 53.279 45.22 45.22 45.31 44.37 46.67 1,296,147 45.504 -2.67%
2022-03-04 0 54.40 54.40 54.45 53.60 56.00 920,800 50,336,470 54.666 46.46 46.46 46.50 45.78 47.83 1,078,132 46.689 -2.86%
2022-03-03 0 56.00 55.70 56.00 54.50 56.45 708,600 39,292,890 55.451 47.83 47.57 47.83 46.55 48.21 829,674 47.359 2.19%
2022-03-02 0 54.80 54.50 54.80 53.00 57.40 1,294,600 70,086,920 54.138 46.80 46.55 46.80 45.27 49.02 1,515,801 46.238 -2.32%
2022-03-01 0 56.10 56.10 56.15 55.10 56.40 497,956 27,816,539 55.861 47.91 47.91 47.96 47.06 48.17 583,039 47.710 1.54%
2022-02-28 0 55.25 55.05 55.25 54.20 56.45 1,302,958 72,366,767 55.540 47.19 47.02 47.19 46.29 48.21 1,525,587 47.435 -0.99%
2022-02-25 0 55.80 55.65 55.80 53.30 55.80 1,661,200 91,043,760 54.806 47.66 47.53 47.66 45.52 47.66 1,945,039 46.808 3.33%
2022-02-24 0 54.00 53.75 54.15 52.30 54.50 1,789,200 95,446,442 53.346 46.12 45.91 46.25 44.67 46.55 2,094,910 45.561 0.28%
2022-02-23 0 53.85 53.85 53.90 52.20 55.00 2,159,000 116,704,564 54.055 45.99 45.99 46.03 44.58 46.97 2,527,896 46.167 -0.65%
2022-02-22 0 54.20 54.20 54.25 52.65 56.25 1,768,800 95,189,560 53.816 46.29 46.29 46.33 44.97 48.04 2,071,024 45.963 -2.25%
2022-02-21 0 55.45 55.45 55.55 54.85 57.75 1,252,376 69,493,337 55.489 47.36 47.36 47.44 46.85 49.32 1,466,362 47.392 0.27%
2022-02-18 0 55.30 55.25 55.30 54.65 56.60 1,766,656 98,020,203 55.483 47.23 47.19 47.23 46.67 48.34 2,068,514 47.387 -0.72%
2022-02-17 0 55.70 55.70 55.85 54.50 58.05 2,120,556 118,039,895 55.665 47.57 47.57 47.70 46.55 49.58 2,482,883 47.541 -3.30%
2022-02-16 0 57.60 57.60 57.65 56.95 58.50 451,800 26,027,365 57.608 49.19 49.19 49.24 48.64 49.96 528,996 49.201 0.88%
2022-02-15 0 57.10 57.10 57.20 56.70 58.95 407,900 23,486,895 57.580 48.77 48.77 48.85 48.43 50.35 477,595 49.177 -0.35%
2022-02-14 0 57.30 57.30 57.45 57.05 59.65 2,810,820 162,670,864 57.873 48.94 48.94 49.07 48.72 50.95 3,291,088 49.428 -5.37%
2022-02-11 0 60.55 60.55 60.60 57.80 63.90 2,911,273 175,544,361 60.298 51.71 51.71 51.76 49.37 54.58 3,408,705 51.499 -2.10%
2022-02-10 0 61.85 61.65 61.85 59.70 62.00 563,800 34,627,760 61.419 52.82 52.65 52.82 50.99 52.95 660,133 52.456 2.49%
2022-02-09 0 60.35 60.35 60.40 58.75 60.90 519,000 31,190,040 60.096 51.54 51.54 51.59 50.18 52.01 607,678 51.327 1.43%
2022-02-08 0 59.50 59.45 59.50 57.50 60.05 1,147,100 67,687,530 59.008 50.82 50.77 50.82 49.11 51.29 1,343,098 50.397 -0.83%
2022-02-07 0 60.00 59.95 60.00 58.80 62.95 1,159,578 69,843,080 60.231 51.24 51.20 51.24 50.22 53.76 1,357,708 51.442 -0.74%
2022-02-04 0 60.45 60.15 60.45 57.95 60.45 334,534 20,002,173 59.791 51.63 51.37 51.63 49.49 51.63 391,694 51.066 4.13%
2022-01-31 0 58.05 58.00 58.05 56.90 59.05 517,988 30,031,803 57.978 49.58 49.54 49.58 48.60 50.43 606,494 49.517 -0.26%
2022-01-28 0 58.20 58.20 58.25 56.00 58.70 1,222,600 70,601,595 57.747 49.71 49.71 49.75 47.83 50.13 1,431,498 49.320 0.34%
2022-01-27 0 58.00 57.95 58.00 57.40 61.00 642,200 37,397,030 58.233 49.54 49.49 49.54 49.02 52.10 751,929 49.735 -2.11%
2022-01-26 0 59.25 59.25 59.40 59.05 60.70 758,000 45,172,532 59.594 50.60 50.60 50.73 50.43 51.84 887,515 50.898 -1.33%
2022-01-25 0 60.05 60.00 60.05 59.65 61.75 1,356,200 82,069,190 60.514 51.29 51.24 51.29 50.95 52.74 1,587,926 51.683 -1.31%
2022-01-24 0 60.85 60.80 60.85 59.80 62.40 1,421,520 86,577,524 60.905 51.97 51.93 51.97 51.07 53.29 1,664,407 52.017 -1.30%
2022-01-21 0 61.65 61.65 61.70 61.00 62.95 1,850,440 114,655,957 61.961 52.65 52.65 52.70 52.10 53.76 2,166,614 52.919 -1.83%
2022-01-20 0 62.80 62.80 62.85 61.40 65.90 5,608,500 355,764,907 63.433 53.64 53.64 53.68 52.44 56.28 6,566,791 54.176 3.97%
2022-01-19 0 60.40 60.35 60.40 57.85 62.45 2,098,095 127,451,388 60.746 51.59 51.54 51.59 49.41 53.34 2,456,584 51.882 4.41%
2022-01-18 0 57.85 57.80 57.85 56.30 59.50 1,364,600 78,915,224 57.830 49.41 49.37 49.41 48.08 50.82 1,597,761 49.391 -2.12%
2022-01-17 0 59.10 59.10 59.15 57.75 59.75 778,800 45,606,110 58.559 50.48 50.48 50.52 49.32 51.03 911,869 50.014 1.03%
2022-01-14 0 58.50 58.50 58.60 57.70 60.50 711,400 41,849,370 58.827 49.96 49.96 50.05 49.28 51.67 832,953 50.242 0.86%
2022-01-13 0 58.00 57.95 58.00 57.90 61.20 650,369 38,091,188 58.569 49.54 49.49 49.54 49.45 52.27 761,494 50.022 -3.81%
2022-01-12 0 60.30 60.25 60.30 59.10 61.75 1,607,390 97,044,347 60.374 51.50 51.46 51.50 50.48 52.74 1,882,035 51.564 0.75%
2022-01-11 0 59.85 59.85 59.95 58.90 62.10 1,964,334 118,225,862 60.186 51.12 51.12 51.20 50.30 53.04 2,299,968 51.403 -3.39%
2022-01-10 0 61.95 61.70 61.95 58.05 62.90 2,677,758 164,105,513 61.285 52.91 52.70 52.91 49.58 53.72 3,135,291 52.341 4.65%
2022-01-07 0 59.20 58.95 59.20 56.05 59.50 1,233,538 71,968,689 58.343 50.56 50.35 50.56 47.87 50.82 1,444,305 49.829 4.23%
2022-01-06 0 56.80 56.55 56.95 55.20 57.65 1,130,858 63,694,071 56.324 48.51 48.30 48.64 47.14 49.24 1,324,081 48.104 -0.09%
2022-01-05 0 56.85 56.45 56.85 56.25 59.80 1,694,179 96,778,651 57.124 48.55 48.21 48.55 48.04 51.07 1,983,653 48.788 -3.23%
2022-01-04 0 58.75 58.70 58.75 56.50 59.70 1,909,779 112,061,527 58.678 50.18 50.13 50.18 48.25 50.99 2,236,092 50.115 3.62%
2022-01-03 0 56.70 56.65 56.70 55.90 61.05 940,756 53,659,836 57.039 48.43 48.38 48.43 47.74 52.14 1,101,497 48.715 -7.50%
2021-12-31 0 61.30 61.05 61.30 57.50 61.60 1,833,256 109,966,591 59.984 52.35 52.14 52.35 49.11 52.61 2,146,494 51.231 7.07%
2021-12-30 0 57.25 57.20 57.25 55.30 58.75 768,800 44,075,963 57.331 48.90 48.85 48.90 47.23 50.18 900,160 48.965 1.96%
2021-12-29 0 56.15 56.05 56.15 55.30 56.95 324,400 18,096,170 55.784 47.96 47.87 47.96 47.23 48.64 379,828 47.643 -0.44%
2021-12-28 0 56.40 56.35 56.40 56.05 58.90 1,074,600 61,216,793 56.967 48.17 48.13 48.17 47.87 50.30 1,258,211 48.654 -1.14%
2021-12-24 0 57.05 57.05 57.10 56.05 58.95 1,215,673 69,678,315 57.317 48.72 48.72 48.77 47.87 50.35 1,423,388 48.952 -1.98%
2021-12-23 0 58.20 58.10 58.20 57.05 60.00 1,970,400 115,497,980 58.617 49.71 49.62 49.71 48.72 51.24 2,307,071 50.063 -0.77%
2021-12-22 0 58.65 58.50 58.65 56.20 62.00 6,235,676 376,398,092 60.362 50.09 49.96 50.09 48.00 52.95 7,301,129 51.553 1.82%
2021-12-21 0 57.60 57.50 57.60 53.10 58.00 1,241,740 70,793,116 57.011 49.19 49.11 49.19 45.35 49.54 1,453,909 48.692 6.47%
2021-12-20 0 54.10 54.10 54.20 53.55 56.35 1,061,000 58,248,195 54.899 46.21 46.21 46.29 45.74 48.13 1,242,287 46.888 -1.01%
2021-12-17 0 54.65 54.65 54.80 54.15 56.95 1,292,796 71,658,811 55.429 46.67 46.67 46.80 46.25 48.64 1,513,688 47.341 -0.64%
2021-12-16 0 55.00 54.95 55.05 53.05 55.40 1,095,600 59,724,370 54.513 46.97 46.93 47.02 45.31 47.32 1,282,799 46.558 3.19%
2021-12-15 0 53.30 53.30 53.35 53.10 57.20 1,924,400 104,910,820 54.516 45.52 45.52 45.56 45.35 48.85 2,253,211 46.561 -3.18%
2021-12-14 0 55.05 55.05 55.10 54.50 57.00 2,497,800 138,565,200 55.475 47.02 47.02 47.06 46.55 48.68 2,924,584 47.379 -5.00%
2021-12-13 0 57.95 57.95 58.00 57.10 60.40 4,705,337 275,834,131 58.622 49.49 49.49 49.54 48.77 51.59 5,509,310 50.067 0.26%
2021-12-10 0 57.80 57.50 57.80 57.00 58.80 2,070,500 119,850,625 57.885 49.37 49.11 49.37 48.68 50.22 2,424,274 49.438 0.17%
2021-12-09 0 57.70 57.70 57.80 56.50 58.30 2,930,706 169,389,595 57.798 49.28 49.28 49.37 48.25 49.79 3,431,458 49.364 1.85%
2021-12-08 0 56.65 56.55 56.65 54.25 56.90 1,868,960 104,788,748 56.068 48.38 48.30 48.38 46.33 48.60 2,188,298 47.886 1.52%
2021-12-07 0 55.80 55.80 55.85 51.40 56.45 4,787,600 259,937,650 54.294 47.66 47.66 47.70 43.90 48.21 5,605,629 46.371 5.88%
2021-12-06 0 52.70 52.70 52.75 50.30 53.75 2,821,194 148,848,688 52.761 45.01 45.01 45.05 42.96 45.91 3,303,235 45.061 3.33%
2021-12-03 0 51.00 50.95 51.00 50.40 51.60 1,489,140 76,040,269 51.063 43.56 43.51 43.56 43.05 44.07 1,743,581 43.612 -1.35%
2021-12-02 0 51.70 51.70 51.75 50.25 53.40 1,687,890 86,709,901 51.372 44.16 44.16 44.20 42.92 45.61 1,976,290 43.875 -0.10%
2021-12-01 0 51.75 51.75 51.80 51.20 54.40 2,461,859 129,180,143 52.473 44.20 44.20 44.24 43.73 46.46 2,882,502 44.815 -2.36%
2021-11-30 0 53.00 53.00 53.05 51.20 54.60 14,101,958 747,529,098 53.009 45.27 45.27 45.31 43.73 46.63 16,511,477 45.273 1.53%
2021-11-29 0 52.20 51.95 52.20 50.90 53.10 1,594,859 82,533,145 51.749 44.58 44.37 44.58 43.47 45.35 1,867,363 44.198 1.06%
2021-11-26 0 51.65 51.60 51.65 51.20 53.10 1,103,200 57,356,210 51.991 44.11 44.07 44.11 43.73 45.35 1,291,697 44.404 -2.09%
2021-11-25 0 52.75 52.75 52.90 52.65 54.75 855,873 45,664,738 53.355 45.05 45.05 45.18 44.97 46.76 1,002,111 45.569 -1.31%
