YEAHKA LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09923  2020-06-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-28 0 4.005 3.890 4.005 3.805 4.005 279,600 1,083,348 3.8746 4.005 3.890 4.005 3.805 4.005 279,600 3.8746 4.16%
2026-09-25 0 3.845 3.835 3.890 3.785 3.940 262,400 1,006,446 3.8355 3.845 3.835 3.890 3.785 3.940 262,400 3.8355 0.13%
2026-09-24 0 3.840 3.840 3.895 3.840 3.900 423,200 1,640,622 3.8767 3.840 3.840 3.895 3.840 3.900 423,200 3.8767 -2.66%
2026-09-23 0 3.945 3.900 3.945 3.815 3.945 635,600 2,457,098 3.8658 3.945 3.900 3.945 3.815 3.945 635,600 3.8658 0.00%
2026-09-22 0 3.945 3.835 3.945 3.795 3.965 281,952 1,098,610 3.8964 3.945 3.835 3.945 3.795 3.965 281,952 3.8964 2.47%
2026-09-21 0 3.850 3.845 3.850 3.700 3.900 941,490 3,577,785 3.8001 3.850 3.845 3.850 3.700 3.900 941,490 3.8001 -1.03%
2026-09-18 0 3.890 3.600 3.890 3.890 4.245 3,648,820 14,256,144 3.9071 3.890 3.600 3.890 3.890 4.245 3,648,820 3.9071 -3.47%
2026-09-17 0 4.030 4.025 4.030 3.915 4.030 202,800 801,818 3.9537 4.030 4.025 4.030 3.915 4.030 202,800 3.9537 0.25%
2026-09-16 0 4.020 4.020 4.075 3.990 4.090 193,200 779,852 4.0365 4.020 4.020 4.075 3.990 4.090 193,200 4.0365 -1.59%
2026-09-15 0 4.115 4.030 4.115 4.035 4.230 283,513 1,156,951 4.0808 4.085 4.001 4.085 4.006 4.199 285,595 4.0510 -2.02%
2026-09-14 0 4.200 4.200 4.235 4.000 4.200 155,680 640,630 4.1150 4.169 4.169 4.204 3.971 4.169 156,823 4.0850 0.36%
2026-09-11 0 4.185 4.115 4.185 3.950 4.195 367,200 1,500,288 4.0858 4.154 4.085 4.154 3.921 4.164 369,897 4.0560 -0.24%
2026-09-10 0 4.195 4.080 4.195 4.080 4.280 329,200 1,362,424 4.1386 4.164 4.050 4.164 4.050 4.249 331,618 4.1084 -1.99%
2026-09-09 0 4.280 4.280 4.300 4.150 4.300 265,200 1,110,312 4.1867 4.249 4.249 4.269 4.120 4.269 267,148 4.1562 -0.12%
2026-09-08 0 4.285 4.270 4.285 4.285 4.425 222,422 961,811 4.3243 4.254 4.239 4.254 4.254 4.393 224,055 4.2927 -0.81%
2026-09-07 0 4.320 4.315 4.320 4.280 4.460 272,400 1,180,644 4.3342 4.289 4.284 4.289 4.249 4.427 274,400 4.3026 -2.37%
2026-09-04 0 4.425 4.425 4.465 4.410 4.550 509,611 2,271,658 4.4576 4.393 4.393 4.432 4.378 4.517 513,354 4.4251 0.57%
2026-09-03 0 4.400 4.380 4.400 4.380 4.505 257,200 1,144,750 4.4508 4.368 4.348 4.368 4.348 4.472 259,089 4.4184 -1.90%
2026-09-02 0 4.485 4.480 4.485 4.480 4.625 192,800 865,908 4.4912 4.452 4.447 4.452 4.447 4.591 194,216 4.4585 -0.44%
2026-09-01 0 4.505 4.505 4.530 4.505 4.590 188,800 859,438 4.5521 4.472 4.472 4.497 4.472 4.557 190,187 4.5189 0.11%
2026-08-31 0 4.500 4.500 4.545 4.485 4.705 510,800 2,317,642 4.5373 4.467 4.467 4.512 4.452 4.671 514,551 4.5042 -4.56%
2026-08-28 0 4.715 4.710 4.715 4.710 4.800 388,800 1,846,682 4.7497 4.681 4.676 4.681 4.676 4.765 391,655 4.7151 -1.77%
2026-08-27 0 4.800 4.800 4.810 4.800 4.845 115,600 556,620 4.8151 4.765 4.765 4.775 4.765 4.810 116,449 4.7799 -1.03%
2026-08-26 0 4.850 4.850 4.880 4.850 4.980 210,800 1,037,633 4.9224 4.815 4.815 4.844 4.815 4.944 212,348 4.8865 -1.22%
2026-08-25 0 4.910 4.885 4.910 4.840 4.980 118,503 577,471 4.8730 4.874 4.849 4.874 4.805 4.944 119,373 4.8375 1.66%
2026-08-24 0 4.830 4.830 4.880 4.830 5.090 389,356 1,925,199 4.9446 4.795 4.795 4.844 4.795 5.053 392,215 4.9085 -5.11%
2026-08-21 0 5.090 5.090 5.140 4.875 5.180 625,057 3,168,730 5.0695 5.053 5.053 5.103 4.839 5.142 629,647 5.0325 4.41%
2026-08-20 0 4.875 4.875 4.915 4.750 5.000 274,400 1,338,322 4.8773 4.839 4.839 4.879 4.715 4.964 276,415 4.8417 1.88%
2026-08-19 0 4.785 4.750 4.785 4.750 4.990 170,800 819,338 4.7971 4.750 4.715 4.750 4.715 4.954 172,054 4.7621 -2.64%
2026-08-18 0 4.915 4.840 4.915 4.805 5.005 189,600 928,690 4.8982 4.879 4.805 4.879 4.770 4.969 190,992 4.8624 -0.91%
2026-08-17 0 4.960 4.900 4.960 4.740 4.965 231,358 1,132,810 4.8964 4.924 4.864 4.924 4.705 4.929 233,057 4.8607 5.31%
2026-08-14 0 4.710 4.700 4.710 4.700 4.795 137,600 651,124 4.7320 4.676 4.666 4.676 4.666 4.760 138,611 4.6975 -0.21%
2026-08-13 0 4.720 4.700 4.720 4.680 4.785 317,400 1,502,819 4.7348 4.686 4.666 4.686 4.646 4.750 319,731 4.7003 0.00%
2026-08-12 0 4.720 4.720 4.740 4.675 4.835 350,358 1,652,768 4.7174 4.686 4.686 4.705 4.641 4.800 352,931 4.6830 -2.48%
2026-08-11 0 4.840 4.810 4.840 4.835 4.970 205,862 1,004,500 4.8795 4.805 4.775 4.805 4.800 4.934 207,374 4.8439 -1.53%
2026-08-10 0 4.915 4.860 4.915 4.840 4.985 136,800 670,112 4.8985 4.879 4.825 4.879 4.805 4.949 137,805 4.8628 1.55%
2026-08-07 0 4.840 4.840 4.910 4.760 4.910 643,632 3,086,683 4.7957 4.805 4.805 4.874 4.725 4.874 648,359 4.7608 0.41%
2026-08-06 0 4.820 4.820 4.880 4.805 4.880 251,600 1,217,440 4.8388 4.785 4.785 4.844 4.770 4.844 253,448 4.8035 -2.23%
2026-08-05 0 4.930 4.910 4.930 4.900 4.975 342,136 1,687,893 4.9334 4.894 4.874 4.894 4.864 4.939 344,649 4.8974 0.61%
2026-08-04 0 4.900 4.880 4.960 4.835 5.045 114,400 565,334 4.9417 4.864 4.844 4.924 4.800 5.008 115,240 4.9057 -2.00%
2026-08-03 0 5.000 4.930 5.000 4.810 5.030 86,438 426,716 4.9367 4.964 4.894 4.964 4.775 4.993 87,073 4.9007 1.42%
2026-07-31 0 4.930 4.920 4.930 4.930 5.060 316,000 1,575,412 4.9855 4.894 4.884 4.894 4.894 5.023 318,321 4.9491 -0.20%
2026-07-30 0 4.940 4.930 4.980 4.860 5.000 231,308 1,141,961 4.9370 4.904 4.894 4.944 4.825 4.964 233,007 4.9010 1.44%
2026-07-29 0 4.870 4.870 4.940 4.870 5.030 173,600 860,416 4.9563 4.834 4.834 4.904 4.834 4.993 174,875 4.9202 -1.02%
2026-07-28 0 4.920 4.880 5.120 4.840 5.120 215,200 1,063,512 4.9420 4.884 4.844 5.083 4.805 5.083 216,780 4.9059 -0.61%
2026-07-27 0 4.950 4.950 5.000 4.950 5.070 125,400 629,296 5.0183 4.914 4.914 4.964 4.914 5.033 126,321 4.9817 -1.98%
2026-07-24 0 5.050 5.000 5.060 4.930 5.050 112,400 559,892 4.9812 5.013 4.964 5.023 4.894 5.013 113,225 4.9449 -1.37%
2026-07-23 0 5.120 5.120 5.180 5.100 5.380 190,400 987,904 5.1886 5.083 5.083 5.142 5.063 5.341 191,798 5.1507 -3.40%
2026-07-22 0 5.300 5.300 5.370 5.240 5.480 145,845 773,012 5.3002 5.261 5.261 5.331 5.202 5.440 146,916 5.2616 0.38%
2026-07-21 0 5.280 5.210 5.280 5.170 5.300 175,207 916,210 5.2293 5.242 5.172 5.242 5.132 5.261 176,494 5.1912 2.92%
2026-07-20 0 5.130 5.130 5.170 5.050 5.270 105,036 542,992 5.1696 5.093 5.093 5.132 5.013 5.232 105,807 5.1319 -0.19%
2026-07-17 0 5.140 5.030 5.140 4.950 5.190 373,200 1,895,688 5.0795 5.103 4.993 5.103 4.914 5.152 375,941 5.0425 -3.02%
2026-07-16 0 5.300 5.300 5.380 5.220 5.540 381,600 2,074,592 5.4366 5.261 5.261 5.341 5.182 5.500 384,402 5.3969 1.53%
2026-07-15 0 5.220 5.220 5.260 4.990 5.300 646,454 3,352,022 5.1852 5.182 5.182 5.222 4.954 5.261 651,202 5.1474 4.82%
2026-07-14 0 4.980 4.930 4.980 4.780 4.990 214,800 1,053,224 4.9033 4.944 4.894 4.944 4.745 4.954 216,377 4.8675 1.43%
2026-07-13 0 4.910 4.900 4.910 4.790 4.980 358,400 1,754,336 4.8949 4.874 4.864 4.874 4.755 4.944 361,032 4.8592 -0.61%
2026-07-10 0 4.940 4.810 4.940 4.800 4.970 293,600 1,437,216 4.8951 4.904 4.775 4.904 4.765 4.934 295,756 4.8595 1.86%
2026-07-09 0 4.850 4.840 4.850 4.790 5.000 178,400 860,916 4.8258 4.815 4.805 4.815 4.755 4.964 179,710 4.7906 -2.22%
2026-07-08 0 4.960 4.950 4.960 4.860 5.020 275,219 1,361,670 4.9476 4.924 4.914 4.924 4.825 4.983 277,240 4.9115 2.90%
2026-07-07 0 4.820 4.820 4.850 4.820 4.990 140,400 687,704 4.8982 4.785 4.785 4.815 4.785 4.954 141,431 4.8625 -3.41%
2026-07-06 0 4.990 4.980 4.990 4.970 5.120 264,883 1,333,595 5.0347 4.954 4.944 4.954 4.934 5.083 266,828 4.9980 0.00%
2026-07-03 0 4.990 4.970 4.990 4.950 5.160 289,600 1,458,796 5.0373 4.954 4.934 4.954 4.914 5.122 291,727 5.0006 0.81%
2026-07-02 0 4.950 4.920 4.950 4.800 5.200 419,485 2,092,026 4.9871 4.914 4.884 4.914 4.765 5.162 422,566 4.9508 1.64%
2026-06-30 0 4.870 4.860 4.870 4.680 5.050 499,200 2,427,336 4.8625 4.834 4.825 4.834 4.646 5.013 502,866 4.8270 -3.18%
2026-06-29 0 5.030 5.000 5.030 4.710 5.030 592,160 2,922,124 4.9347 4.993 4.964 4.993 4.676 4.993 596,509 4.8987 5.67%
2026-06-26 0 4.760 4.720 4.760 4.680 4.910 1,328,000 6,324,000 4.7620 4.725 4.686 4.725 4.646 4.874 1,337,753 4.7273 -4.61%
2026-06-25 0 4.990 4.960 4.990 4.850 5.090 958,972 4,737,432 4.9401 4.954 4.924 4.954 4.815 5.053 966,015 4.9041 -1.58%
2026-06-24 0 5.070 5.060 5.070 5.040 5.260 580,400 2,969,780 5.1168 5.033 5.023 5.033 5.003 5.222 584,662 5.0795 -4.34%
2026-06-23 0 5.300 5.190 5.300 5.140 5.800 721,000 3,753,636 5.2062 5.261 5.152 5.261 5.103 5.758 726,295 5.1682 -0.19%
2026-06-22 0 5.310 5.270 5.310 5.270 5.430 763,388 4,050,566 5.3060 5.271 5.232 5.271 5.232 5.390 768,994 5.2674 -0.75%
2026-06-18 0 5.350 5.300 5.350 5.200 5.580 1,003,200 5,327,804 5.3108 5.311 5.261 5.311 5.162 5.539 1,010,567 5.2721 -1.47%
2026-06-17 0 5.430 5.400 5.430 5.410 5.630 414,400 2,270,292 5.4785 5.390 5.361 5.390 5.371 5.589 417,443 5.4386 -3.38%