2021-11-24 0 53.45 53.35 53.45 51.45 54.20 2,534,923 133,432,650 52.638 45.65 45.56 45.65 43.94 46.29 2,968,050 44.956 -1.29%
2021-11-23 0 54.15 54.15 54.20 52.00 54.30 1,933,400 102,708,200 53.123 46.25 46.25 46.29 44.41 46.38 2,263,749 45.371 2.17%
2021-11-22 0 53.00 53.00 53.05 52.90 54.70 1,936,063 103,421,698 53.419 45.27 45.27 45.31 45.18 46.72 2,266,867 45.623 -3.11%
2021-11-19 0 54.70 54.50 54.70 52.70 55.50 3,202,368 173,442,088 54.161 46.72 46.55 46.72 45.01 47.40 3,749,538 46.257 1.86%
2021-11-18 0 53.70 53.60 53.70 52.95 56.45 2,235,415 120,989,747 54.124 45.86 45.78 45.86 45.22 48.21 2,617,367 46.226 -3.16%
2021-11-17 0 55.45 55.20 55.50 52.55 56.10 3,920,773 215,174,890 54.881 47.36 47.14 47.40 44.88 47.91 4,590,692 46.872 1.93%
2021-11-16 0 54.40 54.40 54.50 50.15 58.00 17,588,601 958,057,137 54.470 46.46 46.46 46.55 42.83 49.54 20,593,862 46.521 19.17%
2021-11-15 0 45.65 45.60 45.65 44.95 47.20 1,935,442 88,746,511 45.853 38.99 38.95 38.99 38.39 40.31 2,266,140 39.162 -1.83%
2021-11-12 0 46.50 46.35 46.50 45.65 48.30 2,191,600 102,560,671 46.797 39.71 39.59 39.71 38.99 41.25 2,566,066 39.968 1.20%
2021-11-11 0 45.95 45.95 46.00 44.30 46.75 2,419,036 111,328,651 46.022 39.24 39.24 39.29 37.84 39.93 2,832,362 39.306 2.57%
2021-11-10 0 44.80 44.75 44.80 40.05 45.40 2,907,250 124,935,279 42.974 38.26 38.22 38.26 34.21 38.77 3,403,995 36.703 10.48%
2021-11-09 0 40.55 40.55 40.65 40.35 41.55 982,290 39,915,612 40.635 34.63 34.63 34.72 34.46 35.49 1,150,128 34.705 -1.34%
2021-11-08 0 41.10 41.10 41.15 40.00 41.75 473,164 19,403,438 41.008 35.10 35.10 35.14 34.16 35.66 554,011 35.024 0.37%
2021-11-05 0 40.95 40.80 40.95 39.80 41.45 1,622,230 65,572,594 40.421 34.97 34.85 34.97 33.99 35.40 1,899,411 34.523 -0.61%
2021-11-04 0 41.20 41.15 41.20 40.45 41.80 2,474,644 101,303,881 40.937 35.19 35.14 35.19 34.55 35.70 2,897,472 34.963 -0.60%
2021-11-03 0 41.45 41.40 41.45 40.00 42.30 1,755,257 72,048,923 41.048 35.40 35.36 35.40 34.16 36.13 2,055,167 35.057 0.00%
2021-11-02 0 41.45 41.45 41.50 40.85 43.55 2,157,000 89,608,274 41.543 35.40 35.40 35.44 34.89 37.19 2,525,554 35.481 -3.38%
2021-11-01 0 42.90 42.80 42.90 42.00 43.75 1,274,470 54,170,029 42.504 36.64 36.55 36.64 35.87 37.37 1,492,231 36.301 -1.83%
2021-10-29 0 43.70 43.70 43.75 43.15 45.00 2,219,736 97,504,680 43.926 37.32 37.32 37.37 36.85 38.43 2,599,009 37.516 -2.46%
2021-10-28 0 44.80 44.75 44.80 44.50 45.90 779,310 35,033,716 44.955 38.26 38.22 38.26 38.01 39.20 912,466 38.395 -1.97%
2021-10-27 0 45.70 45.65 45.70 45.10 47.40 1,661,946 75,917,621 45.680 39.03 38.99 39.03 38.52 40.48 1,945,913 39.014 -2.45%
2021-10-26 0 46.85 46.85 47.00 46.50 48.95 1,906,668 90,542,449 47.487 40.01 40.01 40.14 39.71 41.81 2,232,449 40.557 -3.10%
2021-10-25 0 48.35 48.20 48.35 46.65 49.50 1,644,313 79,594,111 48.406 41.29 41.17 41.29 39.84 42.28 1,925,267 41.342 -1.33%
2021-10-22 0 49.00 48.95 49.00 48.45 51.10 2,457,038 122,085,026 49.688 41.85 41.81 41.85 41.38 43.64 2,876,858 42.437 1.14%
2021-10-21 0 48.45 48.25 48.45 47.50 50.00 4,162,268 200,718,956 48.223 41.38 41.21 41.38 40.57 42.70 4,873,450 41.186 0.00%
2021-10-20 0 48.45 48.30 48.45 47.55 49.25 896,050 43,324,305 48.350 41.38 41.25 41.38 40.61 42.06 1,049,153 41.295 -0.62%
2021-10-19 0 48.75 48.50 48.75 47.45 49.40 1,114,927 54,393,679 48.787 41.64 41.42 41.64 40.53 42.19 1,305,428 41.667 -0.10%
2021-10-18 0 48.80 48.60 48.80 46.90 49.00 1,321,925 63,326,426 47.905 41.68 41.51 41.68 40.06 41.85 1,547,795 40.914 1.67%
2021-10-15 0 48.00 47.90 48.00 46.55 49.65 1,565,568 74,917,862 47.853 41.00 40.91 41.00 39.76 42.40 1,833,067 40.870 -1.13%
2021-10-12 0 48.55 48.40 48.55 47.60 51.60 2,248,029 110,441,313 49.128 41.47 41.34 41.47 40.65 44.07 2,632,136 41.959 -0.51%
2021-10-11 0 48.80 48.75 48.80 45.40 49.55 2,540,401 122,561,632 48.245 41.68 41.64 41.68 38.77 42.32 2,974,464 41.205 5.63%
2021-10-08 0 46.20 46.20 46.25 44.55 46.80 1,616,000 74,115,698 45.864 39.46 39.46 39.50 38.05 39.97 1,892,116 39.171 0.87%
2021-10-07 0 45.80 45.80 45.95 44.60 46.40 735,400 33,748,140 45.891 39.12 39.12 39.24 38.09 39.63 861,053 39.194 2.69%
2021-10-06 0 44.60 44.50 44.60 43.75 45.40 712,252 31,810,317 44.662 38.09 38.01 38.09 37.37 38.77 833,950 38.144 -1.76%
2021-10-05 0 45.40 45.35 45.40 44.20 45.60 768,052 34,548,987 44.983 38.77 38.73 38.77 37.75 38.95 899,285 38.418 -2.16%
2021-10-04 0 46.40 46.35 46.40 44.85 46.90 643,200 29,780,580 46.301 39.63 39.59 39.63 38.31 40.06 753,100 39.544 0.00%
2021-09-30 0 46.40 46.35 46.40 45.65 47.40 1,318,200 61,212,520 46.436 39.63 39.59 39.63 38.99 40.48 1,543,433 39.660 1.20%
2021-09-29 0 45.85 45.75 45.85 45.00 46.50 1,188,966 54,352,508 45.714 39.16 39.07 39.16 38.43 39.71 1,392,118 39.043 0.22%
2021-09-28 0 45.75 45.70 45.75 44.55 48.70 2,763,052 128,447,765 46.488 39.07 39.03 39.07 38.05 41.59 3,235,158 39.704 3.04%
2021-09-27 0 44.40 44.35 44.40 44.15 46.65 1,591,095 71,333,152 44.833 37.92 37.88 37.92 37.71 39.84 1,862,956 38.290 -4.52%
2021-09-24 0 46.50 46.45 46.50 42.30 46.80 2,479,200 112,063,376 45.201 39.71 39.67 39.71 36.13 39.97 2,902,806 38.605 5.20%
2021-09-23 0 44.20 44.15 44.20 42.35 44.50 1,715,400 75,106,720 43.784 37.75 37.71 37.75 36.17 38.01 2,008,500 37.394 7.54%
2021-09-21 0 41.10 41.00 41.10 39.00 41.50 528,800 21,276,600 40.236 35.10 35.02 35.10 33.31 35.44 619,153 34.364 2.62%
2021-09-20 0 40.05 39.85 40.05 38.10 40.35 1,212,200 47,690,830 39.342 34.21 34.03 34.21 32.54 34.46 1,419,321 33.601 -3.26%
2021-09-17 0 41.40 41.40 41.45 40.40 42.10 1,094,167 45,102,223 41.221 35.36 35.36 35.40 34.50 35.96 1,281,121 35.205 1.47%
2021-09-16 0 40.80 40.70 40.80 40.05 44.85 1,778,000 72,592,280 40.828 34.85 34.76 34.85 34.21 38.31 2,081,796 34.870 -7.69%
2021-09-15 0 44.20 44.10 44.20 44.00 46.50 1,453,068 65,354,118 44.977 37.75 37.66 37.75 37.58 39.71 1,701,345 38.413 -0.11%
2021-09-14 0 44.25 44.20 44.25 43.85 45.60 892,679 39,662,184 44.431 37.79 37.75 37.79 37.45 38.95 1,045,206 37.947 -1.88%
2021-09-13 0 45.10 45.10 45.15 43.50 45.60 1,233,695 55,310,967 44.834 38.52 38.52 38.56 37.15 38.95 1,444,489 38.291 0.78%
2021-09-10 0 44.75 44.40 44.75 44.30 45.15 790,717 35,335,754 44.688 38.22 37.92 38.22 37.84 38.56 925,822 38.167 0.56%
2021-09-09 0 44.50 44.20 44.50 44.00 46.15 1,412,913 63,034,283 44.613 38.01 37.75 38.01 37.58 39.42 1,654,329 38.103 -3.68%
2021-09-08 0 46.20 46.05 46.20 45.10 47.15 1,159,110 53,065,909 45.782 39.46 39.33 39.46 38.52 40.27 1,357,160 39.101 -1.18%
2021-09-07 0 46.75 46.75 46.80 46.45 48.05 629,895 29,552,221 46.916 39.93 39.93 39.97 39.67 41.04 737,521 40.070 -3.51%
2021-09-06 0 48.45 48.25 48.45 47.10 48.75 864,200 41,294,677 47.784 41.38 41.21 41.38 40.23 41.64 1,011,861 40.811 0.52%
2021-09-03 0 48.20 47.85 48.25 47.70 48.65 584,000 28,106,564 48.128 41.17 40.87 41.21 40.74 41.55 683,785 41.104 0.21%
2021-09-02 0 48.10 48.10 48.15 47.10 48.95 662,754 31,677,693 47.797 41.08 41.08 41.12 40.23 41.81 775,995 40.822 0.21%
2021-09-01 0 48.00 47.95 48.00 47.20 49.35 1,609,752 77,713,176 48.276 41.00 40.95 41.00 40.31 42.15 1,884,801 41.232 0.95%
2021-08-31 0 47.55 47.20 47.55 45.00 48.20 1,686,784 78,721,567 46.670 40.61 40.31 40.61 38.43 41.17 1,974,995 39.859 2.48%
2021-08-30 0 46.40 46.40 46.45 45.70 48.45 845,684 39,313,878 46.488 39.63 39.63 39.67 39.03 41.38 990,181 39.704 -2.73%
2021-08-27 0 47.70 47.70 47.75 46.55 48.00 698,800 33,166,130 47.462 40.74 40.74 40.78 39.76 41.00 818,200 40.535 -0.62%
2021-08-26 0 48.00 47.60 48.00 47.20 48.95 995,168 47,553,538 47.784 41.00 40.65 41.00 40.31 41.81 1,165,207 40.811 -1.03%
2021-08-25 0 48.50 48.50 48.55 47.00 49.40 1,794,768 86,723,494 48.320 41.42 41.42 41.47 40.14 42.19 2,101,429 41.269 2.86%
2021-08-24 0 47.15 46.90 47.15 45.10 48.85 5,293,878 245,601,944 46.394 40.27 40.06 40.27 38.52 41.72 6,198,412 39.623 10.16%
2021-08-23 0 42.80 42.75 42.80 42.50 44.80 1,566,625 67,527,747 43.104 36.55 36.51 36.55 36.30 38.26 1,834,305 36.814 -1.15%
2021-08-20 0 43.30 43.30 43.40 43.00 45.90 1,227,248 53,507,904 43.600 36.98 36.98 37.07 36.73 39.20 1,436,941 37.237 -5.46%
2021-08-19 0 45.80 45.45 45.80 45.30 46.95 1,469,982 67,184,534 45.704 39.12 38.82 39.12 38.69 40.10 1,721,149 39.035 -2.55%
2021-08-18 0 47.00 46.85 47.00 46.15 47.55 1,182,800 55,414,570 46.850 40.14 40.01 40.14 39.42 40.61 1,384,898 40.013 0.00%
2021-08-17 0 47.00 46.70 47.00 46.25 48.20 2,051,200 97,254,545 47.413 40.14 39.89 40.14 39.50 41.17 2,401,676 40.494 -1.67%
2021-08-16 0 47.80 47.80 47.85 44.80 49.15 3,103,766 148,207,604 47.751 40.82 40.82 40.87 38.26 41.98 3,634,088 40.783 4.71%
2021-08-13 0 45.65 45.60 45.65 44.95 46.75 1,765,596 80,294,041 45.477 38.99 38.95 38.99 38.39 39.93 2,067,273 38.841 -2.46%
2021-08-12 0 46.80 46.50 46.80 45.80 47.30 1,847,839 85,999,332 46.540 39.97 39.71 39.97 39.12 40.40 2,163,568 39.749 -1.78%
2021-08-11 0 47.65 47.60 47.65 44.40 48.30 4,002,797 188,900,814 47.192 40.70 40.65 40.70 37.92 41.25 4,686,731 40.305 6.36%
2021-08-10 0 44.80 44.75 44.80 43.40 45.70 1,729,126 76,662,551 44.336 38.26 38.22 38.26 37.07 39.03 2,024,572 37.866 1.70%
2021-08-09 0 44.05 44.00 44.05 41.55 45.75 1,950,504 86,395,980 44.294 37.62 37.58 37.62 35.49 39.07 2,283,775 37.830 3.16%
2021-08-06 0 42.70 42.65 42.70 40.80 43.25 3,041,569 128,954,912 42.397 36.47 36.43 36.47 34.85 36.94 3,561,264 36.210 4.02%
2021-08-05 0 41.05 41.00 41.05 40.65 43.55 4,123,558 171,609,495 41.617 35.06 35.02 35.06 34.72 37.19 4,828,126 35.544 -4.20%
2021-08-04 0 42.85 42.75 42.85 42.30 44.35 2,507,558 108,258,898 43.173 36.60 36.51 36.60 36.13 37.88 2,936,010 36.873 -2.28%
2021-08-03 0 43.85 43.75 43.85 43.10 44.85 2,911,200 127,698,850 43.865 37.45 37.37 37.45 36.81 38.31 3,408,620 37.464 -1.68%
2021-08-02 0 44.60 44.35 44.60 42.00 44.90 2,501,785 109,238,103 43.664 38.09 37.88 38.09 35.87 38.35 2,929,250 37.292 1.71%
2021-07-30 0 43.85 43.50 43.85 41.35 47.50 7,961,618 343,966,568 43.203 37.45 37.15 37.45 35.32 40.57 9,321,973 36.898 -6.80%
2021-07-29 0 47.05 47.00 47.05 46.00 48.50 2,925,481 136,696,126 46.726 40.18 40.14 40.18 39.29 41.42 3,425,341 39.907 0.64%
2021-07-28 0 46.75 46.60 46.75 43.90 47.10 3,372,485 154,646,797 45.855 39.93 39.80 39.93 37.49 40.23 3,948,722 39.164 6.49%
2021-07-27 0 43.90 43.85 43.90 42.65 47.70 2,392,185 107,106,044 44.773 37.49 37.45 37.49 36.43 40.74 2,800,924 38.240 -6.10%
2021-07-26 0 46.75 46.65 46.75 46.20 49.10 3,259,800 154,451,755 47.381 39.93 39.84 39.93 39.46 41.93 3,816,783 40.466 -6.59%
2021-07-23 0 50.05 50.00 50.05 49.50 50.90 1,508,200 75,621,608 50.140 42.75 42.70 42.75 42.28 43.47 1,765,897 42.823 -1.86%
2021-07-22 0 51.00 50.75 51.00 48.30 51.55 2,775,385 140,726,145 50.705 43.56 43.34 43.56 41.25 44.03 3,249,599 43.306 5.59%
2021-07-21 0 48.30 48.25 48.30 47.60 49.30 1,814,331 87,529,021 48.243 41.25 41.21 41.25 40.65 42.11 2,124,335 41.203 -0.62%
2021-07-20 0 48.60 48.60 48.65 45.90 48.80 4,133,119 196,373,183 47.512 41.51 41.51 41.55 39.20 41.68 4,839,321 40.579 -0.82%
2021-07-19 0 49.00 49.00 49.05 46.15 49.10 3,669,578 175,153,182 47.731 41.85 41.85 41.89 39.42 41.93 4,296,577 40.766 5.04%
2021-07-16 0 46.65 46.60 46.65 46.10 48.25 2,068,372 97,164,865 46.976 39.84 39.80 39.84 39.37 41.21 2,421,783 40.121 -2.41%
2021-07-15 0 47.80 47.80 47.85 46.10 48.00 1,673,572 79,139,182 47.288 40.82 40.82 40.87 39.37 41.00 1,959,525 40.387 0.84%
2021-07-14 0 47.40 47.30 47.40 46.65 48.45 2,181,572 104,093,208 47.715 40.48 40.40 40.48 39.84 41.38 2,554,324 40.752 1.61%
2021-07-13 0 46.65 46.65 46.70 45.95 48.50 1,573,876 73,534,732 46.722 39.84 39.84 39.89 39.24 41.42 1,842,795 39.904 -2.41%
2021-07-12 0 47.80 47.75 47.80 47.60 49.85 648,435 31,293,269 48.260 40.82 40.78 40.82 40.65 42.58 759,229 41.217 -1.24%
2021-07-09 0 48.40 48.35 48.40 46.80 49.00 690,493 33,201,044 48.083 41.34 41.29 41.34 39.97 41.85 808,473 41.066 1.04%
2021-07-08 0 47.90 47.90 47.95 47.65 49.75 1,280,525 61,860,656 48.309 40.91 40.91 40.95 40.70 42.49 1,499,321 41.259 -2.64%
2021-07-07 0 49.20 49.10 49.20 48.50 49.90 926,442 45,417,431 49.024 42.02 41.93 42.02 41.42 42.62 1,084,738 41.870 -0.71%
2021-07-06 0 49.55 49.50 49.55 47.95 50.35 2,331,700 114,817,320 49.242 42.32 42.28 42.32 40.95 43.00 2,730,104 42.056 -0.90%
2021-07-05 0 50.00 49.90 50.00 49.35 52.10 3,057,493 153,815,727 50.308 42.70 42.62 42.70 42.15 44.50 3,579,909 42.966 -2.34%
2021-07-02 0 51.20 51.20 51.30 50.80 53.20 2,129,531 109,612,897 51.473 43.73 43.73 43.81 43.39 45.44 2,493,391 43.961 -2.85%
2021-06-30 0 52.70 52.70 52.75 52.40 53.40 864,686 45,584,599 52.718 45.01 45.01 45.05 44.75 45.61 1,012,430 45.025 -0.75%
2021-06-29 0 53.10 53.05 53.10 52.40 54.35 1,268,916 67,635,627 53.302 45.35 45.31 45.35 44.75 46.42 1,485,728 45.524 -1.12%
2021-06-28 0 53.70 53.55 53.70 52.75 55.60 1,424,785 76,230,523 53.503 45.86 45.74 45.86 45.05 47.49 1,668,230 45.695 -2.54%
2021-06-25 0 55.10 55.10 55.15 54.70 57.05 1,287,016 71,404,889 55.481 47.06 47.06 47.10 46.72 48.72 1,506,921 47.385 -2.48%
2021-06-24 0 56.50 56.45 56.50 54.30 56.65 1,139,391 63,759,386 55.959 48.25 48.21 48.25 46.38 48.38 1,334,072 47.793 3.10%
2021-06-23 0 54.80 54.70 54.80 54.20 55.75 2,287,382 125,061,086 54.674 46.80 46.72 46.80 46.29 47.61 2,678,214 46.696 -1.17%
2021-06-22 0 55.45 55.45 55.50 54.30 56.30 990,847 54,770,402 55.276 47.36 47.36 47.40 46.38 48.08 1,160,147 47.210 -0.09%
2021-06-21 0 55.50 55.50 55.60 54.50 56.45 1,571,214 86,841,182 55.270 47.40 47.40 47.49 46.55 48.21 1,839,678 47.205 -0.89%
2021-06-18 0 56.00 56.00 56.15 53.70 56.95 2,953,320 163,031,253 55.203 47.83 47.83 47.96 45.86 48.64 3,457,936 47.147 -0.62%
2021-06-17 0 56.35 56.35 56.40 54.00 56.80 1,115,612 62,548,895 56.067 48.13 48.13 48.17 46.12 48.51 1,306,230 47.885 0.00%
2021-06-16 0 56.35 56.35 56.40 55.10 58.45 2,503,900 141,088,656 56.348 48.13 48.13 48.17 47.06 49.92 2,931,727 48.125 -3.68%
2021-06-15 0 58.50 58.50 58.55 57.05 59.65 1,334,840 77,772,096 58.263 49.96 49.96 50.01 48.72 50.95 1,562,916 49.761 -1.85%
2021-06-11 0 59.60 59.60 59.65 58.50 60.35 766,144 45,813,276 59.797 50.90 50.90 50.95 49.96 51.54 897,051 51.071 1.10%
2021-06-10 0 58.95 58.90 58.95 58.10 60.60 1,320,491 77,978,030 59.052 50.35 50.30 50.35 49.62 51.76 1,546,116 50.435 -0.08%
2021-06-09 0 59.00 59.00 59.10 58.65 61.30 1,386,819 83,151,303 59.958 50.39 50.39 50.48 50.09 52.35 1,623,777 51.209 -0.76%
2021-06-08 0 59.45 59.45 59.50 58.90 61.70 1,552,827 92,906,010 59.830 50.77 50.77 50.82 50.30 52.70 1,818,149 51.099 -1.49%
2021-06-07 0 60.35 60.30 60.35 56.55 61.00 2,322,540 135,986,938 58.551 51.54 51.50 51.54 48.30 52.10 2,719,379 50.007 4.05%
2021-06-04 0 58.00 57.85 58.00 57.20 59.60 2,932,937 169,265,328 57.712 49.54 49.41 49.54 48.85 50.90 3,434,071 49.290 -1.36%
2021-06-03 0 58.80 58.80 58.85 58.20 61.65 2,021,547 120,347,281 59.532 50.22 50.22 50.26 49.71 52.65 2,366,957 50.845 -2.73%
2021-06-02 0 60.45 60.30 60.45 59.35 62.45 2,053,190 123,729,761 60.262 51.63 51.50 51.63 50.69 53.34 2,404,006 51.468 -1.39%
2021-06-01 0 61.30 61.25 61.30 59.05 62.20 2,048,624 124,351,047 60.700 52.35 52.31 52.35 50.43 53.12 2,398,660 51.842 -1.10%
2021-05-31 0 62.50 62.35 62.50 61.40 64.30 2,162,324 135,443,660 62.638 52.94 52.81 52.94 52.00 54.46 2,553,019 53.052 0.32%
2021-05-28 0 62.30 62.25 62.30 62.20 65.30 1,705,789 108,799,344 63.782 52.77 52.72 52.77 52.68 55.31 2,013,996 54.022 -4.01%
2021-05-27 0 64.90 64.75 64.90 61.75 64.90 2,510,497 161,071,398 64.159 54.97 54.84 54.97 52.30 54.97 2,964,101 54.341 3.76%
2021-05-26 0 62.55 62.50 62.55 60.85 62.80 970,177 60,104,540 61.952 52.98 52.94 52.98 51.54 53.19 1,145,472 52.471 1.46%
2021-05-25 0 61.65 61.60 61.65 60.25 62.45 990,882 60,866,120 61.426 52.22 52.17 52.22 51.03 52.89 1,169,918 52.026 -0.48%
2021-05-24 0 61.95 61.85 61.95 58.85 62.40 1,432,594 86,627,123 60.469 52.47 52.38 52.47 49.84 52.85 1,691,439 51.215 5.54%
2021-05-21 0 58.70 58.65 58.70 58.60 59.95 1,383,330 81,796,502 59.130 49.72 49.67 49.72 49.63 50.78 1,633,274 50.081 -1.84%
2021-05-20 0 59.80 59.70 59.80 59.00 62.50 1,700,064 103,140,011 60.668 50.65 50.56 50.65 49.97 52.94 2,007,237 51.384 -1.56%
2021-05-18 0 60.75 60.75 61.05 59.95 62.90 2,318,656 142,422,357 61.425 51.45 51.45 51.71 50.78 53.27 2,737,598 52.025 2.10%
2021-05-17 0 59.50 59.40 59.50 56.95 60.15 2,987,039 175,922,308 58.895 50.39 50.31 50.39 48.23 50.95 3,526,746 49.882 3.03%
2021-05-14 0 57.75 57.70 57.75 56.75 58.80 1,677,192 96,205,271 57.361 48.91 48.87 48.91 48.07 49.80 1,980,232 48.583 -0.43%
2021-05-13 0 58.00 57.95 58.00 57.60 60.60 2,065,792 120,902,455 58.526 49.12 49.08 49.12 48.79 51.33 2,439,046 49.570 -3.01%
2021-05-12 0 59.80 59.80 59.90 59.75 65.80 4,609,300 284,183,881 61.654 50.65 50.65 50.73 50.61 55.73 5,442,122 52.219 -6.49%
2021-05-11 0 63.95 63.70 63.95 61.20 64.45 2,438,324 153,179,075 62.821 54.16 53.95 54.16 51.83 54.59 2,878,888 53.208 -1.54%
2021-05-10 0 64.95 64.75 64.95 59.95 65.05 3,420,872 213,355,141 62.369 55.01 54.84 55.01 50.78 55.10 4,038,966 52.824 3.67%
2021-05-07 0 62.65 62.65 62.70 59.85 66.80 7,847,493 505,457,356 64.410 53.06 53.06 53.10 50.69 56.58 9,265,402 54.553 2.04%