2026-06-16 0 5.620 5.620 5.650 5.530 5.900 225,814 1,262,713 5.5918 5.579 5.579 5.609 5.490 5.857 227,472 5.5511 -0.18%
2026-06-15 0 5.630 5.600 5.630 5.520 5.880 471,738 2,662,372 5.6438 5.589 5.559 5.589 5.480 5.837 475,202 5.6026 0.00%
2026-06-12 0 5.630 5.620 5.670 5.630 5.910 637,125 3,657,857 5.7412 5.589 5.579 5.629 5.589 5.867 641,804 5.6993 -4.09%
2026-06-11 0 5.870 5.820 5.870 5.740 5.930 223,200 1,299,288 5.8212 5.827 5.778 5.827 5.698 5.887 224,839 5.7787 -0.84%
2026-06-10 0 5.920 5.920 5.970 5.810 6.020 465,970 2,779,302 5.9646 5.877 5.877 5.926 5.768 5.976 469,392 5.9211 -1.82%
2026-06-09 0 6.030 5.970 6.080 5.910 6.090 321,600 1,936,164 6.0204 5.986 5.926 6.036 5.867 6.046 323,962 5.9765 1.34%
2026-06-08 0 5.950 5.900 5.950 5.910 6.100 436,800 2,607,510 5.9696 5.907 5.857 5.907 5.867 6.056 440,008 5.9261 0.00%
2026-06-05 0 5.950 5.940 5.950 5.940 6.050 368,093 2,207,706 5.9977 5.907 5.897 5.907 5.897 6.006 370,796 5.9540 0.34%
2026-06-04 0 5.930 5.930 5.990 5.930 6.120 352,272 2,106,864 5.9808 5.887 5.887 5.946 5.887 6.075 354,859 5.9372 -3.10%
2026-06-03 0 6.120 6.100 6.120 5.960 6.200 605,325 3,647,862 6.0263 6.075 6.056 6.075 5.917 6.155 609,770 5.9824 -1.61%
2026-06-02 0 6.220 6.200 6.220 5.870 6.220 633,602 3,860,416 6.0928 6.175 6.155 6.175 5.827 6.175 638,255 6.0484 5.42%
2026-06-01 0 5.900 5.890 5.920 5.680 5.950 474,400 2,772,880 5.8450 5.857 5.847 5.877 5.639 5.907 477,884 5.8024 3.87%
2026-05-29 0 5.680 5.670 5.680 5.660 5.790 226,000 1,291,280 5.7136 5.639 5.629 5.639 5.619 5.748 227,660 5.6720 -0.18%
2026-05-28 0 5.690 5.680 5.700 5.560 5.760 769,846 4,352,045 5.6531 5.649 5.639 5.658 5.519 5.718 775,500 5.6119 -2.23%
2026-05-27 0 5.820 5.790 5.820 5.740 5.980 540,400 3,142,272 5.8147 5.778 5.748 5.778 5.698 5.936 544,369 5.7723 -2.02%
2026-05-26 0 5.940 5.840 5.940 5.710 5.980 461,600 2,708,316 5.8672 5.897 5.797 5.897 5.668 5.936 464,990 5.8245 0.00%
2026-05-22 0 5.940 5.940 5.980 5.830 6.000 469,419 2,782,948 5.9285 5.897 5.897 5.936 5.787 5.956 472,866 5.8853 1.54%
2026-05-21 0 5.850 5.820 5.850 5.800 6.040 543,200 3,197,608 5.8866 5.807 5.778 5.807 5.758 5.996 547,189 5.8437 -2.17%
2026-05-20 0 5.980 5.940 5.980 5.840 6.030 288,400 1,715,452 5.9482 5.936 5.897 5.936 5.797 5.986 290,518 5.9048 -0.83%
2026-05-19 0 6.030 6.030 6.040 5.950 6.090 386,000 2,317,304 6.0034 5.986 5.986 5.996 5.907 6.046 388,835 5.9596 0.17%
2026-05-18 0 6.020 6.000 6.020 5.910 6.120 622,400 3,731,584 5.9955 5.976 5.956 5.976 5.867 6.075 626,971 5.9518 -1.79%
2026-05-15 0 6.130 6.130 6.140 6.070 6.240 393,200 2,406,164 6.1194 6.085 6.085 6.095 6.026 6.195 396,088 6.0748 0.49%
2026-05-14 0 6.100 6.100 6.120 6.100 6.290 231,200 1,428,396 6.1782 6.056 6.056 6.075 6.056 6.244 232,898 6.1331 -1.45%
2026-05-13 0 6.190 6.150 6.190 6.110 6.320 471,200 2,911,420 6.1787 6.145 6.105 6.145 6.065 6.274 474,660 6.1337 -1.75%
2026-05-12 0 6.300 6.230 6.300 6.220 6.380 244,000 1,531,218 6.2755 6.254 6.185 6.254 6.175 6.333 245,792 6.2297 -0.32%
2026-05-11 0 6.320 6.320 6.330 6.110 6.340 354,400 2,211,846 6.2411 6.274 6.274 6.284 6.065 6.294 357,003 6.1956 1.44%
2026-05-08 0 6.230 6.230 6.270 6.220 6.310 190,047 1,188,625 6.2544 6.185 6.185 6.224 6.175 6.264 191,443 6.2088 -1.74%
2026-05-07 0 6.340 6.330 6.340 6.250 6.340 381,200 2,398,572 6.2922 6.294 6.284 6.294 6.204 6.294 384,000 6.2463 1.44%
2026-05-06 0 6.250 6.200 6.250 6.050 6.280 703,200 4,307,644 6.1258 6.204 6.155 6.204 6.006 6.234 708,364 6.0811 0.48%
2026-05-05 0 6.220 6.210 6.340 6.070 6.330 232,400 1,441,276 6.2017 6.175 6.165 6.294 6.026 6.284 234,107 6.1565 -1.89%
2026-05-04 0 6.340 6.300 6.340 6.200 6.450 364,000 2,293,772 6.3016 6.294 6.254 6.294 6.155 6.403 366,673 6.2556 1.77%
2026-04-30 0 6.230 6.200 6.230 6.180 6.380 301,346 1,887,592 6.2639 6.185 6.155 6.185 6.135 6.333 303,559 6.2182 -1.89%
2026-04-29 0 6.350 6.330 6.350 6.290 6.480 308,800 1,975,576 6.3976 6.304 6.284 6.304 6.244 6.433 311,068 6.3509 -2.46%
2026-04-28 0 6.510 6.500 6.510 6.260 6.540 611,600 3,933,536 6.4316 6.463 6.453 6.463 6.214 6.492 616,092 6.3847 5.00%
2026-04-27 0 6.200 6.200 6.250 6.170 6.280 287,600 1,787,516 6.2153 6.155 6.155 6.204 6.125 6.234 289,712 6.1700 -1.12%
2026-04-24 0 6.270 6.150 6.270 5.950 6.350 1,561,804 9,543,929 6.1108 6.224 6.105 6.224 5.907 6.304 1,573,274 6.0663 0.16%
2026-04-23 0 6.260 6.250 6.260 6.220 6.390 462,800 2,912,960 6.2942 6.214 6.204 6.214 6.175 6.343 466,199 6.2483 -1.88%
2026-04-22 0 6.380 6.380 6.440 6.290 6.460 402,836 2,564,762 6.3668 6.333 6.333 6.393 6.244 6.413 405,794 6.3203 -1.85%
2026-04-21 0 6.500 6.450 6.500 6.440 6.540 357,200 2,318,012 6.4894 6.453 6.403 6.453 6.393 6.492 359,823 6.4421 0.93%
2026-04-20 0 6.440 6.440 6.500 6.440 6.560 348,000 2,258,360 6.4895 6.393 6.393 6.453 6.393 6.512 350,556 6.4422 -1.83%
2026-04-17 0 6.560 6.520 6.560 6.520 6.580 204,800 1,340,292 6.5444 6.512 6.472 6.512 6.472 6.532 206,304 6.4967 -0.46%
2026-04-16 0 6.590 6.570 6.590 6.440 6.640 426,000 2,786,336 6.5407 6.542 6.522 6.542 6.393 6.592 429,129 6.4930 0.30%
2026-04-15 0 6.570 6.540 6.570 6.530 6.690 679,200 4,481,360 6.5980 6.522 6.492 6.522 6.482 6.641 684,188 6.5499 0.61%
2026-04-14 0 6.530 6.520 6.530 6.480 6.750 421,600 2,749,904 6.5225 6.482 6.472 6.482 6.433 6.701 424,696 6.4750 -2.39%
2026-04-13 0 6.690 6.600 6.690 6.550 6.860 338,000 2,235,164 6.6129 6.641 6.552 6.641 6.502 6.810 340,482 6.5647 -2.48%
2026-04-10 0 6.860 6.840 6.860 6.700 7.100 643,644 4,451,905 6.9167 6.810 6.790 6.810 6.651 7.048 648,371 6.8663 1.78%
2026-04-09 0 6.740 6.700 6.740 6.690 7.000 280,400 1,892,724 6.7501 6.691 6.651 6.691 6.641 6.949 282,459 6.7009 -1.75%
2026-04-08 0 6.860 6.820 6.860 6.610 7.000 557,570 3,863,662 6.9295 6.810 6.770 6.810 6.562 6.949 561,665 6.8789 0.15%
2026-04-02 0 6.850 6.790 6.850 6.740 6.990 192,000 1,307,612 6.8105 6.800 6.740 6.800 6.691 6.939 193,410 6.7608 -0.44%
2026-04-01 0 6.880 6.880 6.890 6.750 6.930 322,040 2,204,191 6.8445 6.830 6.830 6.840 6.701 6.879 324,405 6.7946 1.93%
2026-03-31 0 6.750 6.750 6.800 6.420 6.860 257,600 1,701,696 6.6060 6.701 6.701 6.750 6.373 6.810 259,492 6.5578 2.27%
2026-03-30 0 6.600 6.600 6.640 6.350 6.900 297,100 1,923,942 6.4757 6.552 6.552 6.592 6.304 6.850 299,282 6.4285 -1.35%
2026-03-27 0 6.690 6.680 6.690 6.520 6.990 460,800 3,116,686 6.7636 6.641 6.631 6.641 6.472 6.939 464,184 6.7143 2.14%
2026-03-26 0 6.550 6.550 6.600 6.550 6.800 308,400 2,050,976 6.6504 6.502 6.502 6.552 6.502 6.750 310,665 6.6019 -3.11%
2026-03-25 0 6.760 6.740 6.760 6.590 6.790 298,000 2,000,316 6.7125 6.711 6.691 6.711 6.542 6.740 300,188 6.6635 3.36%
2026-03-24 0 6.540 6.520 6.540 6.360 6.580 249,600 1,618,120 6.4829 6.492 6.472 6.492 6.314 6.532 251,433 6.4356 3.81%
2026-03-23 0 6.300 6.300 6.350 6.210 6.500 943,200 5,963,636 6.3228 6.254 6.254 6.304 6.165 6.453 950,127 6.2767 -4.83%
2026-03-20 0 6.620 6.620 6.720 6.600 6.780 466,844 3,113,885 6.6701 6.572 6.572 6.671 6.552 6.731 470,272 6.6214 -2.22%
2026-03-19 0 6.770 6.770 6.800 6.770 6.980 431,600 2,966,120 6.8724 6.721 6.721 6.750 6.721 6.929 434,770 6.8223 -3.56%
2026-03-18 0 7.020 7.020 7.060 6.900 7.070 270,800 1,891,520 6.9849 6.969 6.969 7.009 6.850 7.018 272,789 6.9340 0.43%
2026-03-17 0 6.990 6.990 7.000 6.980 7.250 402,000 2,873,592 7.1482 6.939 6.939 6.949 6.929 7.197 404,952 7.0961 -0.29%
2026-03-16 0 7.010 7.010 7.070 6.890 7.090 262,800 1,835,776 6.9854 6.959 6.959 7.018 6.840 7.038 264,730 6.9345 0.86%
2026-03-13 0 6.950 6.950 6.970 6.950 7.090 719,600 5,020,300 6.9765 6.899 6.899 6.919 6.899 7.038 724,885 6.9257 -1.84%
2026-03-12 0 7.080 7.080 7.110 7.000 7.230 262,000 1,855,836 7.0833 7.028 7.028 7.058 6.949 7.177 263,924 7.0317 -1.12%
2026-03-11 0 7.160 7.160 7.180 7.140 7.280 247,200 1,782,244 7.2097 7.108 7.108 7.128 7.088 7.227 249,015 7.1572 2.14%
2026-03-10 0 7.010 7.010 7.130 6.960 7.130 396,000 2,796,320 7.0614 6.959 6.959 7.078 6.909 7.078 398,908 7.0099 0.43%
2026-03-09 0 6.980 6.980 7.030 6.910 7.200 780,400 5,445,982 6.9784 6.929 6.929 6.979 6.860 7.148 786,131 6.9276 -4.12%
2026-03-06 0 7.280 7.280 7.310 7.140 7.340 280,040 2,034,668 7.2656 7.227 7.227 7.257 7.088 7.286 282,097 7.2127 1.25%
2026-03-05 0 7.190 7.190 7.300 7.170 7.420 515,200 3,752,338 7.2833 7.138 7.138 7.247 7.118 7.366 518,984 7.2302 -0.14%
2026-03-04 0 7.200 7.150 7.200 7.120 7.330 672,400 4,823,633 7.1738 7.148 7.098 7.148 7.068 7.277 677,338 7.1215 -1.77%
2026-03-03 0 7.330 7.320 7.350 7.300 7.670 964,000 7,142,420 7.4091 7.277 7.267 7.296 7.247 7.614 971,080 7.3551 -4.43%
2026-03-02 0 7.670 7.670 7.680 7.610 7.890 652,400 5,035,085 7.7178 7.614 7.614 7.624 7.555 7.832 657,191 7.6615 -5.07%