2021-05-06 0 61.40 61.20 61.40 57.60 61.80 4,631,039 281,057,127 60.690 52.00 51.83 52.00 48.79 52.34 5,467,789 51.402 6.78%
2021-05-05 0 57.50 57.50 57.90 56.70 59.50 656,817 38,277,481 58.277 48.70 48.70 49.04 48.02 50.39 775,493 49.359 0.88%
2021-05-04 0 57.00 57.00 57.05 56.10 57.40 254,400 14,468,500 56.873 48.28 48.28 48.32 47.51 48.62 300,366 48.170 0.18%
2021-05-03 0 56.90 56.80 56.90 56.40 57.95 172,612 9,849,244 57.060 48.19 48.11 48.19 47.77 49.08 203,800 48.328 0.09%
2021-04-30 0 56.85 56.85 57.00 56.10 58.10 559,200 31,756,805 56.790 48.15 48.15 48.28 47.51 49.21 660,238 48.099 -2.15%
2021-04-29 0 58.10 58.05 58.10 57.50 59.90 1,266,057 73,612,717 58.143 49.21 49.17 49.21 48.70 50.73 1,494,812 49.245 -2.02%
2021-04-28 0 59.30 59.25 59.30 53.35 59.70 5,128,152 294,448,354 57.418 50.23 50.18 50.23 45.19 50.56 6,054,722 48.631 8.71%
2021-04-27 0 54.55 54.55 54.60 53.00 54.60 1,281,268 69,038,949 53.883 46.20 46.20 46.24 44.89 46.24 1,512,771 45.637 1.87%
2021-04-26 0 53.55 53.50 53.55 51.90 53.80 1,426,262 75,829,587 53.167 45.36 45.31 45.36 43.96 45.57 1,683,963 45.030 2.59%
2021-04-23 0 52.20 52.15 52.20 51.50 52.45 603,007 31,456,146 52.165 44.21 44.17 44.21 43.62 44.42 711,960 44.182 0.38%
2021-04-22 0 52.00 51.95 52.00 50.90 52.75 1,252,551 64,738,933 51.686 44.04 44.00 44.04 43.11 44.68 1,478,866 43.776 0.10%
2021-04-21 0 51.95 51.95 52.00 51.25 52.80 593,096 30,833,984 51.988 44.00 44.00 44.04 43.41 44.72 700,258 44.032 -1.52%
2021-04-20 0 52.75 52.70 52.75 51.80 55.35 1,889,180 101,498,700 53.726 44.68 44.64 44.68 43.87 46.88 2,230,523 45.504 -1.77%
2021-04-19 0 53.70 53.70 53.85 51.60 54.20 1,459,030 78,190,671 53.591 45.48 45.48 45.61 43.70 45.91 1,722,652 45.390 2.09%
2021-04-16 0 52.60 52.55 52.60 51.05 53.05 1,098,116 56,985,074 51.893 44.55 44.51 44.55 43.24 44.93 1,296,527 43.952 1.45%
2021-04-15 0 51.85 51.80 51.85 51.55 53.20 1,457,258 75,751,464 51.982 43.92 43.87 43.92 43.66 45.06 1,720,560 44.027 -2.08%
2021-04-14 0 52.95 52.90 52.95 51.45 54.20 1,221,593 64,776,650 53.026 44.85 44.80 44.85 43.58 45.91 1,442,314 44.912 1.83%
2021-04-13 0 52.00 52.00 52.05 51.40 53.25 1,146,656 59,895,854 52.235 44.04 44.04 44.08 43.53 45.10 1,353,837 44.242 -0.10%
2021-04-12 0 52.05 52.00 52.05 52.00 54.05 1,125,032 59,105,464 52.537 44.08 44.04 44.08 44.04 45.78 1,328,306 44.497 -1.05%
2021-04-09 0 52.60 52.35 52.60 52.00 55.10 1,766,323 94,073,365 53.259 44.55 44.34 44.55 44.04 46.67 2,085,468 45.109 -4.54%
2021-04-08 0 55.10 55.10 55.25 54.20 56.40 1,842,723 102,340,371 55.538 46.67 46.67 46.79 45.91 47.77 2,175,672 47.039 0.46%
2021-04-07 0 54.85 54.80 54.85 52.25 56.60 3,907,467 215,060,327 55.038 46.46 46.41 46.46 44.25 47.94 4,613,480 46.616 2.52%
2021-04-01 0 53.50 53.45 53.50 52.80 54.95 1,305,996 70,010,610 53.607 45.31 45.27 45.31 44.72 46.54 1,541,967 45.403 -0.93%
2021-03-31 0 54.00 53.95 54.00 52.90 55.75 3,230,985 176,501,997 54.628 45.74 45.69 45.74 44.80 47.22 3,814,769 46.268 1.89%
2021-03-30 0 53.00 52.90 53.00 51.70 54.40 2,092,336 111,312,809 53.200 44.89 44.80 44.89 43.79 46.08 2,470,386 45.059 0.76%
2021-03-29 0 52.60 52.60 52.75 48.90 54.30 5,644,280 296,702,656 52.567 44.55 44.55 44.68 41.42 45.99 6,664,106 44.523 3.75%
2021-03-26 0 50.70 50.65 50.70 46.10 50.70 6,426,226 316,730,706 49.287 42.94 42.90 42.94 39.05 42.94 7,587,336 41.745 9.27%
2021-03-25 0 46.40 46.40 46.45 44.95 50.20 7,805,805 366,052,084 46.895 39.30 39.30 39.34 38.07 42.52 9,216,182 39.718 -7.11%
2021-03-24 0 49.95 49.80 49.95 49.00 53.30 2,539,415 127,749,820 50.307 42.31 42.18 42.31 41.50 45.14 2,998,244 42.608 -4.40%
2021-03-23 0 52.25 52.25 52.30 51.60 55.90 3,847,823 205,514,351 53.411 44.25 44.25 44.30 43.70 47.35 4,543,059 45.237 -3.15%
2021-03-22 0 53.95 53.90 53.95 52.75 54.80 2,179,664 117,037,423 53.695 45.69 45.65 45.69 44.68 46.41 2,573,492 45.478 -0.09%
2021-03-19 0 54.00 53.85 54.00 52.00 54.25 2,669,814 142,358,680 53.322 45.74 45.61 45.74 44.04 45.95 3,152,204 45.162 0.19%
2021-03-18 0 53.90 53.90 54.00 52.75 54.60 2,477,875 133,460,952 53.861 45.65 45.65 45.74 44.68 46.24 2,925,585 45.619 2.18%
2021-03-17 0 52.75 52.70 52.75 50.10 53.20 2,742,125 143,591,357 52.365 44.68 44.64 44.68 42.43 45.06 3,237,581 44.351 2.63%
2021-03-16 0 51.40 51.35 51.45 48.45 51.75 3,479,872 176,704,480 50.779 43.53 43.49 43.58 41.04 43.83 4,108,626 43.008 7.76%
2021-03-15 0 47.70 47.70 47.75 46.70 49.40 1,870,463 89,684,478 47.948 40.40 40.40 40.44 39.55 41.84 2,208,424 40.610 0.21%
2021-03-12 0 47.60 47.50 47.60 46.30 49.35 2,546,489 122,505,692 48.108 40.32 40.23 40.32 39.21 41.80 3,006,596 40.746 1.71%
2021-03-11 0 46.80 46.80 46.85 45.85 47.55 1,562,523 73,239,510 46.873 39.64 39.64 39.68 38.83 40.27 1,844,844 39.700 1.19%
2021-03-10 0 46.25 46.20 46.25 44.30 46.60 2,740,118 125,050,014 45.637 39.17 39.13 39.17 37.52 39.47 3,235,211 38.653 5.35%
2021-03-09 0 43.90 43.85 43.90 43.05 46.20 6,017,082 266,454,862 44.283 37.18 37.14 37.18 36.46 39.13 7,104,267 37.506 -2.23%
2021-03-08 0 44.90 44.60 44.90 44.50 49.35 4,488,600 206,399,895 45.983 38.03 37.77 38.03 37.69 41.80 5,299,614 38.946 -7.99%
2021-03-05 0 48.80 48.75 48.80 47.00 49.55 2,406,224 117,080,665 48.657 41.33 41.29 41.33 39.81 41.97 2,840,988 41.211 -2.11%
2021-03-04 0 49.85 49.80 49.85 49.65 53.00 3,823,141 192,760,174 50.419 42.22 42.18 42.22 42.05 44.89 4,513,918 42.704 -6.38%
2021-03-03 0 53.25 53.15 53.25 52.50 55.65 1,251,168 66,861,657 53.439 45.10 45.02 45.10 44.47 47.13 1,477,233 45.261 -1.75%
2021-03-02 0 54.20 54.20 54.25 53.25 56.50 2,971,930 163,459,522 55.001 45.91 45.91 45.95 45.10 47.85 3,508,907 46.584 0.28%
2021-03-01 0 54.05 53.90 54.05 51.40 54.10 2,152,623 114,549,238 53.214 45.78 45.65 45.78 43.53 45.82 2,541,566 45.070 5.88%
2021-02-26 0 51.05 51.00 51.05 50.65 54.15 3,233,982 168,170,357 52.001 43.24 43.20 43.24 42.90 45.86 3,818,308 44.043 -5.29%
2021-02-25 0 53.90 53.85 53.90 51.70 55.95 6,662,250 362,434,662 54.401 45.65 45.61 45.65 43.79 47.39 7,866,006 46.076 5.38%
2021-02-24 0 51.15 50.90 51.15 50.00 54.45 3,230,339 165,061,822 51.097 43.32 43.11 43.32 42.35 46.12 3,814,007 43.278 -4.03%
2021-02-23 0 53.30 53.25 53.30 52.20 54.50 2,091,364 110,849,778 53.004 45.14 45.10 45.14 44.21 46.16 2,469,238 44.892 0.19%
2021-02-22 0 53.20 53.15 53.20 52.60 56.75 2,325,880 126,054,811 54.197 45.06 45.02 45.06 44.55 48.07 2,746,127 45.903 -3.97%
2021-02-19 0 55.40 55.30 55.40 53.60 56.00 1,457,512 79,895,061 54.816 46.92 46.84 46.92 45.40 47.43 1,720,860 46.427 0.36%
2021-02-18 0 55.20 55.15 55.20 55.00 57.70 2,415,846 135,966,509 56.281 46.75 46.71 46.75 46.58 48.87 2,852,348 47.668 -0.45%
2021-02-17 0 55.45 55.45 55.60 54.95 55.90 921,722 51,021,080 55.354 46.96 46.96 47.09 46.54 47.35 1,088,262 46.883 -0.27%
2021-02-16 0 55.60 55.60 55.75 54.15 56.05 1,298,000 71,947,575 55.430 47.09 47.09 47.22 45.86 47.47 1,532,527 46.947 2.77%
2021-02-11 0 54.10 53.85 54.10 53.45 54.60 730,973 39,277,619 53.733 45.82 45.61 45.82 45.27 46.24 863,047 45.510 -0.73%
2021-02-10 0 54.50 54.50 54.55 54.05 55.40 719,348 39,347,900 54.699 46.16 46.16 46.20 45.78 46.92 849,322 46.329 -0.09%
2021-02-09 0 54.55 54.55 54.60 54.20 55.70 639,457 35,075,919 54.853 46.20 46.20 46.24 45.91 47.18 754,996 46.458 -0.82%
2021-02-08 0 55.00 54.85 55.00 54.25 57.15 3,078,400 170,291,429 55.318 46.58 46.46 46.58 45.95 48.40 3,634,615 46.853 -3.51%
2021-02-05 0 57.00 56.85 57.00 55.05 57.30 1,775,753 100,012,223 56.321 48.28 48.15 48.28 46.63 48.53 2,096,601 47.702 1.42%
2021-02-04 0 56.20 56.00 56.20 55.35 57.60 4,056,493 226,967,961 55.952 47.60 47.43 47.60 46.88 48.79 4,789,433 47.389 -2.43%
2021-02-03 0 57.60 57.55 57.60 56.15 59.60 5,245,510 300,246,496 57.239 48.79 48.74 48.79 47.56 50.48 6,193,285 48.479 -0.52%
2021-02-02 0 57.90 57.90 57.95 57.70 60.80 4,202,459 248,094,832 59.036 49.04 49.04 49.08 48.87 51.50 4,961,772 50.001 -2.61%
2021-02-01 0 59.45 59.45 59.80 57.75 61.15 2,305,690 136,873,322 59.363 50.35 50.35 50.65 48.91 51.79 2,722,289 50.279 1.80%
2021-01-29 0 58.40 58.40 58.60 57.40 61.40 1,885,856 111,440,369 59.093 49.46 49.46 49.63 48.62 52.00 2,226,598 50.050 -1.43%
2021-01-28 0 59.25 59.25 59.30 58.25 63.00 5,367,646 320,340,620 59.680 50.18 50.18 50.23 49.34 53.36 6,337,489 50.547 -7.06%
2021-01-27 0 63.75 63.70 63.75 63.00 68.80 2,770,468 177,356,766 64.017 53.99 53.95 53.99 53.36 58.27 3,271,045 54.220 -5.70%
2021-01-26 0 67.60 67.55 67.60 66.80 70.00 2,430,168 165,894,119 68.264 57.25 57.21 57.25 56.58 59.29 2,869,258 57.818 -3.43%
2021-01-25 0 70.00 70.00 70.10 66.60 70.00 4,078,778 279,667,838 68.567 59.29 59.29 59.37 56.41 59.29 4,815,744 58.074 1.97%
2021-01-22 0 68.65 68.15 68.65 65.60 68.80 3,421,055 229,272,969 67.018 58.14 57.72 58.14 55.56 58.27 4,039,182 56.762 2.08%
2021-01-21 0 67.25 67.00 67.25 66.50 71.50 2,907,230 196,164,737 67.475 56.96 56.75 56.96 56.32 60.56 3,432,517 57.149 -3.31%
2021-01-20 0 69.55 69.50 69.55 68.65 72.00 2,256,688 157,097,921 69.614 58.91 58.86 58.91 58.14 60.98 2,664,433 58.961 -1.63%
2021-01-19 0 70.70 70.70 70.75 65.85 73.50 5,351,900 373,117,740 69.717 59.88 59.88 59.92 55.77 62.25 6,318,898 59.048 6.64%
2021-01-18 0 66.30 66.30 66.35 63.30 67.50 2,949,400 194,513,750 65.950 56.15 56.15 56.20 53.61 57.17 3,482,307 55.858 5.15%
2021-01-15 0 63.05 63.05 63.30 60.90 64.30 2,986,523 187,158,386 62.668 53.40 53.40 53.61 51.58 54.46 3,526,137 53.077 1.69%
2021-01-14 0 62.00 62.00 62.10 61.15 63.80 3,225,600 199,425,662 61.826 52.51 52.51 52.60 51.79 54.04 3,808,411 52.365 -2.05%
2021-01-13 0 63.30 63.25 63.35 62.80 66.60 2,108,800 135,071,595 64.051 53.61 53.57 53.66 53.19 56.41 2,489,824 54.249 -1.63%
2021-01-12 0 64.35 64.30 64.35 63.60 66.25 1,549,335 100,165,641 64.651 54.50 54.46 54.50 53.87 56.11 1,829,274 54.757 -1.38%
2021-01-11 0 65.25 65.20 65.25 64.55 71.50 2,766,630 186,414,365 67.380 55.26 55.22 55.26 54.67 60.56 3,266,513 57.068 -5.37%
2021-01-08 0 68.95 68.75 68.95 64.50 69.35 3,154,873 212,828,336 67.460 58.40 58.23 58.40 54.63 58.74 3,724,905 57.137 3.53%
2021-01-07 0 66.60 66.60 66.65 64.25 71.80 3,415,796 226,362,411 66.269 56.41 56.41 56.45 54.42 60.81 4,032,972 56.128 -4.93%
2021-01-06 0 70.05 70.00 70.05 58.95 70.30 9,736,292 647,569,794 66.511 59.33 59.29 59.33 49.93 59.54 11,495,475 56.333 22.04%
2021-01-05 0 57.40 57.25 57.40 56.30 60.35 1,900,600 108,974,220 57.337 48.62 48.49 48.62 47.68 51.11 2,244,006 48.562 -2.71%
2021-01-04 0 59.00 58.65 59.00 56.80 61.70 3,196,800 187,271,240 58.581 49.97 49.67 49.97 48.11 52.26 3,774,408 49.616 -3.44%
2020-12-31 0 61.10 60.70 61.10 59.95 61.90 1,053,800 63,898,280 60.636 51.75 51.41 51.75 50.78 52.43 1,244,204 51.357 2.43%
2020-12-30 0 59.65 59.65 59.70 59.30 61.50 1,478,230 88,637,817 59.962 50.52 50.52 50.56 50.23 52.09 1,745,321 50.786 -1.08%
2020-12-29 0 60.30 60.30 60.50 59.55 62.15 700,800 42,534,400 60.694 51.07 51.07 51.24 50.44 52.64 827,423 51.406 -0.50%
2020-12-28 0 60.60 60.60 60.80 59.70 62.60 2,662,651 162,753,814 61.125 51.33 51.33 51.50 50.56 53.02 3,143,747 51.771 -1.86%
2020-12-24 0 61.75 61.10 61.75 59.50 63.90 1,778,200 111,040,620 62.446 52.30 51.75 52.30 50.39 54.12 2,099,491 52.889 4.13%
2020-12-23 0 59.30 59.25 59.30 58.95 62.55 3,220,277 192,780,014 59.864 50.23 50.18 50.23 49.93 52.98 3,802,126 50.703 -3.81%
2020-12-22 0 61.65 61.60 61.65 61.45 64.00 2,119,373 131,967,211 62.267 52.22 52.17 52.22 52.05 54.21 2,502,308 52.738 -3.07%
2020-12-21 0 63.60 63.55 63.60 59.00 64.00 3,981,936 249,173,769 62.576 53.87 53.82 53.87 49.97 54.21 4,701,404 53.000 7.80%
2020-12-18 0 59.00 59.00 59.05 55.50 60.20 3,823,319 223,753,480 58.523 49.97 49.97 50.01 47.01 50.99 4,514,128 49.567 5.17%
2020-12-17 0 56.10 56.10 56.15 55.85 57.80 1,863,600 106,196,813 56.985 47.51 47.51 47.56 47.30 48.95 2,200,321 48.264 0.00%
2020-12-16 0 56.10 56.10 56.20 52.75 56.75 2,320,200 129,210,170 55.689 47.51 47.51 47.60 44.68 48.07 2,739,421 47.167 4.96%
2020-12-15 0 53.45 53.40 53.45 52.15 54.45 1,465,800 77,636,405 52.965 45.27 45.23 45.27 44.17 46.12 1,730,645 44.860 -1.02%
2020-12-14 0 54.00 53.95 54.00 51.40 54.45 2,169,266 115,574,037 53.278 45.74 45.69 45.74 43.53 46.12 2,561,216 45.125 4.96%
2020-12-11 0 51.45 51.35 51.45 50.45 54.05 3,499,348 179,182,635 51.205 43.58 43.49 43.58 42.73 45.78 4,131,621 43.369 -4.63%
2020-12-10 0 53.95 53.75 53.95 53.10 55.00 1,617,912 87,449,387 54.051 45.69 45.52 45.69 44.97 46.58 1,910,241 45.779 1.41%
2020-12-09 0 53.20 53.10 53.20 52.45 54.30 1,795,400 96,130,855 53.543 45.06 44.97 45.06 44.42 45.99 2,119,798 45.349 -0.47%
2020-12-08 0 53.45 53.40 53.45 52.25 55.50 4,061,419 216,130,029 53.215 45.27 45.23 45.27 44.25 47.01 4,795,249 45.072 -1.84%
2020-12-07 0 54.45 54.35 54.45 53.95 58.30 3,011,225 165,719,046 55.034 46.12 46.03 46.12 45.69 49.38 3,555,302 46.612 -6.12%
2020-12-04 0 58.00 58.00 58.05 56.15 58.75 4,865,468 280,565,811 57.665 49.12 49.12 49.17 47.56 49.76 5,744,576 48.840 -0.09%
2020-12-03 0 58.05 58.00 58.05 53.70 58.30 2,745,169 154,191,473 56.168 49.17 49.12 49.17 45.48 49.38 3,241,175 47.573 6.32%
2020-12-02 0 54.60 54.60 54.65 54.10 56.65 2,727,400 151,244,010 55.454 46.24 46.24 46.29 45.82 47.98 3,220,195 46.967 -3.11%
2020-12-01 0 56.35 56.30 56.35 54.75 56.60 1,540,171 86,123,458 55.918 47.73 47.68 47.73 46.37 47.94 1,818,454 47.361 -0.18%
2020-11-30 0 56.45 56.40 56.45 54.65 58.55 2,599,059 145,676,897 56.050 47.81 47.77 47.81 46.29 49.59 3,068,665 47.472 0.89%
2020-11-27 0 55.95 55.95 56.00 54.95 56.95 1,429,032 79,780,249 55.828 47.39 47.39 47.43 46.54 48.23 1,687,234 47.285 1.82%
2020-11-26 0 54.95 54.95 55.00 53.55 56.65 2,950,000 163,766,520 55.514 46.54 46.54 46.58 45.36 47.98 3,483,015 47.019 2.71%
2020-11-25 0 53.50 53.45 53.50 51.95 54.90 4,052,674 217,551,876 53.681 45.31 45.27 45.31 44.00 46.50 4,784,924 45.466 2.88%
2020-11-24 0 52.00 51.95 52.00 51.00 53.25 2,333,732 121,260,253 51.960 44.04 44.00 44.04 43.20 45.10 2,755,398 44.008 -0.19%
2020-11-23 0 52.10 52.05 52.10 49.90 53.10 6,088,604 310,360,469 50.974 44.13 44.08 44.13 42.26 44.97 7,188,712 43.173 -1.70%
2020-11-20 0 53.00 52.90 53.00 52.60 56.30 3,232,963 173,582,545 53.691 44.89 44.80 44.89 44.55 47.68 3,817,105 45.475 -3.81%
2020-11-19 0 55.10 55.05 55.10 53.85 55.50 1,674,800 91,057,033 54.369 46.67 46.63 46.67 45.61 47.01 1,977,408 46.049 -0.36%
2020-11-18 0 55.30 55.25 55.30 54.50 55.50 578,000 31,800,825 55.019 46.84 46.79 46.84 46.16 47.01 682,435 46.599 0.73%
2020-11-17 0 54.90 54.85 54.90 54.25 55.90 868,600 47,578,545 54.776 46.50 46.46 46.50 45.95 47.35 1,025,541 46.394 -1.26%
2020-11-16 0 55.60 55.50 55.60 54.45 59.10 2,517,400 141,433,681 56.182 47.09 47.01 47.09 46.12 50.06 2,972,252 47.585 -4.14%
2020-11-13 0 58.00 57.95 58.00 54.55 58.40 1,787,438 101,706,141 56.901 49.12 49.08 49.12 46.20 49.46 2,110,398 48.193 3.76%
2020-11-12 0 55.90 55.85 55.95 53.90 56.10 1,157,348 64,179,631 55.454 47.35 47.30 47.39 45.65 47.51 1,366,461 46.968 2.19%
2020-11-11 0 54.70 54.55 54.70 53.90 56.30 1,895,635 104,436,525 55.093 46.33 46.20 46.33 45.65 47.68 2,238,144 46.662 -2.32%
2020-11-10 0 56.00 55.95 56.00 55.50 58.00 1,024,839 57,238,743 55.851 47.43 47.39 47.43 47.01 49.12 1,210,010 47.304 -2.86%
2020-11-09 0 57.65 57.55 57.65 56.55 59.75 1,953,369 111,931,220 57.302 48.83 48.74 48.83 47.90 50.61 2,306,310 48.533 -1.62%
2020-11-06 0 58.60 58.45 58.60 57.65 61.60 1,159,616 67,920,449 58.572 49.63 49.51 49.63 48.83 52.17 1,369,139 49.608 -2.74%
2020-11-05 0 60.25 60.25 60.35 57.80 60.50 1,694,600 101,112,320 59.667 51.03 51.03 51.11 48.95 51.24 2,000,786 50.536 6.45%
2020-11-04 0 56.60 56.60 57.35 54.25 57.75 1,841,622 104,284,983 56.627 47.94 47.94 48.57 45.95 48.91 2,174,372 47.961 2.91%
2020-11-03 0 55.00 54.95 55.00 54.60 55.70 692,941 38,134,122 55.032 46.58 46.54 46.58 46.24 47.18 818,144 46.611 0.00%
2020-11-02 0 55.00 54.95 55.00 54.80 56.75 1,253,437 70,108,711 55.933 46.58 46.54 46.58 46.41 48.07 1,479,912 47.374 -1.35%
2020-10-30 0 55.75 55.65 55.75 55.30 57.75 1,094,915 61,534,615 56.200 47.22 47.13 47.22 46.84 48.91 1,292,748 47.600 -2.11%
2020-10-29 0 56.95 56.85 56.95 52.65 57.95 1,908,958 108,273,877 56.719 48.23 48.15 48.23 44.59 49.08 2,253,874 48.039 4.21%
2020-10-28 0 54.65 54.65 54.75 52.25 55.30 1,618,390 87,899,911 54.313 46.29 46.29 46.37 44.25 46.84 1,910,806 46.001 3.41%
2020-10-27 0 52.85 52.85 52.90 52.50 54.95 2,098,308 111,752,748 53.259 44.76 44.76 44.80 44.47 46.54 2,477,437 45.108 -3.65%
2020-10-23 0 54.85 54.85 54.90 54.55 55.80 791,817 43,696,886 55.186 46.46 46.46 46.50 46.20 47.26 934,885 46.740 -1.97%
2020-10-22 0 55.95 55.30 55.95 54.95 55.95 1,062,600 59,066,080 55.586 47.39 46.84 47.39 46.54 47.39 1,254,594 47.080 0.00%
2020-10-21 0 55.95 55.90 55.95 54.65 56.25 2,364,000 131,146,030 55.476 47.39 47.35 47.39 46.29 47.64 2,791,135 46.987 0.09%
2020-10-20 0 55.90 55.90 55.95 54.15 56.70 2,542,884 140,861,600 55.394 47.35 47.35 47.39 45.86 48.02 3,002,340 46.917 -0.09%
2020-10-19 0 55.95 55.90 55.95 55.90 59.40 2,584,000 147,935,760 57.251 47.39 47.35 47.39 47.35 50.31 3,050,885 48.489 -4.36%