2026-02-27 0 8.080 8.080 8.100 7.650 8.080 3,080,000 24,611,472 7.9907 8.021 8.021 8.041 7.594 8.021 3,102,619 7.9325 2.15%
2026-02-26 0 7.910 7.910 7.980 7.910 8.310 908,400 7,385,396 8.1301 7.852 7.852 7.922 7.852 8.249 915,071 8.0708 -0.25%
2026-02-25 0 7.930 7.930 7.990 7.910 8.090 568,533 4,540,871 7.9870 7.872 7.872 7.932 7.852 8.031 572,708 7.9288 -0.50%
2026-02-24 0 7.970 7.960 7.970 7.760 7.990 597,792 4,700,649 7.8634 7.912 7.902 7.912 7.703 7.932 602,182 7.8060 -1.12%
2026-02-23 0 8.060 8.060 8.070 7.780 8.070 881,600 7,060,631 8.0089 8.001 8.001 8.011 7.723 8.011 888,074 7.9505 3.60%
2026-02-20 0 7.780 7.750 7.780 7.470 7.890 691,485 5,355,659 7.7452 7.723 7.693 7.723 7.416 7.832 696,563 7.6887 -0.26%
2026-02-16 0 7.800 7.790 7.800 7.410 7.850 288,400 2,219,752 7.6968 7.743 7.733 7.743 7.356 7.793 290,518 7.6407 2.63%
2026-02-13 0 7.600 7.600 7.610 7.400 7.610 361,300 2,693,504 7.4550 7.545 7.545 7.555 7.346 7.555 363,953 7.4007 0.80%
2026-02-12 0 7.540 7.520 7.540 7.500 7.670 295,200 2,233,727 7.5668 7.485 7.465 7.485 7.445 7.614 297,368 7.5117 -3.21%
2026-02-11 0 7.790 7.660 7.790 7.450 7.800 774,800 5,935,352 7.6605 7.733 7.604 7.733 7.396 7.743 780,490 7.6046 3.04%
2026-02-10 0 7.560 7.560 7.600 7.500 7.700 558,140 4,228,126 7.5754 7.505 7.505 7.545 7.445 7.644 562,239 7.5202 0.80%
2026-02-09 0 7.500 7.500 7.520 7.410 7.590 434,400 3,263,384 7.5124 7.445 7.445 7.465 7.356 7.535 437,590 7.4576 2.32%
2026-02-06 0 7.330 7.330 7.500 7.300 7.510 602,840 4,427,514 7.3444 7.277 7.277 7.445 7.247 7.455 607,267 7.2909 -2.40%
2026-02-05 0 7.510 7.510 7.570 7.360 7.590 708,600 5,263,494 7.4280 7.455 7.455 7.515 7.306 7.535 713,804 7.3739 -0.27%
2026-02-04 0 7.530 7.530 7.560 7.450 7.640 472,700 3,546,412 7.5025 7.475 7.475 7.505 7.396 7.584 476,171 7.4478 -0.92%
2026-02-03 0 7.600 7.600 7.680 7.550 7.800 588,800 4,502,514 7.6469 7.545 7.545 7.624 7.495 7.743 593,124 7.5912 -1.30%
2026-02-02 0 7.700 7.700 7.800 7.620 7.870 747,200 5,752,110 7.6982 7.644 7.644 7.743 7.564 7.813 752,687 7.6421 -3.63%
2026-01-30 0 7.990 7.890 7.990 7.850 7.990 617,200 4,872,830 7.8951 7.932 7.832 7.932 7.793 7.932 621,733 7.8375 -0.75%
2026-01-29 0 8.050 8.020 8.050 7.820 8.090 496,800 3,959,152 7.9693 7.991 7.962 7.991 7.763 8.031 500,448 7.9112 2.03%
2026-01-28 0 7.890 7.890 7.940 7.890 8.120 524,000 4,169,780 7.9576 7.832 7.832 7.882 7.832 8.061 527,848 7.8996 -0.75%
2026-01-27 0 7.950 7.950 8.030 7.860 8.040 466,500 3,701,871 7.9354 7.892 7.892 7.971 7.803 7.981 469,926 7.8776 -1.12%
2026-01-26 0 8.040 8.040 8.080 7.950 8.160 834,000 6,677,400 8.0065 7.981 7.981 8.021 7.892 8.101 840,125 7.9481 -1.47%
2026-01-23 0 8.160 8.160 8.190 8.080 8.300 670,400 5,475,660 8.1678 8.101 8.101 8.130 8.021 8.239 675,323 8.1082 -0.24%
2026-01-22 0 8.180 8.170 8.180 8.080 8.270 295,236 2,409,291 8.1606 8.120 8.110 8.120 8.021 8.210 297,404 8.1011 0.25%
2026-01-21 0 8.160 8.150 8.160 8.000 8.230 446,700 3,640,777 8.1504 8.101 8.091 8.101 7.942 8.170 449,981 8.0910 -0.73%
2026-01-20 0 8.220 8.210 8.220 8.090 8.290 279,600 2,278,100 8.1477 8.160 8.150 8.160 8.031 8.230 281,653 8.0883 1.61%
2026-01-19 0 8.090 8.090 8.190 8.030 8.260 669,200 5,420,252 8.0996 8.031 8.031 8.130 7.971 8.200 674,115 8.0406 -3.00%
2026-01-16 0 8.340 8.340 8.350 8.300 8.600 377,600 3,163,788 8.3787 8.279 8.279 8.289 8.239 8.537 380,373 8.3176 -0.83%
2026-01-15 0 8.410 8.410 8.430 8.400 8.690 545,600 4,635,468 8.4961 8.349 8.349 8.369 8.339 8.627 549,607 8.4342 -2.77%
2026-01-14 0 8.650 8.650 8.670 8.560 8.970 948,000 8,265,285 8.7187 8.587 8.587 8.607 8.498 8.905 954,962 8.6551 -2.59%
2026-01-13 0 8.880 8.790 8.880 8.630 9.060 2,276,918 20,220,217 8.8805 8.815 8.726 8.815 8.567 8.994 2,293,640 8.8158 2.30%
2026-01-12 0 8.680 8.640 8.680 8.260 8.700 1,591,200 13,622,852 8.5614 8.617 8.577 8.617 8.200 8.637 1,602,886 8.4990 5.08%
2026-01-09 0 8.260 8.240 8.260 8.100 8.290 406,788 3,338,002 8.2058 8.200 8.180 8.200 8.041 8.230 409,775 8.1459 1.23%
2026-01-08 0 8.160 8.120 8.160 8.010 8.270 409,261 3,306,253 8.0786 8.101 8.061 8.101 7.952 8.210 412,267 8.0197 -1.33%
2026-01-07 0 8.270 8.220 8.270 8.150 8.380 708,400 5,829,600 8.2292 8.210 8.160 8.210 8.091 8.319 713,602 8.1693 -1.31%
2026-01-06 0 8.380 8.380 8.390 8.050 8.380 725,600 6,037,852 8.3212 8.319 8.319 8.329 7.991 8.319 730,929 8.2605 4.10%
2026-01-05 0 8.050 8.050 8.120 8.010 8.200 401,400 3,245,892 8.0864 7.991 7.991 8.061 7.952 8.140 404,348 8.0275 -2.31%
2026-01-02 0 8.240 8.240 8.250 7.950 8.390 963,200 7,920,000 8.2226 8.180 8.180 8.190 7.892 8.329 970,274 8.1626 3.13%
2025-12-31 0 7.990 7.930 7.990 7.700 7.990 225,600 1,774,484 7.8656 7.932 7.872 7.932 7.644 7.932 227,257 7.8083 1.14%
2025-12-30 0 7.900 7.900 7.910 7.890 8.150 533,600 4,268,318 7.9991 7.842 7.842 7.852 7.832 8.091 537,519 7.9408 -2.59%
2025-12-29 0 8.110 8.110 8.120 8.060 8.300 926,400 7,577,044 8.1790 8.051 8.051 8.061 8.001 8.239 933,203 8.1194 0.50%
2025-12-24 0 8.070 8.060 8.070 8.050 8.180 149,236 1,210,386 8.1105 8.011 8.001 8.011 7.991 8.120 150,332 8.0514 -0.98%
2025-12-23 0 8.150 8.110 8.150 7.990 8.180 406,000 3,287,140 8.0964 8.091 8.051 8.091 7.932 8.120 408,982 8.0374 0.87%
2025-12-22 0 8.080 8.070 8.080 8.020 8.200 670,000 5,427,822 8.1012 8.021 8.011 8.021 7.962 8.140 674,920 8.0422 0.25%
2025-12-19 0 8.060 8.000 8.060 7.860 8.060 405,562 3,247,203 8.0067 8.001 7.942 8.001 7.803 8.001 408,540 7.9483 2.28%
2025-12-18 0 7.880 7.850 7.890 7.730 7.900 488,000 3,811,112 7.8097 7.823 7.793 7.832 7.674 7.842 491,584 7.7527 -0.25%
2025-12-17 0 7.900 7.890 7.910 7.630 7.920 449,200 3,483,920 7.7558 7.842 7.832 7.852 7.574 7.862 452,499 7.6993 1.02%
2025-12-16 0 7.820 7.700 7.820 7.570 7.910 504,000 3,854,650 7.6481 7.763 7.644 7.763 7.515 7.852 507,701 7.5924 -0.76%
2025-12-15 0 7.880 7.870 7.900 7.830 8.090 522,400 4,124,780 7.8958 7.823 7.813 7.842 7.773 8.031 526,236 7.8383 -2.60%
2025-12-12 0 8.090 8.090 8.100 8.000 8.400 1,235,600 10,140,068 8.2066 8.031 8.031 8.041 7.942 8.339 1,244,674 8.1468 1.13%
2025-12-11 0 8.000 7.990 8.000 7.660 8.150 1,303,200 10,339,360 7.9338 7.942 7.932 7.942 7.604 8.091 1,312,771 7.8760 4.03%
2025-12-10 0 7.690 7.650 7.690 7.450 7.730 547,160 4,139,289 7.5650 7.634 7.594 7.634 7.396 7.674 551,178 7.5099 1.32%
2025-12-09 0 7.590 7.580 7.590 7.450 7.740 1,237,500 9,329,648 7.5391 7.535 7.525 7.535 7.396 7.684 1,246,588 7.4841 -2.82%
2025-12-08 0 7.810 7.810 7.830 7.710 7.940 434,800 3,391,004 7.7990 7.753 7.753 7.773 7.654 7.882 437,993 7.7421 0.13%
2025-12-05 0 7.800 7.770 7.800 7.660 7.810 312,422 2,423,552 7.7573 7.743 7.713 7.743 7.604 7.753 314,716 7.7007 0.78%
2025-12-04 0 7.740 7.740 7.760 7.620 7.810 453,200 3,502,948 7.7294 7.684 7.684 7.703 7.564 7.753 456,528 7.6730 -0.51%
2025-12-03 0 7.780 7.740 7.780 7.680 7.840 448,400 3,465,032 7.7275 7.723 7.684 7.723 7.624 7.783 451,693 7.6712 0.00%
2025-12-02 0 7.780 7.770 7.780 7.760 7.880 428,400 3,341,092 7.7990 7.723 7.713 7.723 7.703 7.823 431,546 7.7421 -1.27%
2025-12-01 0 7.880 7.850 7.880 7.830 7.940 535,200 4,213,208 7.8722 7.823 7.793 7.823 7.773 7.882 539,130 7.8148 -1.38%
2025-11-28 0 7.990 7.900 7.990 7.840 8.010 194,400 1,534,052 7.8912 7.932 7.842 7.932 7.783 7.952 195,828 7.8337 0.50%
2025-11-27 0 7.950 7.850 7.950 7.830 8.030 271,200 2,149,468 7.9258 7.892 7.793 7.892 7.773 7.971 273,192 7.8680 0.38%
2025-11-26 0 7.920 7.900 7.920 7.900 8.190 465,200 3,742,932 8.0459 7.862 7.842 7.862 7.842 8.130 468,616 7.9872 -1.49%
2025-11-25 0 8.040 7.990 8.040 7.960 8.190 804,800 6,484,828 8.0577 7.981 7.932 7.981 7.902 8.130 810,710 7.9989 -0.62%
2025-11-24 0 8.090 8.020 8.090 7.600 8.090 1,797,200 14,245,901 7.9267 8.031 7.962 8.031 7.545 8.031 1,810,399 7.8689 7.44%
2025-11-21 0 7.530 7.500 7.530 7.460 7.680 806,466 6,070,624 7.5274 7.475 7.445 7.475 7.406 7.624 812,389 7.4726 -3.09%
2025-11-20 0 7.770 7.750 7.770 7.660 7.980 562,400 4,352,582 7.7393 7.713 7.693 7.713 7.604 7.922 566,530 7.6829 -0.51%
2025-11-19 0 7.810 7.800 7.810 7.760 8.200 1,111,999 8,693,004 7.8175 7.753 7.743 7.753 7.703 8.140 1,120,165 7.7605 -2.86%
2025-11-18 0 8.040 8.040 8.090 7.980 8.650 934,400 7,500,250 8.0268 7.981 7.981 8.031 7.922 8.587 941,262 7.9683 -2.07%
2025-11-17 0 8.210 8.200 8.210 8.100 8.270 287,800 2,347,252 8.1558 8.150 8.140 8.150 8.041 8.210 289,914 8.0964 -0.73%
2025-11-14 0 8.270 8.230 8.270 8.230 8.620 607,045 5,026,611 8.2805 8.210 8.170 8.210 8.170 8.557 611,503 8.2201 -1.78%
2025-11-13 0 8.420 8.420 8.470 8.350 8.690 443,200 3,743,966 8.4476 8.359 8.359 8.408 8.289 8.627 446,455 8.3860 -0.94%
2025-11-12 0 8.500 8.480 8.530 8.460 8.670 344,685 2,950,843 8.5610 8.438 8.418 8.468 8.398 8.607 347,216 8.4986 -1.16%
2025-11-11 0 8.600 8.550 8.600 8.400 8.720 672,400 5,712,006 8.4950 8.537 8.488 8.537 8.339 8.656 677,338 8.4330 2.14%
2025-11-10 0 8.420 8.420 8.490 8.240 8.510 364,800 3,075,516 8.4307 8.359 8.359 8.428 8.180 8.448 367,479 8.3692 2.06%
2025-11-07 0 8.250 8.240 8.250 8.200 8.500 793,898 6,558,382 8.2610 8.190 8.180 8.190 8.140 8.438 799,728 8.2008 -3.06%
2025-11-06 0 8.510 8.510 8.520 8.410 8.580 471,927 3,997,128 8.4698 8.448 8.448 8.458 8.349 8.517 475,393 8.4081 1.07%
2025-11-05 0 8.420 8.400 8.420 8.270 9.000 834,200 6,984,140 8.3723 8.359 8.339 8.359 8.210 8.934 840,326 8.3112 -1.98%
2025-11-04 0 8.590 8.560 8.590 8.450 8.730 555,100 4,752,746 8.5620 8.527 8.498 8.527 8.388 8.666 559,177 8.4995 -1.49%
2025-11-03 0 8.720 8.700 8.720 8.530 8.820 615,640 5,341,680 8.6766 8.656 8.637 8.656 8.468 8.756 620,161 8.6134 0.58%
2025-10-31 0 8.670 8.670 8.680 8.660 8.840 489,484 4,269,712 8.7229 8.607 8.607 8.617 8.597 8.776 493,079 8.6593 -0.46%
2025-10-30 0 8.710 8.700 8.710 8.640 9.000 813,084 7,100,931 8.7333 8.647 8.637 8.647 8.577 8.934 819,055 8.6697 -2.02%
2025-10-28 0 8.890 8.880 8.890 8.830 9.100 811,200 7,232,768 8.9161 8.825 8.815 8.825 8.766 9.034 817,157 8.8511 -2.31%
2025-10-27 0 9.100 9.060 9.100 8.930 9.190 805,200 7,326,005 9.0984 9.034 8.994 9.034 8.865 9.123 811,113 9.0320 2.25%
2025-10-24 0 8.900 8.840 8.900 8.840 9.020 551,790 4,906,463 8.8919 8.835 8.776 8.835 8.776 8.954 555,842 8.8271 0.56%
2025-10-23 0 8.850 8.840 8.850 8.640 8.970 1,111,883 9,723,241 8.7448 8.785 8.776 8.785 8.577 8.905 1,120,049 8.6811 -1.45%
2025-10-22 0 8.980 8.980 9.000 8.900 9.170 736,400 6,634,058 9.0088 8.915 8.915 8.934 8.835 9.103 741,808 8.9431 -1.32%
2025-10-21 0 9.100 9.100 9.130 9.100 9.450 852,278 7,906,890 9.2774 9.034 9.034 9.063 9.034 9.381 858,537 9.2097 -1.19%
2025-10-20 0 9.210 9.210 9.250 9.160 9.450 1,284,000 11,869,244 9.2440 9.143 9.143 9.183 9.093 9.381 1,293,430 9.1766 0.88%
2025-10-17 0 9.130 9.110 9.130 9.090 9.630 1,545,400 14,337,922 9.2778 9.063 9.044 9.063 9.024 9.560 1,556,749 9.2102 -5.49%
2025-10-16 0 9.660 9.660 9.670 9.550 9.770 673,200 6,489,720 9.6401 9.590 9.590 9.600 9.480 9.699 678,144 9.5698 0.10%
2025-10-15 0 9.650 9.650 9.690 9.520 9.820 952,000 9,232,272 9.6978 9.580 9.580 9.619 9.451 9.748 958,991 9.6271 1.37%
2025-10-14 0 9.520 9.510 9.520 9.500 9.990 1,171,600 11,355,080 9.6919 9.451 9.441 9.451 9.431 9.917 1,180,204 9.6213 -3.15%
2025-10-13 0 9.830 9.830 9.860 9.440 9.830 1,712,800 16,521,820 9.6461 9.758 9.758 9.788 9.371 9.758 1,725,379 9.5758 -1.01%
2025-10-10 0 9.930 9.900 9.930 9.870 10.20 1,952,900 19,431,341 9.9500 9.858 9.828 9.858 9.798 10.13 1,967,242 9.8775 -2.65%
2025-10-09 0 10.20 10.20 10.22 10.15 10.62 1,687,038 17,410,549 10.320 10.13 10.13 10.15 10.08 10.54 1,699,428 10.245 -3.95%
2025-10-08 0 10.62 10.60 10.62 10.24 10.62 1,247,600 13,035,536 10.448 10.54 10.52 10.54 10.17 10.54 1,256,762 10.372 0.00%
2025-10-06 0 10.62 10.61 10.62 10.40 10.70 1,072,800 11,344,620 10.575 10.54 10.53 10.54 10.32 10.62 1,080,679 10.498 2.12%
2025-10-03 0 10.40 10.40 10.44 10.33 10.99 1,708,400 18,071,892 10.578 10.32 10.32 10.36 10.25 10.91 1,720,946 10.501 -1.89%
2025-10-02 0 10.60 10.59 10.60 10.03 10.92 3,939,400 42,005,946 10.663 10.52 10.51 10.52 9.957 10.84 3,968,331 10.585 6.00%
2025-09-30 0 10.00 9.980 10.00 9.800 10.04 898,889 8,925,289 9.9292 9.927 9.907 9.927 9.729 9.967 905,490 9.8569 0.10%
2025-09-29 0 9.990 9.990 10.02 9.740 10.10 2,033,300 20,318,957 9.9931 9.917 9.917 9.947 9.669 10.03 2,048,232 9.9202 2.99%
2025-09-26 0 9.700 9.700 9.780 9.430 9.850 2,571,200 24,846,490 9.6634 9.629 9.629 9.709 9.361 9.778 2,590,083 9.5929 0.52%
2025-09-25 0 9.650 9.650 9.670 9.540 9.920 1,126,800 11,004,596 9.7662 9.580 9.580 9.600 9.470 9.848 1,135,075 9.6950 -0.92%
2025-09-24 0 9.740 9.730 9.740 9.580 9.790 1,165,200 11,309,824 9.7063 9.669 9.659 9.669 9.510 9.719 1,173,757 9.6356 0.72%
2025-09-23 0 9.670 9.670 9.680 9.580 10.02 1,998,200 19,364,540 9.6910 9.600 9.600 9.609 9.510 9.947 2,012,875 9.6203 -3.01%
2025-09-22 0 9.970 9.970 9.990 9.830 10.22 1,174,800 11,658,332 9.9237 9.897 9.897 9.917 9.758 10.15 1,183,428 9.8513 -2.45%
2025-09-19 0 10.22 10.22 10.30 9.900 10.22 1,747,856 17,592,473 10.065 10.15 10.15 10.22 9.828 10.15 1,760,692 9.9918 2.00%
2025-09-18 0 10.02 10.01 10.02 9.830 10.37 2,738,400 27,470,782 10.032 9.947 9.937 9.947 9.758 10.29 2,758,511 9.9586 -3.38%
2025-09-17 0 10.37 10.28 10.37 10.00 10.37 2,137,600 21,826,080 10.211 10.29 10.21 10.29 9.927 10.29 2,153,298 10.136 2.88%
2025-09-16 0 10.08 10.08 10.09 9.950 10.57 3,497,200 35,302,884 10.095 10.01 10.01 10.02 9.877 10.49 3,522,883 10.021 -4.64%
2025-09-15 0 10.57 10.50 10.57 10.18 10.57 1,909,200 19,844,976 10.394 10.49 10.42 10.49 10.11 10.49 1,923,221 10.319 2.92%
2025-09-12 0 10.27 10.26 10.27 10.18 10.64 3,195,100 32,902,047 10.298 10.20 10.19 10.20 10.11 10.56 3,218,565 10.223 -2.10%
2025-09-11 0 10.49 10.47 10.49 10.42 10.70 2,168,800 22,803,336 10.514 10.41 10.39 10.41 10.34 10.62 2,184,728 10.438 -1.69%
2025-09-10 0 10.67 10.60 10.67 10.60 10.96 2,452,400 26,302,996 10.725 10.59 10.52 10.59 10.52 10.88 2,470,410 10.647 -2.11%
2025-09-09 0 10.90 10.90 10.91 10.45 10.96 2,915,200 31,406,102 10.773 10.82 10.82 10.83 10.37 10.88 2,936,609 10.695 0.93%
2025-09-08 0 10.80 10.77 10.80 9.800 11.20 4,615,413 49,425,116 10.709 10.72 10.69 10.72 9.729 11.12 4,649,308 10.631 -4.76%
2025-09-05 0 11.34 11.34 11.35 11.15 11.48 3,213,828 36,328,546 11.304 11.26 11.26 11.27 11.07 11.40 3,237,430 11.221 0.44%
2025-09-04 0 11.29 11.29 11.30 11.16 11.48 2,948,000 33,288,096 11.292 11.21 11.21 11.22 11.08 11.40 2,969,650 11.209 -0.70%
2025-09-03 0 11.37 11.36 11.37 11.36 11.73 2,574,801 29,525,136 11.467 11.29 11.28 11.29 11.28 11.64 2,593,710 11.383 -2.49%
2025-09-02 0 11.66 11.66 11.67 11.58 12.15 3,393,200 39,791,906 11.727 11.57 11.57 11.58 11.50 12.06 3,418,119 11.641 -2.83%
2025-09-01 0 12.00 12.00 12.01 11.73 12.10 4,140,800 49,396,852 11.929 11.91 11.91 11.92 11.64 12.01 4,171,210 11.842 0.84%
2025-08-29 0 11.90 11.90 11.92 11.67 12.30 6,774,501 81,517,420 12.033 11.81 11.81 11.83 11.58 12.21 6,824,253 11.945 2.06%
2025-08-28 0 11.66 11.62 11.66 11.37 11.95 6,828,778 79,348,403 11.620 11.57 11.54 11.57 11.29 11.86 6,878,928 11.535 -1.60%
2025-08-27 0 11.85 11.83 11.85 11.80 12.36 8,190,900 99,220,848 12.114 11.76 11.74 11.76 11.71 12.27 8,251,053 12.025 -2.07%
2025-08-26 0 12.10 12.10 12.11 12.10 12.48 9,692,000 118,168,884 12.192 12.01 12.01 12.02 12.01 12.39 9,763,177 12.104 -2.89%
2025-08-25 0 12.46 12.45 12.46 12.24 12.86 15,301,600 190,767,548 12.467 12.37 12.36 12.37 12.15 12.77 15,413,974 12.376 -4.81%
2025-08-22 0 13.09 13.09 13.10 12.98 13.60 7,627,200 100,364,780 13.159 12.99 12.99 13.00 12.89 13.50 7,683,214 13.063 -1.65%
2025-08-21 0 13.31 13.31 13.32 13.12 14.00 10,916,791 148,194,674 13.575 13.21 13.21 13.22 13.02 13.90 10,996,963 13.476 1.22%
2025-08-20 0 13.15 13.15 13.17 12.79 13.46 5,949,402 77,700,454 13.060 13.05 13.05 13.07 12.70 13.36 5,993,094 12.965 -2.30%
2025-08-19 0 13.46 13.46 13.47 13.22 14.09 8,191,300 111,818,654 13.651 13.36 13.36 13.37 13.12 13.99 8,251,456 13.551 -0.74%
2025-08-18 0 13.56 13.56 13.58 13.33 13.90 6,755,200 92,478,094 13.690 13.46 13.46 13.48 13.23 13.80 6,804,810 13.590 -0.15%
2025-08-15 0 13.58 13.58 13.60 13.30 13.76 6,075,186 82,311,614 13.549 13.48 13.48 13.50 13.20 13.66 6,119,802 13.450 -0.15%
2025-08-14 0 13.60 13.60 13.62 13.38 13.90 10,100,000 138,449,398 13.708 13.50 13.50 13.52 13.28 13.80 10,174,174 13.608 2.10%
2025-08-13 0 13.32 13.31 13.33 13.13 13.42 6,014,100 79,858,306 13.279 13.22 13.21 13.23 13.03 13.32 6,058,267 13.182 0.15%
2025-08-12 0 13.30 13.30 13.32 12.86 13.45 7,778,830 102,532,404 13.181 13.20 13.20 13.22 12.77 13.35 7,835,957 13.085 3.26%
2025-08-11 0 12.88 12.86 12.88 12.76 13.40 5,135,200 66,646,572 12.978 12.79 12.77 12.79 12.67 13.30 5,172,913 12.884 -2.05%
2025-08-08 0 13.15 13.15 13.16 13.00 13.50 5,278,500 70,173,229 13.294 13.05 13.05 13.06 12.91 13.40 5,317,265 13.197 0.08%
2025-08-07 0 13.14 13.13 13.14 13.12 13.55 5,396,593 71,837,636 13.312 13.04 13.03 13.04 13.02 13.45 5,436,225 13.215 -2.38%
2025-08-06 0 13.46 13.45 13.46 13.10 13.54 5,851,200 77,821,698 13.300 13.36 13.35 13.36 13.00 13.44 5,894,171 13.203 0.98%
2025-08-05 0 13.33 13.33 13.34 12.95 13.50 4,718,800 62,558,276 13.257 13.23 13.23 13.24 12.86 13.40 4,753,455 13.161 1.29%
2025-08-04 0 13.16 13.15 13.16 12.96 13.38 6,318,180 83,253,475 13.177 13.06 13.05 13.06 12.87 13.28 6,364,580 13.081 1.23%
2025-08-01 0 13.00 13.00 13.02 12.94 14.20 12,029,200 160,736,248 13.362 12.91 12.91 12.93 12.85 14.10 12,117,542 13.265 -7.41%
2025-07-31 0 14.04 14.02 14.04 13.88 14.44 6,224,400 88,187,102 14.168 13.94 13.92 13.94 13.78 14.33 6,270,112 14.065 -0.28%