2020-10-16 0 58.50 58.40 58.50 57.80 60.00 2,371,600 139,855,470 58.971 49.55 49.46 49.55 48.95 50.82 2,800,108 49.946 1.83%
2020-10-15 0 57.45 57.40 57.45 56.40 62.05 3,824,627 222,231,337 58.105 48.66 48.62 48.66 47.77 52.55 4,515,672 49.213 -6.43%
2020-10-14 0 61.40 61.40 61.45 59.55 63.50 2,783,926 169,406,337 60.852 52.00 52.00 52.05 50.44 53.78 3,286,934 51.539 -3.08%
2020-10-12 0 63.35 63.00 63.35 61.85 63.60 1,832,600 115,637,414 63.100 53.66 53.36 53.66 52.38 53.87 2,163,720 53.444 -0.24%
2020-10-09 0 63.50 63.35 63.50 61.90 63.95 2,605,504 163,331,950 62.687 53.78 53.66 53.78 52.43 54.16 3,076,274 53.094 2.42%
2020-10-08 0 62.00 61.95 62.00 59.90 62.00 675,741 41,273,714 61.079 52.51 52.47 52.51 50.73 52.51 797,836 51.732 0.00%
2020-10-07 0 62.00 61.90 62.00 61.40 62.55 392,122 24,322,402 62.028 52.51 52.43 52.51 52.00 52.98 462,972 52.535 0.00%
2020-10-06 0 62.00 61.90 62.00 60.70 62.45 905,838 55,972,962 61.791 52.51 52.43 52.51 51.41 52.89 1,069,508 52.335 0.81%
2020-10-05 0 61.50 61.40 61.50 60.05 61.70 592,195 36,082,922 60.931 52.09 52.00 52.09 50.86 52.26 699,195 51.606 2.33%
2020-09-30 0 60.10 60.05 60.10 60.00 62.00 700,000 42,375,880 60.537 50.90 50.86 50.90 50.82 52.51 826,478 51.273 -2.75%
2020-09-29 0 61.80 61.70 61.80 61.25 62.80 617,019 38,160,323 61.846 52.34 52.26 52.34 51.88 53.19 728,504 52.382 0.49%
2020-09-28 0 61.50 61.45 61.50 59.10 62.20 1,127,000 69,468,930 61.641 52.09 52.05 52.09 50.06 52.68 1,330,630 52.208 2.41%
2020-09-25 0 60.05 59.95 60.05 59.65 62.80 1,038,300 62,836,420 60.519 50.86 50.78 50.86 50.52 53.19 1,225,903 51.257 -2.60%
2020-09-24 0 61.65 61.65 61.70 61.35 63.75 2,146,211 132,548,820 61.759 52.22 52.22 52.26 51.96 53.99 2,533,995 52.308 -3.29%
2020-09-23 0 63.75 63.60 63.75 62.35 65.70 1,118,809 71,126,367 63.573 53.99 53.87 53.99 52.81 55.65 1,320,959 53.844 1.67%
2020-09-22 0 62.70 62.70 62.80 62.10 67.35 1,760,623 113,053,092 64.212 53.10 53.10 53.19 52.60 57.04 2,078,738 54.385 -5.29%
2020-09-21 0 66.20 66.15 66.20 66.20 68.60 1,301,891 86,912,924 66.759 56.07 56.03 56.07 56.07 58.10 1,537,121 56.543 -3.71%
2020-09-18 0 68.75 68.65 68.75 68.00 69.10 908,420 62,406,336 68.698 58.23 58.14 58.23 57.59 58.53 1,072,556 58.185 0.15%
2020-09-17 0 68.65 68.50 68.65 68.00 70.00 1,233,078 84,848,092 68.810 58.14 58.02 58.14 57.59 59.29 1,455,874 58.280 -1.79%
2020-09-16 0 69.90 69.80 70.00 68.50 70.15 1,258,400 87,468,038 69.507 59.20 59.12 59.29 58.02 59.41 1,485,772 58.870 2.57%
2020-09-15 0 68.15 68.05 68.15 65.50 69.15 1,525,492 103,878,239 68.095 57.72 57.64 57.72 55.48 58.57 1,801,123 57.674 2.40%
2020-09-14 0 66.55 66.55 66.60 64.75 66.65 690,125 45,379,988 65.756 56.37 56.37 56.41 54.84 56.45 814,819 55.693 1.68%
2020-09-11 0 65.45 65.45 65.50 64.10 65.60 609,731 39,546,991 64.860 55.43 55.43 55.48 54.29 55.56 719,899 54.934 1.47%
2020-09-10 0 64.50 64.20 64.50 64.00 66.50 1,027,800 66,988,520 65.177 54.63 54.38 54.63 54.21 56.32 1,213,506 55.202 -0.77%
2020-09-09 0 65.00 64.95 65.05 64.40 66.15 832,500 54,074,447 64.954 55.05 55.01 55.10 54.54 56.03 982,919 55.014 -2.18%
2020-09-08 0 66.45 66.45 66.50 63.60 66.50 1,929,000 125,610,740 65.117 56.28 56.28 56.32 53.87 56.32 2,277,538 55.152 3.83%
2020-09-07 0 64.00 64.00 64.05 63.40 67.50 1,603,585 103,887,661 64.785 54.21 54.21 54.25 53.70 57.17 1,893,326 54.870 -3.10%
2020-09-04 0 66.05 66.05 66.10 63.55 66.30 2,387,400 156,828,150 65.690 55.94 55.94 55.98 53.82 56.15 2,818,763 55.637 0.00%
2020-09-03 0 66.05 66.05 66.10 65.50 68.05 1,139,800 75,798,620 66.502 55.94 55.94 55.98 55.48 57.64 1,345,743 56.325 -2.94%
2020-09-02 0 68.05 68.00 68.05 65.15 68.80 1,923,800 128,319,990 66.701 57.64 57.59 57.64 55.18 58.27 2,271,398 56.494 1.57%
2020-09-01 0 67.00 67.00 67.05 65.90 69.80 2,532,655 169,882,416 67.077 56.75 56.75 56.79 55.82 59.12 2,990,263 56.812 -1.25%
2020-08-31 0 67.85 67.80 67.85 67.10 72.60 2,958,467 206,427,196 69.775 57.47 57.42 57.47 56.83 61.49 3,493,012 59.097 -2.79%
2020-08-28 0 69.80 69.80 69.85 67.20 71.75 4,044,312 281,607,739 69.631 59.12 59.12 59.16 56.92 60.77 4,775,051 58.975 4.57%
2020-08-27 0 66.75 66.75 66.80 62.90 66.90 6,052,584 392,796,335 64.897 56.54 56.54 56.58 53.27 56.66 7,146,183 54.966 0.83%
2020-08-26 0 66.20 66.15 66.20 66.10 69.35 3,854,730 261,572,118 67.857 56.07 56.03 56.07 55.98 58.74 4,551,214 57.473 -2.22%
2020-08-25 0 67.70 67.70 67.75 66.45 75.00 9,298,746 644,477,980 69.308 57.34 57.34 57.38 56.28 63.52 10,978,872 58.702 -10.63%
2020-08-24 0 75.75 75.50 75.75 74.80 77.30 1,450,175 109,397,523 75.437 64.16 63.95 64.16 63.35 65.47 1,712,197 63.893 -0.66%
2020-08-21 0 76.25 76.20 76.25 75.40 79.80 2,089,120 160,409,670 76.783 64.58 64.54 64.58 63.86 67.59 2,466,589 65.033 -3.79%
2020-08-20 0 79.25 79.05 79.25 77.50 79.70 577,954 45,429,562 78.604 67.12 66.95 67.12 65.64 67.50 682,380 66.575 0.70%
2020-08-19 0 78.70 78.70 78.90 78.05 80.85 525,612 41,576,956 79.102 66.66 66.66 66.83 66.11 68.48 620,581 66.997 -1.81%
2020-08-18 0 80.15 79.95 80.15 78.75 81.10 824,161 65,792,736 79.830 67.88 67.72 67.88 66.70 68.69 973,073 67.613 0.88%
2020-08-17 0 79.45 79.25 79.45 77.55 79.45 794,849 62,565,776 78.714 67.29 67.12 67.29 65.68 67.29 938,465 66.668 1.21%
2020-08-14 0 78.50 78.45 78.50 76.25 79.40 1,430,633 111,791,149 78.141 66.49 66.44 66.49 64.58 67.25 1,689,124 66.183 1.55%
2020-08-13 0 77.30 77.25 77.30 75.35 78.45 1,807,604 138,598,790 76.675 65.47 65.43 65.47 63.82 66.44 2,134,207 64.942 -0.45%
2020-08-12 0 77.65 77.65 77.70 77.20 81.50 1,267,000 98,938,789 78.089 65.77 65.77 65.81 65.39 69.03 1,495,925 66.139 -3.18%
2020-08-11 0 80.20 80.15 80.20 78.40 82.30 1,147,369 91,936,118 80.128 67.93 67.88 67.93 66.40 69.71 1,354,679 67.866 -1.35%
2020-08-10 0 81.30 81.25 81.30 80.25 82.30 880,200 71,574,920 81.317 68.86 68.82 68.86 67.97 69.71 1,039,237 68.873 -0.79%
2020-08-07 0 81.95 81.80 81.95 81.30 83.85 1,175,848 96,778,423 82.305 69.41 69.28 69.41 68.86 71.02 1,388,304 69.710 -2.21%
2020-08-06 0 83.80 83.75 83.80 83.20 85.80 1,232,360 104,142,219 84.506 70.98 70.93 70.98 70.47 72.67 1,455,027 71.574 -1.18%
2020-08-05 0 84.80 84.75 84.80 84.00 85.50 564,861 47,861,110 84.731 71.82 71.78 71.82 71.15 72.42 666,922 71.764 -0.12%
2020-08-04 0 84.90 84.85 84.90 83.25 85.05 694,450 58,524,585 84.275 71.91 71.87 71.91 70.51 72.03 819,925 71.378 2.29%
2020-08-03 0 83.00 82.90 83.00 81.40 83.80 1,228,546 101,598,080 82.698 70.30 70.21 70.30 68.94 70.98 1,450,523 70.042 1.78%
2020-07-31 0 81.55 81.50 81.55 80.45 83.85 1,633,976 133,276,134 81.566 69.07 69.03 69.07 68.14 71.02 1,929,208 69.083 -0.85%
2020-07-30 0 82.25 82.20 82.25 82.15 85.60 746,238 62,758,355 84.100 69.66 69.62 69.66 69.58 72.50 881,071 71.230 -2.32%
2020-07-29 0 84.20 84.15 84.25 82.05 84.45 721,400 60,119,110 83.337 71.31 71.27 71.36 69.49 71.53 851,745 70.583 1.94%
2020-07-28 0 82.60 82.55 82.60 82.35 85.00 1,070,800 89,218,624 83.320 69.96 69.92 69.96 69.75 71.99 1,264,275 70.569 -0.60%
2020-07-27 0 83.10 83.10 83.20 80.00 85.20 1,426,878 117,166,448 82.114 70.38 70.38 70.47 67.76 72.16 1,684,691 69.548 -0.78%
2020-07-24 0 83.75 83.75 83.90 81.85 88.15 1,569,000 132,270,155 84.302 70.93 70.93 71.06 69.32 74.66 1,852,492 71.401 -5.58%
2020-07-23 0 88.70 88.70 88.75 84.60 88.95 1,286,200 112,404,005 87.392 75.13 75.13 75.17 71.65 75.34 1,518,595 74.018 4.23%
2020-07-22 0 85.10 85.05 85.10 84.55 89.45 1,513,066 133,062,452 87.942 72.08 72.03 72.08 71.61 75.76 1,786,451 74.484 -2.30%
2020-07-21 0 87.10 87.05 87.10 85.55 89.00 1,600,070 139,690,575 87.303 73.77 73.73 73.77 72.46 75.38 1,889,176 73.943 1.10%
2020-07-20 0 86.15 86.05 86.15 83.65 87.40 1,855,220 159,261,595 85.845 72.97 72.88 72.97 70.85 74.02 2,190,427 72.708 2.13%
2020-07-17 0 84.35 84.30 84.35 81.40 86.40 1,888,100 159,696,516 84.581 71.44 71.40 71.44 68.94 73.18 2,229,248 71.637 4.78%
2020-07-16 0 80.50 80.50 80.70 80.50 89.20 3,290,100 277,931,048 84.475 68.18 68.18 68.35 68.18 75.55 3,884,565 71.548 -9.24%
2020-07-15 0 88.70 88.55 88.70 82.30 89.00 4,147,800 357,655,831 86.228 75.13 75.00 75.13 69.71 75.38 4,897,237 73.032 7.13%
2020-07-14 0 82.80 82.75 82.80 80.60 84.20 3,455,500 285,931,445 82.747 70.13 70.09 70.13 68.27 71.31 4,079,850 70.084 1.91%
2020-07-13 0 81.25 81.20 81.25 81.00 82.35 3,482,063 284,294,203 81.645 68.82 68.77 68.82 68.60 69.75 4,111,213 69.151 0.12%
2020-07-10 0 81.15 81.15 81.30 80.50 83.25 3,519,000 287,896,715 81.812 68.73 68.73 68.86 68.18 70.51 4,154,824 69.292 0.56%