2025-07-30 0 14.08 14.06 14.08 13.94 14.76 10,340,400 147,853,668 14.299 13.98 13.96 13.98 13.84 14.65 10,416,339 14.194 -3.69%
2025-07-29 0 14.62 14.60 14.62 14.40 15.20 13,947,600 204,515,200 14.663 14.51 14.49 14.51 14.30 15.09 14,050,030 14.556 -4.57%
2025-07-28 0 15.32 15.32 15.34 15.14 15.76 12,942,411 200,264,240 15.473 15.21 15.21 15.23 15.03 15.65 13,037,459 15.361 1.19%
2025-07-25 0 15.14 15.12 15.14 14.70 15.48 14,309,200 216,331,580 15.118 15.03 15.01 15.03 14.59 15.37 14,414,286 15.008 2.02%
2025-07-24 0 14.84 14.82 14.84 14.64 15.10 10,983,600 163,891,568 14.921 14.73 14.71 14.73 14.53 14.99 11,064,263 14.813 0.13%
2025-07-23 0 14.82 14.82 14.84 14.26 15.08 20,809,268 306,794,040 14.743 14.71 14.71 14.73 14.16 14.97 20,962,090 14.636 0.27%
2025-07-22 0 14.78 14.76 14.78 14.36 15.34 17,199,492 252,548,692 14.683 14.67 14.65 14.67 14.26 15.23 17,325,804 14.576 -2.76%
2025-07-21 0 15.20 15.18 15.20 15.00 15.88 27,870,564 426,459,331 15.301 15.09 15.07 15.09 14.89 15.76 28,075,244 15.190 -5.71%
2025-07-18 0 16.12 16.10 16.12 14.70 16.38 58,160,338 910,349,343 15.652 16.00 15.98 16.00 14.59 16.26 58,587,464 15.538 10.11%
2025-07-17 0 14.64 14.64 14.66 14.42 15.38 22,460,468 333,035,278 14.828 14.53 14.53 14.55 14.31 15.27 22,625,416 14.720 0.41%
2025-07-16 0 14.58 14.58 14.60 13.74 14.94 29,636,249 429,138,783 14.480 14.47 14.47 14.49 13.64 14.83 29,853,896 14.375 4.89%
2025-07-15 0 13.90 13.88 13.90 13.74 14.56 14,396,800 202,185,896 14.044 13.80 13.78 13.80 13.64 14.45 14,502,529 13.941 -1.42%
2025-07-14 0 14.10 14.10 14.20 13.58 14.36 20,266,614 281,850,260 13.907 14.00 14.00 14.10 13.48 14.26 20,415,451 13.806 0.28%
2025-07-11 0 14.06 14.04 14.06 13.80 14.54 30,971,358 439,544,076 14.192 13.96 13.94 13.96 13.70 14.43 31,198,810 14.088 2.33%
2025-07-10 0 13.74 13.74 13.76 13.50 14.72 29,890,630 422,298,263 14.128 13.64 13.64 13.66 13.40 14.61 30,110,145 14.025 -3.10%
2025-07-09 0 14.18 14.18 14.20 13.34 15.24 61,538,472 892,419,301 14.502 14.08 14.08 14.10 13.24 15.13 61,990,407 14.396 2.60%
2025-07-08 0 13.82 13.82 13.84 13.38 14.10 37,961,327 522,166,457 13.755 13.72 13.72 13.74 13.28 14.00 38,240,113 13.655 1.77%
2025-07-07 0 13.58 13.56 13.58 12.50 14.26 61,486,015 828,837,691 13.480 13.48 13.46 13.48 12.41 14.16 61,937,565 13.382 9.87%
2025-07-04 0 12.36 12.34 12.36 12.04 12.98 25,335,000 318,542,148 12.573 12.27 12.25 12.27 11.95 12.89 25,521,059 12.482 0.82%
2025-07-03 0 12.26 12.26 12.28 12.02 12.56 14,516,400 177,989,270 12.261 12.17 12.17 12.19 11.93 12.47 14,623,008 12.172 -1.29%
2025-07-02 0 12.42 12.40 12.42 12.34 13.16 16,346,800 207,661,619 12.704 12.33 12.31 12.33 12.25 13.06 16,466,850 12.611 -5.62%
2025-06-30 0 13.16 13.16 13.18 13.10 13.52 19,964,551 265,906,005 13.319 13.06 13.06 13.08 13.00 13.42 20,111,169 13.222 -0.15%
2025-06-27 0 13.18 13.16 13.18 13.04 14.40 37,263,654 511,236,997 13.719 13.08 13.06 13.08 12.94 14.30 37,537,316 13.619 -2.08%
2025-06-26 0 13.46 13.44 13.46 12.24 16.58 116,085,510 1,650,443,063 14.217 13.36 13.34 13.36 12.15 16.46 116,938,035 14.114 1.66%
2025-06-25 0 13.24 13.24 13.26 12.48 13.48 40,215,524 520,954,487 12.954 13.14 13.14 13.16 12.39 13.38 40,510,864 12.860 0.76%
2025-06-24 0 13.14 13.12 13.14 13.12 13.90 33,097,000 444,680,270 13.436 13.04 13.02 13.04 13.02 13.80 33,340,062 13.338 -3.38%
2025-06-23 0 13.60 13.58 13.60 12.96 14.08 64,366,918 878,258,380 13.645 13.50 13.48 13.50 12.87 13.98 64,839,625 13.545 4.62%
2025-06-20 0 13.00 12.98 13.00 12.14 13.28 39,368,805 506,301,778 12.860 12.91 12.89 12.91 12.05 13.18 39,657,927 12.767 1.72%
2025-06-19 0 12.78 12.78 12.80 12.70 14.26 65,898,837 879,565,838 13.347 12.69 12.69 12.71 12.61 14.16 66,382,794 13.250 1.43%
2025-06-18 0 12.60 12.58 12.60 12.32 13.22 32,929,816 419,420,101 12.737 12.51 12.49 12.51 12.23 13.12 33,171,651 12.644 -0.16%
2025-06-17 0 12.62 12.60 12.62 12.40 13.50 56,882,603 736,803,155 12.953 12.53 12.51 12.53 12.31 13.40 57,300,345 12.859 -1.56%
2025-06-16 0 12.82 12.82 12.84 11.48 13.16 84,903,774 1,050,994,235 12.379 12.73 12.73 12.75 11.40 13.06 85,527,302 12.288 14.46%
2025-06-13 0 11.20 11.18 11.20 10.86 12.26 37,374,400 424,636,351 11.362 11.12 11.10 11.12 10.78 12.17 37,648,875 11.279 -7.13%
2025-06-12 0 12.06 12.04 12.06 11.82 12.58 36,244,946 443,257,400 12.229 11.97 11.95 11.97 11.73 12.49 36,511,127 12.140 -1.15%
2025-06-11 0 12.20 12.20 12.22 12.04 12.64 33,365,400 411,993,363 12.348 12.11 12.11 12.13 11.95 12.55 33,610,434 12.258 0.00%
2025-06-10 0 12.20 12.20 12.22 11.98 13.12 41,357,226 517,122,267 12.504 12.11 12.11 12.13 11.89 13.02 41,660,951 12.413 -4.09%
2025-06-09 0 12.72 12.72 12.74 12.50 13.32 49,812,736 643,132,145 12.911 12.63 12.63 12.65 12.41 13.22 50,178,558 12.817 0.47%
2025-06-06 0 12.66 12.64 12.66 12.50 15.26 130,612,179 1,823,174,035 13.959 12.57 12.55 12.57 12.41 15.15 131,571,387 13.857 -9.44%
2025-06-05 0 13.98 13.98 14.00 11.76 13.98 99,260,043 1,275,294,032 12.848 13.88 13.88 13.90 11.67 13.88 99,989,003 12.754 15.73%
2025-06-04 0 12.08 12.06 12.08 11.62 13.08 59,030,365 722,529,709 12.240 11.99 11.97 11.99 11.54 12.98 59,463,881 12.151 -1.95%
2025-06-03 0 12.32 12.32 12.34 12.00 13.88 65,655,698 840,743,229 12.805 12.23 12.23 12.25 11.91 13.78 66,137,870 12.712 -6.10%
2025-06-02 0 13.12 13.10 13.12 9.230 14.00 36,690,238 433,616,942 11.818 13.02 13.00 13.02 9.163 13.90 36,959,689 11.732 39.87%
2025-05-30 0 9.380 9.380 9.390 9.220 10.98 91,309,447 928,949,531 10.174 9.312 9.312 9.322 9.153 10.90 91,980,018 10.099 -1.78%
2025-05-29 0 9.550 9.540 9.550 7.500 9.710 77,112,168 688,866,581 8.9333 9.480 9.470 9.480 7.445 9.639 77,678,475 8.8682 27.33%
2025-05-28 0 7.500 7.500 7.510 7.430 7.600 1,147,500 8,601,118 7.4955 7.445 7.445 7.455 7.376 7.545 1,155,927 7.4409 0.81%
2025-05-27 0 7.440 7.430 7.440 7.390 7.710 2,476,400 18,706,692 7.5540 7.386 7.376 7.386 7.336 7.654 2,494,587 7.4989 0.81%
2025-05-26 0 7.380 7.380 7.420 7.340 7.560 1,313,081 9,759,643 7.4326 7.326 7.326 7.366 7.286 7.505 1,322,724 7.3784 -1.47%
2025-05-23 0 7.490 7.480 7.490 7.440 7.620 2,347,077 17,661,788 7.5250 7.435 7.425 7.435 7.386 7.564 2,364,314 7.4702 0.27%
2025-05-22 0 7.470 7.470 7.500 7.450 7.650 2,234,000 16,761,709 7.5030 7.416 7.416 7.445 7.396 7.594 2,250,406 7.4483 -2.35%
2025-05-21 0 7.650 7.640 7.650 7.590 7.760 3,387,075 25,947,636 7.6608 7.594 7.584 7.594 7.535 7.703 3,411,949 7.6049 1.06%
2025-05-20 0 7.570 7.560 7.590 7.490 7.970 6,133,232 46,922,525 7.6505 7.515 7.505 7.535 7.435 7.912 6,178,274 7.5948 0.00%
2025-05-19 0 7.570 7.570 7.580 7.360 7.700 3,578,117 26,776,002 7.4833 7.515 7.515 7.525 7.306 7.644 3,604,394 7.4287 -1.94%
2025-05-16 0 7.720 7.720 7.730 7.720 7.850 1,582,000 12,257,980 7.7484 7.664 7.664 7.674 7.664 7.793 1,593,618 7.6919 -1.15%
2025-05-15 0 7.810 7.800 7.810 7.770 7.990 3,091,928 24,316,049 7.8644 7.753 7.743 7.753 7.713 7.932 3,114,635 7.8070 -2.38%
2025-05-14 0 8.000 7.990 8.000 7.860 8.110 4,460,844 35,603,753 7.9814 7.942 7.932 7.942 7.803 8.051 4,493,604 7.9232 0.00%
2025-05-13 0 8.000 7.980 8.010 7.940 8.190 3,281,736 26,491,622 8.0724 7.942 7.922 7.952 7.882 8.130 3,305,837 8.0136 -0.37%
2025-05-12 0 8.030 8.020 8.030 7.800 8.050 4,720,101 37,397,557 7.9230 7.971 7.962 7.971 7.743 7.991 4,754,765 7.8653 2.16%
2025-05-09 0 7.860 7.850 7.860 7.840 8.300 7,997,624 64,418,264 8.0547 7.803 7.793 7.803 7.783 8.239 8,056,358 7.9960 -1.87%
2025-05-08 0 8.010 8.010 8.030 7.810 8.880 21,675,832 181,442,182 8.3707 7.952 7.952 7.971 7.753 8.815 21,835,018 8.3097 1.52%
2025-05-07 0 7.890 7.880 7.890 7.860 8.140 4,719,061 37,622,116 7.9724 7.832 7.823 7.832 7.803 8.081 4,753,718 7.9143 -1.13%
2025-05-06 0 7.980 7.980 8.000 7.940 8.140 4,703,507 37,728,521 8.0214 7.922 7.922 7.942 7.882 8.081 4,738,049 7.9629 -3.62%
2025-05-02 0 8.280 8.250 8.280 7.820 8.320 1,824,800 14,926,736 8.1799 8.220 8.190 8.220 7.763 8.259 1,838,201 8.1203 6.29%
2025-04-30 0 7.790 7.760 7.790 7.730 8.000 5,155,900 40,426,192 7.8408 7.733 7.703 7.733 7.674 7.942 5,193,765 7.7836 -1.52%
2025-04-29 0 7.910 7.910 7.920 7.880 8.260 4,494,400 35,864,670 7.9799 7.852 7.852 7.862 7.823 8.200 4,527,407 7.9217 -2.83%
2025-04-28 0 8.140 8.130 8.140 8.130 8.680 9,380,400 78,582,435 8.3773 8.081 8.071 8.081 8.071 8.617 9,449,289 8.3162 0.25%
2025-04-25 0 8.120 8.110 8.120 8.100 8.600 8,702,100 72,449,159 8.3255 8.061 8.051 8.061 8.041 8.537 8,766,008 8.2648 -0.61%
2025-04-24 0 8.170 8.160 8.170 8.080 8.680 10,828,422 90,366,179 8.3453 8.110 8.101 8.110 8.021 8.617 10,907,945 8.2844 -2.74%
2025-04-23 0 8.400 8.400 8.410 8.300 9.310 29,302,983 256,455,299 8.7518 8.339 8.339 8.349 8.239 9.242 29,518,182 8.6880 -5.62%
2025-04-22 0 8.900 8.890 8.900 7.620 9.300 55,379,654 477,154,675 8.6161 8.835 8.825 8.835 7.564 9.232 55,786,359 8.5533 23.61%
2025-04-17 0 7.200 7.200 7.210 7.020 7.250 1,423,600 10,223,069 7.1811 7.148 7.148 7.157 6.969 7.197 1,434,055 7.1288 1.84%
2025-04-16 0 7.070 7.060 7.070 6.950 7.300 1,717,600 12,095,004 7.0418 7.018 7.009 7.018 6.899 7.247 1,730,214 6.9905 -1.94%
2025-04-15 0 7.210 7.180 7.210 7.130 7.260 1,035,600 7,425,260 7.1700 7.157 7.128 7.157 7.078 7.207 1,043,205 7.1177 -0.41%
2025-04-14 0 7.240 7.240 7.250 7.160 7.370 2,240,400 16,196,608 7.2293 7.187 7.187 7.197 7.108 7.316 2,256,853 7.1766 2.70%
2025-04-11 0 7.050 7.040 7.050 6.810 7.200 4,229,900 29,899,464 7.0686 6.999 6.989 6.999 6.760 7.148 4,260,964 7.0171 2.47%
2025-04-10 0 6.880 6.880 6.920 6.860 7.320 6,376,000 45,361,724 7.1144 6.830 6.830 6.870 6.810 7.267 6,422,825 7.0626 0.44%
2025-04-09 0 6.850 6.830 6.850 6.360 6.890 5,654,400 37,489,398 6.6301 6.800 6.780 6.800 6.314 6.840 5,695,926 6.5818 1.03%
2025-04-08 0 6.780 6.780 6.800 6.450 7.050 6,578,828 44,054,736 6.6964 6.731 6.731 6.750 6.403 6.999 6,627,143 6.6476 1.19%
2025-04-07 0 6.700 6.670 6.700 6.600 7.670 4,700,000 32,586,252 6.9332 6.651 6.621 6.651 6.552 7.614 4,734,517 6.8827 -16.46%
2025-04-03 0 8.020 7.940 8.020 7.870 8.070 1,666,400 13,240,539 7.9456 7.962 7.882 7.962 7.813 8.011 1,678,638 7.8877 -0.50%
2025-04-02 0 8.060 8.030 8.060 7.940 8.110 1,649,200 13,246,248 8.0319 8.001 7.971 8.001 7.882 8.051 1,661,312 7.9734 0.50%
2025-04-01 0 8.020 8.020 8.040 8.000 8.140 2,042,000 16,461,788 8.0616 7.962 7.962 7.981 7.942 8.081 2,056,996 8.0028 0.38%
2025-03-31 0 7.990 7.990 8.010 7.880 8.500 4,542,296 36,381,151 8.0094 7.932 7.932 7.952 7.823 8.438 4,575,654 7.9510 -4.43%
2025-03-28 0 8.360 8.360 8.370 8.210 8.970 14,118,400 121,203,595 8.5848 8.299 8.299 8.309 8.150 8.905 14,222,085 8.5222 4.76%
2025-03-27 0 7.980 7.980 7.990 7.820 8.060 852,400 6,770,348 7.9427 7.922 7.922 7.932 7.763 8.001 858,660 7.8848 0.00%
2025-03-26 0 7.980 7.970 7.980 7.910 8.030 908,000 7,233,368 7.9663 7.922 7.912 7.922 7.852 7.971 914,668 7.9082 0.63%
2025-03-25 0 7.930 7.930 7.940 7.930 8.490 2,320,800 18,668,618 8.0440 7.872 7.872 7.882 7.872 8.428 2,337,844 7.9854 -4.23%
2025-03-24 0 8.280 8.260 8.280 8.180 8.540 2,202,800 18,210,619 8.2670 8.220 8.200 8.220 8.120 8.478 2,218,977 8.2068 -0.96%
2025-03-21 0 8.360 8.310 8.360 8.160 8.450 2,504,023 20,706,752 8.2694 8.299 8.249 8.299 8.101 8.388 2,522,412 8.2091 -1.18%
2025-03-20 0 8.460 8.430 8.470 8.400 8.630 1,597,600 13,590,858 8.5070 8.398 8.369 8.408 8.339 8.567 1,609,333 8.4450 -1.63%
2025-03-19 0 8.600 8.570 8.600 8.510 8.730 3,196,000 27,467,872 8.5945 8.537 8.508 8.537 8.448 8.666 3,219,471 8.5318 -1.49%
2025-03-18 0 8.730 8.720 8.730 8.620 8.750 2,284,000 19,842,248 8.6875 8.666 8.656 8.666 8.557 8.686 2,300,774 8.6242 1.99%
2025-03-17 0 8.560 8.550 8.560 8.380 8.620 1,590,200 13,534,206 8.5110 8.498 8.488 8.498 8.319 8.557 1,601,878 8.4490 1.78%
2025-03-14 0 8.410 8.390 8.410 8.150 8.480 2,534,400 21,161,916 8.3499 8.349 8.329 8.349 8.091 8.418 2,553,012 8.2890 2.56%
2025-03-13 0 8.200 8.190 8.200 8.070 8.370 2,231,600 18,197,963 8.1547 8.140 8.130 8.140 8.011 8.309 2,247,989 8.0952 -1.80%
2025-03-12 0 8.350 8.300 8.350 8.220 8.540 2,395,600 20,098,756 8.3899 8.289 8.239 8.289 8.160 8.478 2,413,193 8.3287 0.00%
2025-03-11 0 8.350 8.350 8.400 8.140 8.410 1,861,600 15,433,574 8.2905 8.289 8.289 8.339 8.081 8.349 1,875,271 8.2300 -1.18%
2025-03-10 0 8.450 8.400 8.450 8.250 8.930 6,180,800 52,417,756 8.4807 8.388 8.339 8.388 8.190 8.865 6,226,191 8.4189 -5.69%
2025-03-07 0 8.960 8.960 8.970 8.670 9.030 4,758,421 42,066,811 8.8405 8.895 8.895 8.905 8.607 8.964 4,793,367 8.7760 1.01%
2025-03-06 0 8.870 8.870 8.880 8.720 8.980 5,861,600 51,997,696 8.8709 8.805 8.805 8.815 8.656 8.915 5,904,647 8.8062 2.19%
2025-03-05 0 8.680 8.680 8.690 8.540 9.090 3,999,800 34,738,199 8.6850 8.617 8.617 8.627 8.478 9.024 4,029,174 8.6217 -3.56%
2025-03-04 0 9.000 8.900 9.000 8.060 9.090 4,180,000 35,946,812 8.5997 8.934 8.835 8.934 8.001 9.024 4,210,698 8.5370 10.29%
2025-03-03 0 8.160 8.150 8.160 8.100 8.330 1,709,600 14,005,580 8.1923 8.101 8.091 8.101 8.041 8.269 1,722,155 8.1326 0.00%
2025-02-28 0 8.160 8.150 8.160 8.060 8.680 3,824,400 31,666,748 8.2802 8.101 8.091 8.101 8.001 8.617 3,852,486 8.2198 -5.12%
2025-02-27 0 8.600 8.600 8.610 8.480 9.010 4,674,600 40,470,832 8.6576 8.537 8.537 8.547 8.418 8.944 4,708,930 8.5945 -2.82%
2025-02-26 0 8.850 8.830 8.850 8.510 8.950 5,261,200 46,041,762 8.7512 8.785 8.766 8.785 8.448 8.885 5,299,838 8.6874 3.15%
2025-02-25 0 8.580 8.540 8.580 8.450 8.760 4,933,200 42,300,200 8.5746 8.517 8.478 8.517 8.388 8.696 4,969,429 8.5121 -3.38%
2025-02-24 0 8.880 8.850 8.880 8.750 9.180 5,193,600 46,021,040 8.8611 8.815 8.785 8.815 8.686 9.113 5,231,741 8.7965 -3.37%
2025-02-21 0 9.190 9.180 9.190 8.830 9.270 5,706,821 51,877,112 9.0904 9.123 9.113 9.123 8.766 9.202 5,748,732 9.0241 3.49%
2025-02-20 0 8.880 8.880 8.910 8.870 9.370 5,774,000 52,255,744 9.0502 8.815 8.815 8.845 8.805 9.302 5,816,404 8.9842 -4.52%
2025-02-19 0 9.300 9.290 9.310 9.160 9.500 5,283,600 48,855,472 9.2466 9.232 9.222 9.242 9.093 9.431 5,322,402 9.1792 -2.00%
2025-02-18 0 9.490 9.490 9.500 9.130 9.680 10,197,226 95,733,410 9.3882 9.421 9.421 9.431 9.063 9.609 10,272,114 9.3197 1.93%
2025-02-17 0 9.310 9.290 9.310 9.080 10.08 14,746,100 140,754,600 9.5452 9.242 9.222 9.242 9.014 10.01 14,854,394 9.4756 3.10%
2025-02-14 0 9.030 9.030 9.040 8.470 9.050 9,294,170 81,814,907 8.8028 8.964 8.964 8.974 8.408 8.984 9,362,426 8.7386 7.50%
2025-02-13 0 8.400 8.380 8.400 8.350 8.900 6,883,571 59,171,393 8.5960 8.339 8.319 8.339 8.289 8.835 6,934,124 8.5334 -3.23%
2025-02-12 0 8.680 8.680 8.690 8.540 8.940 6,212,171 53,872,910 8.6722 8.617 8.617 8.627 8.478 8.875 6,257,793 8.6089 1.76%
2025-02-11 0 8.530 8.520 8.530 8.500 9.170 9,326,600 81,433,446 8.7313 8.468 8.458 8.468 8.438 9.103 9,395,094 8.6677 -6.88%
2025-02-10 0 9.160 9.150 9.160 9.010 9.500 9,022,100 83,499,982 9.2550 9.093 9.083 9.093 8.944 9.431 9,088,358 9.1876 0.11%
2025-02-07 0 9.150 9.140 9.150 8.650 9.200 11,316,021 102,041,940 9.0175 9.083 9.073 9.083 8.587 9.133 11,399,125 8.9517 2.23%
2025-02-06 0 8.950 8.950 8.960 8.200 9.100 15,754,293 139,268,872 8.8401 8.885 8.885 8.895 8.140 9.034 15,869,992 8.7756 9.28%
2025-02-05 0 8.190 8.190 8.200 7.850 8.230 4,924,000 39,803,386 8.0835 8.130 8.130 8.140 7.793 8.170 4,960,162 8.0246 -0.12%
2025-02-04 0 8.200 8.190 8.200 8.010 8.360 1,243,694 10,206,653 8.2067 8.140 8.130 8.140 7.952 8.299 1,252,828 8.1469 1.49%
2025-02-03 0 8.080 8.050 8.080 7.770 8.170 890,400 7,109,412 7.9845 8.021 7.991 8.021 7.713 8.110 896,939 7.9263 -1.34%
2025-01-28 0 8.190 8.190 8.230 8.080 8.290 304,000 2,486,599 8.1796 8.130 8.130 8.170 8.021 8.230 306,233 8.1200 -0.36%
2025-01-27 0 8.220 8.210 8.220 8.000 8.350 5,942,400 48,976,448 8.2419 8.160 8.150 8.160 7.942 8.289 5,986,041 8.1818 1.23%
2025-01-24 0 8.120 8.120 8.130 7.660 8.270 11,689,874 93,900,491 8.0326 8.061 8.061 8.071 7.604 8.210 11,775,724 7.9741 6.01%
2025-01-23 0 7.660 7.640 7.660 7.590 7.900 5,888,400 45,387,744 7.7080 7.604 7.584 7.604 7.535 7.842 5,931,644 7.6518 0.79%
2025-01-22 0 7.600 7.590 7.600 7.500 7.790 4,449,278 33,879,001 7.6145 7.545 7.535 7.545 7.445 7.733 4,481,953 7.5590 -0.65%
2025-01-21 0 7.650 7.640 7.650 7.570 8.240 9,066,000 69,829,776 7.7024 7.594 7.584 7.594 7.515 8.180 9,132,580 7.6462 -4.14%
2025-01-20 0 7.980 7.970 7.980 7.950 8.430 10,264,800 83,625,228 8.1468 7.922 7.912 7.922 7.892 8.369 10,340,184 8.0874 1.27%
2025-01-17 0 7.880 7.880 7.890 7.710 8.180 9,686,000 77,227,482 7.9731 7.823 7.823 7.832 7.654 8.120 9,757,133 7.9150 -0.63%
2025-01-16 0 7.930 7.930 7.940 7.890 8.320 11,869,600 96,225,760 8.1069 7.872 7.872 7.882 7.832 8.259 11,956,770 8.0478 1.02%
2025-01-15 0 7.850 7.840 7.850 7.640 8.400 13,431,800 105,464,252 7.8518 7.793 7.783 7.793 7.584 8.339 13,530,442 7.7946 -4.73%
2025-01-14 0 8.240 8.220 8.240 7.150 8.520 32,788,728 260,848,616 7.9554 8.180 8.160 8.180 7.098 8.458 33,029,526 7.8974 16.38%
2025-01-13 0 7.080 7.080 7.090 6.950 7.840 12,990,800 94,802,273 7.2976 7.028 7.028 7.038 6.899 7.783 13,086,204 7.2444 -7.45%
2025-01-10 0 7.650 7.640 7.650 7.600 8.600 15,559,000 123,627,198 7.9457 7.594 7.584 7.594 7.545 8.537 15,673,264 7.8878 -11.97%
2025-01-09 0 8.690 8.680 8.690 8.390 9.000 14,764,400 128,354,440 8.6935 8.627 8.617 8.627 8.329 8.934 14,872,829 8.6301 -0.34%
2025-01-08 0 8.720 8.720 8.770 8.720 9.970 16,844,071 155,230,169 9.2157 8.656 8.656 8.706 8.656 9.897 16,967,773 9.1485 -12.54%
2025-01-07 0 9.970 9.960 9.970 9.900 10.74 35,672,076 361,985,163 10.148 9.897 9.887 9.897 9.828 10.66 35,934,050 10.074 -10.18%