2020-07-09 0 80.70 80.65 80.70 80.15 82.50 1,844,136 150,186,616 81.440 68.35 68.31 68.35 67.88 69.87 2,177,340 68.977 -0.80%
2020-07-08 0 81.35 81.30 81.35 78.50 81.95 3,249,436 262,559,153 80.801 68.90 68.86 68.90 66.49 69.41 3,836,554 68.436 3.90%
2020-07-07 0 78.30 78.15 78.30 74.00 79.85 4,546,166 355,379,348 78.171 66.32 66.19 66.32 62.68 67.63 5,367,581 66.208 2.55%
2020-07-06 0 76.35 76.30 76.35 73.20 77.00 3,847,900 290,297,808 75.443 64.67 64.62 64.67 62.00 65.22 4,543,150 63.898 0.73%
2020-07-03 0 75.80 75.80 75.85 75.00 80.95 4,169,000 318,131,829 76.309 64.20 64.20 64.24 63.52 68.56 4,922,268 64.631 -4.83%
2020-07-02 0 79.65 79.50 79.65 78.10 81.55 2,598,400 209,203,909 80.513 67.46 67.33 67.46 66.15 69.07 3,067,887 68.192 2.12%
2020-06-30 0 78.00 77.95 78.15 77.45 80.65 1,730,647 135,969,465 78.566 66.06 66.02 66.19 65.60 68.31 2,043,346 66.543 -0.19%
2020-06-29 0 78.15 78.10 78.15 76.65 79.50 2,288,400 179,678,600 78.517 66.19 66.15 66.19 64.92 67.33 2,701,875 66.501 0.51%
2020-06-26 0 77.75 77.70 77.75 76.75 79.80 1,028,356 80,968,834 78.736 65.85 65.81 65.85 65.00 67.59 1,214,163 66.687 1.67%
2020-06-24 0 76.80 76.80 76.90 76.50 79.10 1,871,250 144,851,453 77.409 64.77 64.77 64.85 64.52 66.71 2,218,833 65.283 -2.91%
2020-06-23 0 79.10 79.00 79.10 78.50 80.70 1,653,807 130,969,524 79.193 66.71 66.62 66.71 66.20 68.06 1,961,000 66.787 -0.82%
2020-06-22 0 79.75 79.70 79.75 79.50 83.35 2,807,487 225,365,124 80.273 67.26 67.21 67.26 67.05 70.29 3,328,975 67.698 -3.51%
2020-06-19 0 82.65 82.60 82.65 80.20 84.85 7,609,005 629,543,998 82.737 69.70 69.66 69.70 67.64 71.56 9,022,370 69.776 2.61%
2020-06-18 0 80.55 80.50 80.55 78.20 80.85 2,018,811 160,680,171 79.591 67.93 67.89 67.93 65.95 68.18 2,393,803 67.123 1.90%
2020-06-17 0 79.05 79.00 79.05 78.05 80.70 2,194,118 173,791,761 79.208 66.67 66.62 66.67 65.82 68.06 2,601,673 66.800 -0.69%
2020-06-16 0 79.60 79.55 79.60 78.50 81.55 1,978,226 158,088,184 79.914 67.13 67.09 67.13 66.20 68.78 2,345,680 67.395 0.51%
2020-06-15 0 79.20 79.15 79.20 77.70 82.95 2,691,206 213,887,743 79.477 66.79 66.75 66.79 65.53 69.96 3,191,095 67.026 -5.09%
2020-06-12 0 83.45 83.45 83.50 80.00 83.95 1,378,400 114,618,933 83.154 70.38 70.38 70.42 67.47 70.80 1,634,436 70.127 2.46%
2020-06-11 0 81.45 81.40 81.45 81.00 84.65 1,547,170 127,957,097 82.704 68.69 68.65 68.69 68.31 71.39 1,834,555 69.748 -0.31%
2020-06-10 0 81.70 81.70 81.75 79.60 82.35 1,901,400 154,367,060 81.186 68.90 68.90 68.94 67.13 69.45 2,254,583 68.468 1.11%
2020-06-09 0 80.80 80.70 80.80 78.10 84.35 4,506,802 361,415,914 80.193 68.14 68.06 68.14 65.87 71.14 5,343,936 67.631 -3.35%
2020-06-08 0 83.60 83.45 83.65 81.15 88.85 2,780,444 231,775,958 83.359 70.50 70.38 70.55 68.44 74.93 3,296,909 70.301 -4.57%
2020-06-05 0 87.60 87.50 87.60 87.30 89.30 825,637 72,850,616 88.236 73.88 73.79 73.88 73.62 75.31 978,998 74.413 -1.02%
2020-06-04 0 88.50 88.35 88.50 86.00 90.65 2,245,900 197,285,850 87.843 74.64 74.51 74.64 72.53 76.45 2,663,074 74.082 -2.32%
2020-06-03 0 90.60 90.55 90.60 88.50 91.50 2,020,700 181,133,650 89.639 76.41 76.37 76.41 74.64 77.17 2,396,043 75.597 0.44%
2020-06-02 0 90.20 89.95 90.20 87.00 90.40 1,765,196 156,347,540 88.572 76.07 75.86 76.07 73.37 76.24 2,093,079 74.697 1.58%
2020-06-01 0 88.80 88.70 88.80 86.60 90.75 1,917,775 170,315,304 88.809 74.89 74.81 74.89 73.03 76.53 2,274,000 74.897 1.49%
2020-05-29 0 87.50 87.20 87.50 79.50 87.50 11,668,693 1,008,944,929 86.466 73.79 73.54 73.79 67.05 73.79 13,836,142 72.921 6.38%
2020-05-28 0 82.25 82.15 82.25 79.65 84.30 2,217,350 181,235,159 81.735 69.37 69.28 69.37 67.17 71.09 2,629,221 68.931 0.12%
2020-05-27 0 82.15 82.10 82.15 80.85 85.60 1,931,753 158,670,465 82.138 69.28 69.24 69.28 68.18 72.19 2,290,574 69.271 -3.13%
2020-05-26 0 84.80 84.80 84.85 84.70 88.00 2,211,510 190,437,202 86.112 71.52 71.52 71.56 71.43 74.21 2,622,296 72.622 1.01%
2020-05-25 0 83.95 83.90 83.95 79.20 84.60 2,468,877 205,151,864 83.095 70.80 70.76 70.80 66.79 71.35 2,927,469 70.078 5.86%
2020-05-22 0 79.30 79.20 79.30 77.60 85.00 4,791,820 385,372,934 80.423 66.88 66.79 66.88 65.44 71.68 5,681,896 67.825 -3.76%
2020-05-21 0 82.40 82.20 82.40 80.85 87.10 2,480,822 207,489,299 83.637 69.49 69.32 69.49 68.18 73.46 2,941,632 70.535 -2.66%
2020-05-20 0 84.65 84.60 84.65 84.00 90.25 3,877,226 331,293,035 85.446 71.39 71.35 71.39 70.84 76.11 4,597,417 72.061 -4.89%
2020-05-19 0 89.00 88.95 89.00 88.60 92.15 1,259,822 113,753,346 90.293 75.06 75.02 75.06 74.72 77.71 1,493,833 76.149 0.00%
2020-05-18 0 89.00 89.00 89.05 88.15 92.85 1,496,000 134,370,699 89.820 75.06 75.06 75.10 74.34 78.30 1,773,881 75.750 0.51%
2020-05-15 0 88.55 88.55 88.65 85.85 89.00 1,237,370 108,640,114 87.799 74.68 74.68 74.76 72.40 75.06 1,467,210 74.045 1.08%
2020-05-14 0 87.60 87.50 87.60 84.85 90.05 1,789,000 156,532,359 87.497 73.88 73.79 73.88 71.56 75.94 2,121,305 73.791 3.06%
2020-05-13 0 85.00 84.95 85.00 83.65 86.80 2,465,100 209,026,137 84.794 71.68 71.64 71.68 70.55 73.20 2,922,990 71.511 0.00%
2020-05-12 0 85.00 84.90 85.00 83.10 85.05 1,482,600 125,180,800 84.433 71.68 71.60 71.68 70.08 71.73 1,757,992 71.207 0.00%
2020-05-11 0 85.00 85.00 85.05 82.00 86.60 1,688,180 141,689,205 83.930 71.68 71.68 71.73 69.15 73.03 2,001,758 70.782 0.95%
2020-05-08 0 84.20 84.20 84.25 81.50 85.90 2,130,069 179,379,720 84.213 71.01 71.01 71.05 68.73 72.44 2,525,727 71.021 3.00%
2020-05-07 0 81.75 81.60 81.75 77.30 82.00 1,040,000 83,733,120 80.513 68.94 68.82 68.94 65.19 69.15 1,233,179 67.900 4.81%
2020-05-06 0 78.00 77.80 78.00 76.65 78.90 1,384,000 107,215,050 77.468 65.78 65.61 65.78 64.64 66.54 1,641,077 65.332 -0.51%
2020-05-05 0 78.40 78.30 78.50 77.70 80.10 513,400 40,570,175 79.023 66.12 66.03 66.20 65.53 67.55 608,764 66.644 0.38%
2020-05-04 0 78.10 78.05 78.10 78.05 81.30 681,457 53,671,336 78.760 65.87 65.82 65.87 65.82 68.56 808,037 66.422 -4.93%
2020-04-29 0 82.15 81.90 82.15 78.50 82.15 1,046,200 84,213,590 80.495 69.28 69.07 69.28 66.20 69.28 1,240,531 67.885 3.99%
2020-04-28 0 79.00 79.00 79.10 76.50 80.00 502,600 39,556,303 78.703 66.62 66.62 66.71 64.52 67.47 595,957 66.374 2.46%
2020-04-27 0 77.10 77.05 77.15 76.05 78.10 1,438,000 110,820,077 77.065 65.02 64.98 65.06 64.14 65.87 1,705,107 64.993 0.13%
2020-04-24 0 77.00 76.95 77.00 76.35 79.20 1,683,539 131,196,535 77.929 64.94 64.90 64.94 64.39 66.79 1,996,255 65.721 -1.79%
2020-04-23 0 78.40 78.40 78.45 78.05 81.60 1,112,655 88,323,731 79.381 66.12 66.12 66.16 65.82 68.82 1,319,330 66.946 -1.94%
2020-04-22 0 79.95 79.90 79.95 75.85 80.20 1,108,119 87,510,270 78.972 67.43 67.38 67.43 63.97 67.64 1,313,951 66.601 3.90%
2020-04-21 0 76.95 76.80 76.95 75.35 78.50 1,353,217 104,139,952 76.957 64.90 64.77 64.90 63.55 66.20 1,604,576 64.902 -1.35%
2020-04-20 0 78.00 77.90 78.00 74.70 78.45 1,176,607 91,209,867 77.519 65.78 65.70 65.78 63.00 66.16 1,395,161 65.376 3.86%
2020-04-17 0 75.10 75.00 75.10 73.50 75.55 1,996,400 148,880,820 74.575 63.34 63.25 63.34 61.99 63.72 2,367,229 62.892 1.01%
2020-04-16 0 74.35 74.35 74.40 72.80 74.95 976,724 72,386,062 74.111 62.70 62.70 62.75 61.40 63.21 1,158,150 62.501 1.71%
2020-04-15 0 73.10 73.10 73.20 72.60 77.00 2,185,217 161,813,890 74.049 61.65 61.65 61.73 61.23 64.94 2,591,119 62.449 -2.79%
2020-04-14 0 75.20 75.15 75.20 68.80 75.50 2,985,216 220,339,588 73.810 63.42 63.38 63.42 58.02 63.67 3,539,717 62.248 7.74%
2020-04-09 0 69.80 69.80 69.85 68.30 69.95 1,259,000 87,633,730 69.606 58.87 58.87 58.91 57.60 58.99 1,492,858 58.702 2.20%
2020-04-08 0 68.30 68.30 68.35 67.45 70.00 942,600 65,161,283 69.129 57.60 57.60 57.64 56.88 59.03 1,117,687 58.300 0.74%
2020-04-07 0 67.80 67.80 67.90 66.85 69.45 1,406,445 95,477,370 67.886 57.18 57.18 57.26 56.38 58.57 1,667,691 57.251 -0.73%
2020-04-06 0 68.30 68.25 68.30 66.60 68.35 519,600 35,180,445 67.707 57.60 57.56 57.60 56.17 57.64 616,115 57.100 1.64%
2020-04-03 0 67.20 66.95 67.20 66.05 68.75 612,800 41,129,765 67.118 56.67 56.46 56.67 55.70 57.98 726,627 56.604 -1.90%
2020-04-02 0 68.50 68.40 68.50 66.35 69.05 861,707 58,759,312 68.189 57.77 57.69 57.77 55.96 58.23 1,021,768 57.507 1.18%
2020-04-01 0 67.70 67.70 67.75 64.75 68.00 1,874,000 125,671,950 67.061 57.09 57.09 57.14 54.61 57.35 2,222,094 56.556 2.50%
2020-03-31 0 66.05 66.05 66.10 64.05 66.35 3,117,200 204,672,780 65.659 55.70 55.70 55.75 54.02 55.96 3,696,217 55.374 4.10%
2020-03-30 0 63.45 63.45 63.50 60.60 64.40 2,309,600 144,725,268 62.662 53.51 53.51 53.55 51.11 54.31 2,738,606 52.846 0.71%