2025-01-06 0 11.10 11.08 11.10 10.82 12.28 9,548,000 108,407,160 11.354 11.02 11.00 11.02 10.74 12.19 9,618,120 11.271 -5.29%
2025-01-03 0 11.72 11.72 11.74 10.90 12.46 12,982,200 149,936,472 11.549 11.63 11.63 11.65 10.82 12.37 13,077,541 11.465 -1.51%
2025-01-02 0 11.90 11.88 11.90 11.50 13.36 10,708,995 130,315,453 12.169 11.81 11.79 11.81 11.42 13.26 10,787,641 12.080 -3.25%
2024-12-31 0 12.30 12.30 12.36 11.74 12.96 12,917,998 158,632,583 12.280 12.21 12.21 12.27 11.65 12.87 13,012,867 12.190 -4.80%
2024-12-30 0 12.92 12.92 12.94 10.54 14.10 45,774,353 576,107,696 12.586 12.83 12.83 12.85 10.46 14.00 46,110,517 12.494 19.85%
2024-12-27 0 10.78 10.72 10.78 9.230 11.22 14,017,356 146,849,557 10.476 10.70 10.64 10.70 9.163 11.14 14,120,299 10.400 17.05%
2024-12-24 0 9.210 9.210 9.230 9.040 9.330 550,800 5,065,188 9.1961 9.143 9.143 9.163 8.974 9.262 554,845 9.1290 1.77%
2024-12-23 0 9.050 9.040 9.050 8.920 9.480 1,914,800 17,447,300 9.1118 8.984 8.974 8.984 8.855 9.411 1,928,862 9.0454 -1.20%
2024-12-20 0 9.160 9.160 9.200 8.600 9.660 6,149,854 57,094,809 9.2839 9.093 9.093 9.133 8.537 9.590 6,195,018 9.2162 4.93%
2024-12-19 0 8.730 8.720 8.730 8.530 8.900 979,600 8,511,824 8.6891 8.666 8.656 8.666 8.468 8.835 986,794 8.6257 -1.91%
2024-12-18 0 8.900 8.880 8.900 8.610 8.950 894,000 7,913,380 8.8517 8.835 8.815 8.835 8.547 8.885 900,565 8.7871 2.30%
2024-12-17 0 8.700 8.690 8.700 8.610 8.840 607,200 5,293,963 8.7186 8.637 8.627 8.637 8.547 8.776 611,659 8.6551 -0.80%
2024-12-16 0 8.770 8.770 8.780 8.700 9.000 857,200 7,548,176 8.8056 8.706 8.706 8.716 8.637 8.934 863,495 8.7414 -2.12%
2024-12-13 0 8.960 8.960 8.980 8.470 9.000 5,748,800 50,107,084 8.7161 8.895 8.895 8.915 8.408 8.934 5,791,019 8.6526 -0.11%
2024-12-12 0 8.970 8.970 8.980 8.860 9.320 4,011,600 36,342,720 9.0594 8.905 8.905 8.915 8.795 9.252 4,041,061 8.9934 -0.44%
2024-12-11 0 9.010 9.000 9.010 8.930 9.540 3,756,692 34,216,397 9.1081 8.944 8.934 8.944 8.865 9.470 3,784,281 9.0417 -5.56%
2024-12-10 0 9.540 9.400 9.540 9.240 10.70 3,514,900 34,512,526 9.8189 9.470 9.331 9.470 9.173 10.62 3,540,713 9.7473 -6.47%
2024-12-09 0 10.20 10.18 10.20 9.780 10.26 521,200 5,212,386 10.001 10.13 10.11 10.13 9.709 10.19 525,028 9.9278 2.51%
2024-12-06 0 9.950 9.930 9.950 9.850 10.10 473,288 4,724,819 9.9830 9.877 9.858 9.877 9.778 10.03 476,764 9.9102 0.10%
2024-12-05 0 9.940 9.880 9.940 9.800 9.960 140,400 1,386,008 9.8719 9.868 9.808 9.868 9.729 9.887 141,431 9.7999 -0.60%
2024-12-04 0 10.00 9.900 10.00 9.800 10.10 509,200 5,045,256 9.9082 9.927 9.828 9.927 9.729 10.03 512,940 9.8360 0.50%
2024-12-03 0 9.950 9.910 9.950 9.770 10.18 518,000 5,150,316 9.9427 9.877 9.838 9.877 9.699 10.11 521,804 9.8702 -0.50%
2024-12-02 0 10.00 9.980 10.00 9.890 10.10 403,200 4,030,384 9.9960 9.927 9.907 9.927 9.818 10.03 406,161 9.9231 0.10%
2024-11-29 0 9.990 9.930 10.00 9.600 10.00 768,400 7,496,392 9.7558 9.917 9.858 9.927 9.530 9.927 774,043 9.6847 1.22%
2024-11-28 0 9.870 9.870 9.890 9.850 10.10 259,200 2,571,168 9.9196 9.798 9.798 9.818 9.778 10.03 261,104 9.8473 -2.47%
2024-11-27 0 10.12 10.10 10.12 9.710 10.16 381,048 3,779,966 9.9199 10.05 10.03 10.05 9.639 10.09 383,846 9.8476 2.53%
2024-11-26 0 9.870 9.830 9.870 9.770 10.06 451,600 4,464,172 9.8852 9.798 9.758 9.798 9.699 9.987 454,917 9.8132 0.71%
2024-11-25 0 9.800 9.800 9.810 9.670 10.08 519,200 5,080,260 9.7848 9.729 9.729 9.738 9.600 10.01 523,013 9.7134 -1.01%
2024-11-22 0 9.900 9.880 9.900 9.810 10.40 909,600 9,111,256 10.017 9.828 9.808 9.828 9.738 10.32 916,280 9.9437 -5.35%
2024-11-21 0 10.46 10.42 10.46 10.32 10.74 292,847 3,051,851 10.421 10.38 10.34 10.38 10.24 10.66 294,998 10.345 -2.79%
2024-11-20 0 10.76 10.72 10.76 10.34 10.82 328,000 3,493,784 10.652 10.68 10.64 10.68 10.26 10.74 330,409 10.574 1.32%
2024-11-19 0 10.62 10.56 10.62 10.38 10.76 248,800 2,617,280 10.520 10.54 10.48 10.54 10.30 10.68 250,627 10.443 0.19%
2024-11-18 0 10.60 10.50 10.60 10.38 10.76 629,200 6,600,080 10.490 10.52 10.42 10.52 10.30 10.68 633,821 10.413 3.92%
2024-11-15 0 10.20 10.18 10.20 10.20 11.02 1,309,200 13,781,888 10.527 10.13 10.11 10.13 10.13 10.94 1,318,815 10.450 -6.42%
2024-11-14 0 10.90 10.86 10.90 10.80 11.28 807,600 8,871,350 10.985 10.82 10.78 10.82 10.72 11.20 813,531 10.905 -1.98%
2024-11-13 0 11.12 11.12 11.28 11.02 11.38 591,745 6,595,383 11.146 11.04 11.04 11.20 10.94 11.30 596,091 11.064 -3.64%
2024-11-12 0 11.54 11.42 11.54 11.42 12.18 530,800 6,194,232 11.670 11.46 11.34 11.46 11.34 12.09 534,698 11.585 -4.63%
2024-11-11 0 12.10 11.92 12.14 11.60 12.78 426,331 5,021,534 11.778 12.01 11.83 12.05 11.52 12.69 429,462 11.693 0.00%
2024-11-08 0 12.10 12.04 12.10 11.94 12.72 676,800 8,258,512 12.202 12.01 11.95 12.01 11.85 12.63 681,770 12.113 -0.98%
2024-11-07 0 12.22 12.22 12.24 11.36 12.22 665,261 7,908,941 11.888 12.13 12.13 12.15 11.28 12.13 670,147 11.802 5.71%
2024-11-06 0 11.56 11.42 11.56 11.26 11.88 698,800 8,034,368 11.497 11.48 11.34 11.48 11.18 11.79 703,932 11.414 0.87%
2024-11-05 0 11.46 11.44 11.46 11.02 11.48 522,500 5,894,820 11.282 11.38 11.36 11.38 10.94 11.40 526,337 11.200 3.80%
2024-11-04 0 11.04 11.04 11.06 10.88 11.04 161,600 1,773,480 10.975 10.96 10.96 10.98 10.80 10.96 162,787 10.894 0.73%
2024-11-01 0 10.96 10.92 10.96 10.78 11.14 394,794 4,317,143 10.935 10.88 10.84 10.88 10.70 11.06 397,693 10.855 -0.36%
2024-10-31 0 11.00 11.00 11.02 11.00 11.28 272,448 3,032,142 11.129 10.92 10.92 10.94 10.92 11.20 274,449 11.048 -1.26%
2024-10-30 0 11.14 11.14 11.24 10.92 11.52 585,248 6,486,957 11.084 11.06 11.06 11.16 10.84 11.44 589,546 11.003 -2.45%
2024-10-29 0 11.42 11.40 11.42 11.20 11.68 553,028 6,301,793 11.395 11.34 11.32 11.34 11.12 11.59 557,089 11.312 0.18%
2024-10-28 0 11.40 11.36 11.40 11.16 11.48 341,200 3,868,880 11.339 11.32 11.28 11.32 11.08 11.40 343,706 11.256 1.79%
2024-10-25 0 11.20 11.20 11.22 10.92 11.22 331,800 3,692,260 11.128 11.12 11.12 11.14 10.84 11.14 334,237 11.047 3.51%
2024-10-24 0 10.82 10.82 10.92 10.82 11.28 387,400 4,250,332 10.971 10.74 10.74 10.84 10.74 11.20 390,245 10.891 -3.91%
2024-10-23 0 11.26 11.26 11.32 11.14 11.58 407,272 4,618,830 11.341 11.18 11.18 11.24 11.06 11.50 410,263 11.258 0.36%
2024-10-22 0 11.22 11.20 11.22 11.08 11.36 419,200 4,720,848 11.262 11.14 11.12 11.14 11.00 11.28 422,279 11.179 -0.71%
2024-10-21 0 11.30 11.14 11.30 11.00 11.58 543,600 6,133,184 11.283 11.22 11.06 11.22 10.92 11.50 547,592 11.200 1.80%
2024-10-18 0 11.10 11.10 11.14 10.20 11.32 1,103,790 12,006,747 10.878 11.02 11.02 11.06 10.13 11.24 1,111,896 10.798 7.77%
2024-10-17 0 10.30 10.18 10.32 10.12 11.00 778,800 8,158,168 10.475 10.22 10.11 10.24 10.05 10.92 784,519 10.399 -2.65%
2024-10-16 0 10.58 10.56 10.60 10.48 10.98 854,000 9,115,478 10.674 10.50 10.48 10.52 10.40 10.90 860,272 10.596 -2.58%
2024-10-15 0 10.86 10.74 10.86 10.64 11.40 818,100 9,003,231 11.005 10.78 10.66 10.78 10.56 11.32 824,108 10.925 -3.72%
2024-10-14 0 11.28 11.28 11.38 11.14 11.98 904,400 10,283,552 11.371 11.20 11.20 11.30 11.06 11.89 911,042 11.288 -5.84%
2024-10-10 0 11.98 11.98 12.00 11.82 12.90 1,778,800 21,945,658 12.337 11.89 11.89 11.91 11.73 12.81 1,791,863 12.247 -4.47%
2024-10-09 0 12.54 12.44 12.54 12.04 13.92 1,828,000 23,294,688 12.743 12.45 12.35 12.45 11.95 13.82 1,841,425 12.650 -5.14%
2024-10-08 0 13.22 13.22 13.28 13.20 16.58 2,369,734 34,115,145 14.396 13.12 13.12 13.18 13.10 16.46 2,387,137 14.291 -19.88%
2024-10-07 0 16.50 16.42 16.50 15.24 16.50 2,598,400 41,186,816 15.851 16.38 16.30 16.38 15.13 16.38 2,617,482 15.735 9.42%
2024-10-04 0 15.08 14.94 15.08 13.60 15.10 1,652,800 23,852,896 14.432 14.97 14.83 14.97 13.50 14.99 1,664,938 14.327 9.28%
2024-10-03 0 13.80 13.70 13.80 13.02 14.88 1,841,600 25,352,992 13.767 13.70 13.60 13.70 12.93 14.77 1,855,125 13.666 -8.73%
2024-10-02 0 15.12 15.12 15.16 13.54 15.80 2,298,476 33,861,107 14.732 15.01 15.01 15.05 13.44 15.68 2,315,356 14.625 9.57%
2024-09-30 0 13.80 13.68 13.80 11.86 14.50 5,274,250 70,030,252 13.278 13.70 13.58 13.70 11.77 14.39 5,312,984 13.181 19.17%
2024-09-27 0 11.58 11.48 11.58 10.70 11.58 1,698,000 19,223,352 11.321 11.50 11.40 11.50 10.62 11.50 1,710,470 11.239 8.22%
2024-09-26 0 10.70 10.64 10.70 9.960 10.70 1,354,004 14,003,679 10.342 10.62 10.56 10.62 9.887 10.62 1,363,948 10.267 7.43%
2024-09-25 0 9.960 9.960 10.04 9.900 10.48 652,800 6,666,096 10.212 9.887 9.887 9.967 9.828 10.40 657,594 10.137 -0.40%
2024-09-24 0 10.00 10.00 10.02 9.700 10.12 656,800 6,505,612 9.9050 9.927 9.927 9.947 9.629 10.05 661,624 9.8328 1.94%
2024-09-23 0 9.810 9.810 9.820 9.740 10.00 476,550 4,688,072 9.8375 9.738 9.738 9.748 9.669 9.927 480,050 9.7658 -1.60%