2020-03-27 0 63.00 62.85 63.00 62.50 66.50 3,159,600 201,706,840 63.839 53.13 53.00 53.13 52.71 56.08 3,746,493 53.839 -0.87%
2020-03-26 0 63.55 63.55 63.70 61.05 66.50 4,325,631 275,136,880 63.606 53.59 53.59 53.72 51.49 56.08 5,129,113 53.642 -1.09%
2020-03-25 0 64.25 64.25 64.30 61.90 68.80 4,227,107 274,408,040 64.916 54.19 54.19 54.23 52.20 58.02 5,012,288 54.747 -0.70%
2020-03-24 0 64.70 64.65 64.70 60.40 65.45 3,585,068 227,439,954 63.441 54.56 54.52 54.56 50.94 55.20 4,250,991 53.503 9.94%
2020-03-23 0 58.85 58.85 58.90 55.00 60.95 4,097,074 242,968,252 59.303 49.63 49.63 49.67 46.38 51.40 4,858,102 50.013 -1.83%
2020-03-20 0 59.95 59.70 59.95 53.55 60.00 3,600,142 206,506,951 57.361 50.56 50.35 50.56 45.16 50.60 4,268,865 48.375 13.87%
2020-03-19 0 52.65 52.65 52.75 50.35 55.70 6,305,400 330,509,860 52.417 44.40 44.40 44.49 42.46 46.97 7,476,622 44.206 -2.68%
2020-03-18 0 54.10 54.10 54.15 52.10 60.95 5,736,700 330,195,002 57.558 45.63 45.63 45.67 43.94 51.40 6,802,287 48.542 -5.58%
2020-03-17 0 57.30 57.05 57.30 54.80 61.10 4,084,400 231,462,105 56.670 48.32 48.11 48.32 46.22 51.53 4,843,073 47.792 -1.72%
2020-03-16 0 58.30 58.25 58.30 56.75 64.50 3,698,800 221,601,394 59.912 49.17 49.13 49.17 47.86 54.40 4,385,849 50.526 -9.47%
2020-03-13 0 64.40 64.35 64.40 60.50 65.95 5,497,827 349,547,619 63.579 54.31 54.27 54.31 51.02 55.62 6,519,043 53.619 -2.35%
2020-03-12 0 65.95 65.95 66.00 65.55 69.00 8,614,828 571,822,701 66.377 55.62 55.62 55.66 55.28 58.19 10,215,024 55.979 -5.38%
2020-03-11 0 69.70 69.55 69.70 67.40 70.45 2,727,500 189,724,542 69.560 58.78 58.65 58.78 56.84 59.41 3,234,131 58.663 4.03%
2020-03-10 0 67.00 67.00 67.20 64.00 69.00 4,371,933 292,316,540 66.862 56.50 56.50 56.67 53.97 58.19 5,184,015 56.388 1.06%
2020-03-09 0 66.30 66.30 66.35 65.75 71.45 4,240,200 290,033,580 68.401 55.91 55.91 55.96 55.45 60.26 5,027,813 57.686 -5.01%
2020-03-06 0 69.80 69.75 69.80 68.80 70.50 578,129 40,327,857 69.756 58.87 58.82 58.87 58.02 59.46 685,516 58.828 -0.36%
2020-03-05 0 70.05 70.05 70.10 66.95 70.35 912,357 62,875,992 68.916 59.08 59.08 59.12 56.46 59.33 1,081,826 58.120 4.63%
2020-03-04 0 66.95 66.95 67.00 65.50 67.70 1,834,827 123,508,666 67.314 56.46 56.46 56.50 55.24 57.09 2,175,644 56.769 -0.59%
2020-03-03 0 67.35 67.30 67.35 65.90 68.00 574,800 38,577,160 67.114 56.80 56.76 56.80 55.58 57.35 681,569 56.601 1.74%
2020-03-02 0 66.20 66.20 66.25 64.85 66.95 819,800 53,718,050 65.526 55.83 55.83 55.87 54.69 56.46 972,077 55.261 -0.38%
2020-02-28 0 66.45 66.05 66.45 63.20 67.35 1,293,027 84,678,464 65.489 56.04 55.70 56.04 53.30 56.80 1,533,206 55.230 -1.99%
2020-02-27 0 67.80 67.75 67.80 64.95 68.00 1,158,200 77,571,375 66.976 57.18 57.14 57.18 54.78 57.35 1,373,335 56.484 4.31%
2020-02-26 0 65.00 64.80 65.00 62.55 65.80 1,149,200 74,625,510 64.937 54.82 54.65 54.82 52.75 55.49 1,362,663 54.764 1.96%
2020-02-25 0 63.75 63.75 63.95 62.50 64.75 1,086,800 69,531,750 63.978 53.76 53.76 53.93 52.71 54.61 1,288,672 53.956 0.00%
2020-02-24 0 63.75 63.75 63.85 63.50 64.90 1,705,042 109,133,869 64.007 53.76 53.76 53.85 53.55 54.73 2,021,752 53.980 -1.92%
2020-02-21 0 65.00 65.00 65.30 64.60 65.75 602,107 39,293,922 65.261 54.82 54.82 55.07 54.48 55.45 713,948 55.038 0.00%
2020-02-20 0 65.00 65.00 65.30 64.35 66.00 1,722,012 112,051,155 65.070 54.82 54.82 55.07 54.27 55.66 2,041,874 54.877 0.15%
2020-02-19 0 64.90 64.80 64.90 64.30 68.80 2,533,200 169,099,558 66.753 54.73 54.65 54.73 54.23 58.02 3,003,739 56.296 -1.44%
2020-02-18 0 65.85 65.85 66.05 64.85 67.40 1,343,684 89,039,969 66.266 55.53 55.53 55.70 54.69 56.84 1,593,272 55.885 0.77%
2020-02-17 0 65.35 65.35 65.40 65.10 67.60 1,826,700 120,677,720 66.063 55.11 55.11 55.16 54.90 57.01 2,166,008 55.714 -3.19%
2020-02-14 0 67.50 67.45 67.50 63.85 67.60 2,136,400 140,939,150 65.970 56.93 56.88 56.93 53.85 57.01 2,533,234 55.636 5.72%
2020-02-13 0 63.85 63.85 64.00 62.55 64.70 1,127,600 71,989,654 63.843 53.85 53.85 53.97 52.75 54.56 1,337,051 53.842 1.35%
2020-02-12 0 63.00 63.00 63.30 61.70 64.20 1,639,200 102,982,635 62.825 53.13 53.13 53.38 52.03 54.14 1,943,680 52.983 -0.79%
2020-02-11 0 63.50 63.50 63.70 63.20 67.00 1,950,800 127,244,575 65.227 53.55 53.55 53.72 53.30 56.50 2,313,159 55.009 -1.55%
2020-02-10 0 64.50 64.45 64.50 59.80 65.00 1,672,200 104,224,920 62.328 54.40 54.35 54.40 50.43 54.82 1,982,810 52.564 5.65%
2020-02-07 0 61.05 61.00 61.05 59.50 61.70 898,216 54,656,669 60.850 51.49 51.44 51.49 50.18 52.03 1,065,059 51.318 0.25%
2020-02-06 0 60.90 60.90 61.00 58.25 61.45 1,151,680 69,125,676 60.022 51.36 51.36 51.44 49.13 51.82 1,365,603 50.619 3.22%
2020-02-05 0 59.00 58.65 59.00 56.00 59.90 2,688,000 157,429,600 58.568 49.76 49.46 49.76 47.23 50.52 3,187,293 49.393 3.96%
2020-02-04 0 56.75 56.75 56.85 55.30 57.25 1,879,800 106,582,340 56.699 47.86 47.86 47.94 46.64 48.28 2,228,971 47.817 2.44%
2020-02-03 0 55.40 55.35 55.40 51.00 55.45 2,023,400 108,455,110 53.600 46.72 46.68 46.72 43.01 46.76 2,399,245 45.204 5.73%
2020-01-31 0 52.40 52.20 52.40 50.55 53.50 1,205,800 62,514,709 51.845 44.19 44.02 44.19 42.63 45.12 1,429,776 43.723 0.58%
2020-01-30 0 52.10 52.05 52.10 48.85 54.45 4,183,200 214,574,700 51.294 43.94 43.90 43.94 41.20 45.92 4,960,225 43.259 -3.52%
2020-01-29 0 54.00 53.90 54.00 53.50 55.40 3,192,000 174,248,610 54.589 45.54 45.46 45.54 45.12 46.72 3,784,911 46.038 -5.26%
2020-01-24 0 57.00 56.95 57.00 55.15 57.50 466,600 26,490,960 56.774 48.07 48.03 48.07 46.51 48.49 553,271 47.881 2.15%
2020-01-23 0 55.80 55.75 55.80 54.20 58.70 1,940,200 108,420,823 55.881 47.06 47.02 47.06 45.71 49.50 2,300,590 47.127 -3.38%
2020-01-22 0 57.75 57.50 57.75 53.50 58.85 1,821,630 102,458,059 56.245 48.70 48.49 48.70 45.12 49.63 2,159,996 47.434 5.29%
2020-01-21 0 54.85 54.85 55.00 53.80 56.35 1,561,625 85,796,922 54.941 46.26 46.26 46.38 45.37 47.52 1,851,695 46.334 -1.44%
2020-01-20 0 55.65 55.65 55.75 55.50 57.25 1,268,900 70,943,310 55.909 46.93 46.93 47.02 46.81 48.28 1,504,597 47.151 -1.33%
2020-01-17 0 56.40 56.35 56.40 55.75 57.80 1,402,000 79,627,035 56.795 47.56 47.52 47.56 47.02 48.75 1,662,420 47.898 0.62%
2020-01-16 0 56.05 56.05 56.35 54.85 57.40 2,036,401 114,257,795 56.108 47.27 47.27 47.52 46.26 48.41 2,414,661 47.318 2.47%
2020-01-15 0 54.70 54.70 54.80 52.50 55.00 868,623 47,399,825 54.569 46.13 46.13 46.22 44.28 46.38 1,029,969 46.021 2.05%
2020-01-14 0 53.60 53.30 53.60 53.00 56.00 1,901,000 102,812,460 54.083 45.20 44.95 45.20 44.70 47.23 2,254,109 45.611 -1.47%
2020-01-13 0 54.40 54.30 54.40 52.45 55.10 2,380,000 129,786,668 54.532 45.88 45.79 45.88 44.23 46.47 2,822,083 45.990 4.62%
2020-01-10 0 52.00 52.00 52.05 50.30 54.60 4,688,244 246,017,321 52.475 43.85 43.85 43.90 42.42 46.05 5,559,081 44.255 2.97%
2020-01-09 0 50.50 50.50 50.55 46.55 50.50 4,698,800 228,183,865 48.562 42.59 42.59 42.63 39.26 42.59 5,571,598 40.955 9.43%
2020-01-08 0 46.15 46.15 46.20 44.30 47.25 1,740,001 81,080,826 46.598 38.92 38.92 38.96 37.36 39.85 2,063,205 39.298 -0.97%
2020-01-07 0 46.60 46.50 46.60 46.00 47.80 1,592,200 74,358,934 46.702 39.30 39.22 39.30 38.79 40.31 1,887,950 39.386 -0.64%
2020-01-06 0 46.90 46.60 46.90 45.90 47.45 1,298,600 60,732,627 46.768 39.55 39.30 39.55 38.71 40.02 1,539,814 39.442 0.21%
2020-01-03 0 46.80 46.75 46.80 46.55 47.80 1,813,200 85,538,175 47.175 39.47 39.43 39.47 39.26 40.31 2,150,000 39.785 0.54%
2020-01-02 0 46.55 46.40 46.55 45.85 47.25 1,769,600 82,652,020 46.707 39.26 39.13 39.26 38.67 39.85 2,098,302 39.390 -0.43%
2019-12-31 0 46.75 46.75 46.90 46.65 48.25 1,195,837 56,421,316 47.181 39.43 39.43 39.55 39.34 40.69 1,417,963 39.790 -3.11%
2019-12-30 0 48.25 48.25 48.45 45.60 48.95 2,899,174 138,070,906 47.624 40.69 40.69 40.86 38.46 41.28 3,437,693 40.164 2.99%
2019-12-27 0 46.85 46.85 46.90 43.30 47.15 3,844,625 175,429,015 45.630 39.51 39.51 39.55 36.52 39.76 4,558,760 38.482 8.20%
2019-12-24 0 43.30 43.30 43.50 43.05 43.85 837,200 36,487,105 43.582 36.52 36.52 36.69 36.31 36.98 992,709 36.755 -0.69%
2019-12-23 0 43.60 43.60 43.65 42.70 45.10 4,089,323 178,545,238 43.661 36.77 36.77 36.81 36.01 38.04 4,848,911 36.822 -3.11%
2019-12-20 0 45.00 45.00 45.10 43.05 47.20 11,133,257 503,810,592 45.253 37.95 37.95 38.04 36.31 39.81 13,201,249 38.164 -0.77%
2019-12-19 0 45.35 45.35 45.40 40.80 45.35 88,273,865 3,742,900,763 42.401 38.25 38.25 38.29 34.41 38.25 104,670,651 35.759

Copyright & disclaimer, Privacy policy

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

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

Back to top