2024-09-20 0 9.970 9.920 9.970 9.860 10.08 400,100 3,989,827 9.9721 9.897 9.848 9.897 9.788 10.01 403,038 9.8994 -0.70%
2024-09-19 0 10.04 10.04 10.06 9.800 10.14 468,296 4,677,185 9.9877 9.967 9.967 9.987 9.729 10.07 471,735 9.9149 1.21%
2024-09-17 0 9.920 9.900 9.920 9.890 10.22 170,400 1,697,016 9.9590 9.848 9.828 9.848 9.818 10.15 171,651 9.8864 -1.78%
2024-09-16 0 10.10 9.980 10.10 9.850 10.34 71,200 709,632 9.9667 10.03 9.907 10.03 9.778 10.26 71,723 9.8941 0.20%
2024-09-13 0 10.08 10.06 10.08 9.900 10.32 150,000 1,511,580 10.077 10.01 9.987 10.01 9.828 10.24 151,102 10.004 -0.79%
2024-09-12 0 10.16 10.14 10.16 10.02 10.40 94,400 952,632 10.091 10.09 10.07 10.09 9.947 10.32 95,093 10.018 0.79%
2024-09-11 0 10.08 10.08 10.10 9.980 10.20 179,600 1,809,396 10.075 10.01 10.01 10.03 9.907 10.13 180,919 10.001 -0.59%
2024-09-10 0 10.14 10.14 10.28 10.02 10.68 135,200 1,379,848 10.206 10.07 10.07 10.21 9.947 10.60 136,193 10.132 -2.31%
2024-09-09 0 10.38 10.38 10.64 10.04 10.70 513,188 5,296,041 10.320 10.30 10.30 10.56 9.967 10.62 516,957 10.245 -0.76%
2024-09-05 0 10.46 10.40 10.46 10.18 10.52 165,200 1,723,384 10.432 10.38 10.32 10.38 10.11 10.44 166,413 10.356 0.58%
2024-09-04 0 10.40 10.22 10.40 10.22 10.92 184,400 1,908,180 10.348 10.32 10.15 10.32 10.15 10.84 185,754 10.273 -0.95%
2024-09-03 0 10.50 10.38 10.50 10.30 10.54 118,600 1,234,728 10.411 10.42 10.30 10.42 10.22 10.46 119,471 10.335 -0.38%
2024-09-02 0 10.54 10.40 10.54 10.32 10.70 130,800 1,364,715 10.434 10.46 10.32 10.46 10.24 10.62 131,761 10.358 -1.50%
2024-08-30 0 10.70 10.70 10.76 10.54 10.84 339,200 3,640,552 10.733 10.62 10.62 10.68 10.46 10.76 341,691 10.655 -0.37%
2024-08-29 0 10.74 10.58 10.74 10.52 10.82 280,800 2,984,496 10.629 10.66 10.50 10.66 10.44 10.74 282,862 10.551 2.29%
2024-08-28 0 10.50 10.38 10.50 10.46 10.80 94,409 996,413 10.554 10.42 10.30 10.42 10.38 10.72 95,102 10.477 -1.13%
2024-08-27 0 10.62 10.46 10.62 10.46 10.76 90,000 952,984 10.589 10.54 10.38 10.54 10.38 10.68 90,661 10.512 1.14%
2024-08-26 0 10.50 10.48 10.50 10.50 10.70 79,600 844,736 10.612 10.42 10.40 10.42 10.42 10.62 80,185 10.535 -0.94%
2024-08-23 0 10.60 10.58 10.60 10.50 10.64 146,000 1,547,528 10.600 10.52 10.50 10.52 10.42 10.56 147,072 10.522 0.00%
2024-08-22 0 10.60 10.54 10.60 10.54 10.72 70,800 752,088 10.623 10.52 10.46 10.52 10.46 10.64 71,320 10.545 -1.12%
2024-08-21 0 10.72 10.70 10.74 10.52 10.80 104,046 1,107,020 10.640 10.64 10.62 10.66 10.44 10.72 104,810 10.562 0.19%
2024-08-20 0 10.70 10.62 10.70 10.62 10.90 115,000 1,234,608 10.736 10.62 10.54 10.62 10.54 10.82 115,845 10.657 -0.74%
2024-08-19 0 10.78 10.74 10.78 10.72 11.10 84,000 910,856 10.844 10.70 10.66 10.70 10.64 11.02 84,617 10.764 0.75%
2024-08-16 0 10.70 10.64 10.70 10.60 10.76 104,400 1,116,256 10.692 10.62 10.56 10.62 10.52 10.68 105,167 10.614 -0.56%
2024-08-15 0 10.76 10.68 10.78 10.40 10.88 133,200 1,414,688 10.621 10.68 10.60 10.70 10.32 10.80 134,178 10.543 0.75%
2024-08-14 0 10.68 10.60 10.68 10.50 10.86 104,320 1,110,076 10.641 10.60 10.52 10.60 10.42 10.78 105,086 10.563 -1.11%
2024-08-13 0 10.80 10.74 10.80 10.54 10.90 294,800 3,177,762 10.779 10.72 10.66 10.72 10.46 10.82 296,965 10.701 1.31%
2024-08-12 0 10.66 10.56 10.66 10.30 10.96 50,400 533,984 10.595 10.58 10.48 10.58 10.22 10.88 50,770 10.518 1.72%
2024-08-09 0 10.48 10.48 10.50 10.34 10.70 241,200 2,524,488 10.466 10.40 10.40 10.42 10.26 10.62 242,971 10.390 -1.13%
2024-08-08 0 10.60 10.60 10.62 10.60 10.84 89,600 955,984 10.669 10.52 10.52 10.54 10.52 10.76 90,258 10.592 -2.21%
2024-08-07 0 10.84 10.76 10.84 10.50 10.90 104,864 1,128,840 10.765 10.76 10.68 10.76 10.42 10.82 105,634 10.686 1.69%
2024-08-06 0 10.66 10.64 10.66 10.46 10.84 159,200 1,695,032 10.647 10.58 10.56 10.58 10.38 10.76 160,369 10.570 0.19%
2024-08-05 0 10.64 10.58 10.64 10.50 11.20 184,900 1,998,004 10.806 10.56 10.50 10.56 10.42 11.12 186,258 10.727 -3.27%
2024-08-02 0 11.00 10.92 11.00 10.66 11.16 202,000 2,193,880 10.861 10.92 10.84 10.92 10.58 11.08 203,483 10.782 -1.43%
2024-08-01 0 11.16 11.02 11.18 10.62 11.26 113,600 1,264,088 11.128 11.08 10.94 11.10 10.54 11.18 114,434 11.046 1.45%
2024-07-31 0 11.00 11.00 11.06 10.92 11.12 162,000 1,785,984 11.025 10.92 10.92 10.98 10.84 11.04 163,190 10.944 0.73%
2024-07-30 0 10.92 10.90 10.92 10.80 11.18 121,200 1,329,200 10.967 10.84 10.82 10.84 10.72 11.10 122,090 10.887 -2.33%
2024-07-29 0 11.18 11.14 11.18 10.70 11.28 310,400 3,464,492 11.161 11.10 11.06 11.10 10.62 11.20 312,680 11.080 1.27%
2024-07-26 0 11.04 10.98 11.04 10.56 11.20 144,800 1,576,688 10.889 10.96 10.90 10.96 10.48 11.12 145,863 10.809 2.79%
2024-07-25 0 10.74 10.68 10.74 10.66 11.06 127,200 1,367,120 10.748 10.66 10.60 10.66 10.58 10.98 128,134 10.669 -2.36%
2024-07-24 0 11.00 10.96 11.00 10.88 11.30 256,200 2,816,544 10.994 10.92 10.88 10.92 10.80 11.22 258,082 10.913 0.00%
2024-07-23 0 11.00 10.98 11.00 10.90 11.32 430,400 4,809,920 11.175 10.92 10.90 10.92 10.82 11.24 433,561 11.094 -1.79%
2024-07-22 0 11.20 11.16 11.20 10.84 11.22 362,844 4,045,537 11.150 11.12 11.08 11.12 10.76 11.14 365,509 11.068 2.19%
2024-07-19 0 10.96 10.96 10.98 10.80 11.16 348,000 3,824,384 10.990 10.88 10.88 10.90 10.72 11.08 350,556 10.909 0.00%
2024-07-18 0 10.96 10.90 10.96 10.68 11.04 309,600 3,390,568 10.951 10.88 10.82 10.88 10.60 10.96 311,874 10.872 0.92%
2024-07-17 0 10.86 10.80 10.86 10.58 10.88 458,400 4,921,184 10.736 10.78 10.72 10.78 10.50 10.80 461,766 10.657 2.45%
2024-07-16 0 10.60 10.54 10.60 10.26 10.68 416,000 4,370,216 10.505 10.52 10.46 10.52 10.19 10.60 419,055 10.429 1.53%
2024-07-15 0 10.44 10.30 10.44 10.12 10.46 276,800 2,854,688 10.313 10.36 10.22 10.36 10.05 10.38 278,833 10.238 1.36%
2024-07-12 0 10.30 10.24 10.34 10.24 10.56 288,000 2,973,672 10.325 10.22 10.17 10.26 10.17 10.48 290,115 10.250 -1.53%
2024-07-11 0 10.46 10.40 10.46 10.24 10.50 301,600 3,137,110 10.402 10.38 10.32 10.38 10.17 10.42 303,815 10.326 2.75%
2024-07-10 0 10.18 10.10 10.18 9.520 10.30 216,115 2,190,040 10.134 10.11 10.03 10.11 9.451 10.22 217,702 10.060 1.80%
2024-07-09 0 10.00 9.940 10.00 9.650 10.08 374,400 3,691,184 9.8589 9.927 9.868 9.927 9.580 10.01 377,150 9.7871 1.94%
2024-07-08 0 9.810 9.800 9.820 9.600 10.14 578,069 5,667,454 9.8041 9.738 9.729 9.748 9.530 10.07 582,314 9.7326 -3.25%
2024-07-05 0 10.14 10.08 10.14 9.980 10.26 186,508 1,888,494 10.126 10.07 10.01 10.07 9.907 10.19 187,878 10.052 -1.17%
2024-07-04 0 10.26 10.20 10.26 10.06 10.40 226,800 2,314,608 10.206 10.19 10.13 10.19 9.987 10.32 228,466 10.131 -0.39%
2024-07-03 0 10.30 10.24 10.30 10.04 10.30 264,000 2,695,808 10.211 10.22 10.17 10.22 9.967 10.22 265,939 10.137 3.41%
2024-07-02 0 9.960 9.940 9.980 9.930 10.16 329,600 3,300,352 10.013 9.887 9.868 9.907 9.858 10.09 332,021 9.9402 -0.40%
2024-06-28 0 10.00 9.960 10.00 9.970 10.22 436,400 4,370,564 10.015 9.927 9.887 9.927 9.897 10.15 439,605 9.9420 0.20%
2024-06-27 0 9.980 9.960 9.980 9.960 10.48 524,500 5,292,244 10.090 9.907 9.887 9.907 9.887 10.40 528,352 10.017 -2.92%
2024-06-26 0 10.28 10.24 10.28 10.04 10.32 631,085 6,413,347 10.162 10.21 10.17 10.21 9.967 10.24 635,720 10.088 0.98%
2024-06-25 0 10.18 10.16 10.24 10.16 10.50 390,800 3,995,608 10.224 10.11 10.09 10.17 10.09 10.42 393,670 10.150 -1.36%
2024-06-24 0 10.32 10.32 10.34 10.12 10.80 832,046 8,609,718 10.348 10.24 10.24 10.26 10.05 10.72 838,156 10.272 -5.49%
2024-06-21 0 10.92 10.90 10.92 10.80 11.30 402,800 4,397,952 10.918 10.84 10.82 10.84 10.72 11.22 405,758 10.839 -3.70%
2024-06-20 0 11.34 11.30 11.34 11.18 11.52 334,800 3,785,400 11.306 11.26 11.22 11.26 11.10 11.44 337,259 11.224 -0.87%
2024-06-19 0 11.44 11.44 11.48 11.28 11.64 429,100 4,913,152 11.450 11.36 11.36 11.40 11.20 11.56 432,251 11.366 -0.35%
2024-06-18 0 11.48 11.48 11.50 11.42 11.84 803,426 9,304,980 11.582 11.40 11.40 11.42 11.34 11.75 809,326 11.497 0.53%
2024-06-17 0 11.42 11.34 11.42 10.90 11.50 1,161,000 13,205,520 11.374 11.34 11.26 11.34 10.82 11.42 1,169,526 11.291 3.82%
2024-06-14 0 11.00 11.00 11.02 10.42 11.58 2,508,400 28,100,328 11.202 10.92 10.92 10.94 10.34 11.50 2,526,822 11.121 2.80%
2024-06-13 0 10.70 10.70 10.74 10.48 10.82 736,400 7,857,800 10.671 10.62 10.62 10.66 10.40 10.74 741,808 10.593 2.10%
2024-06-12 0 10.48 10.42 10.48 10.16 10.50 558,079 5,787,886 10.371 10.40 10.34 10.40 10.09 10.42 562,177 10.295 0.00%
2024-06-11 0 10.48 10.44 10.48 10.02 10.54 1,259,200 12,925,048 10.264 10.40 10.36 10.40 9.947 10.46 1,268,447 10.190 3.35%
2024-06-07 0 10.14 10.12 10.14 10.08 10.40 394,467 4,022,517 10.197 10.07 10.05 10.07 10.01 10.32 397,364 10.123 -0.78%
2024-06-06 0 10.22 10.20 10.22 10.16 10.66 383,600 3,956,568 10.314 10.15 10.13 10.15 10.09 10.58 386,417 10.239 -0.78%
2024-06-05 0 10.30 10.28 10.30 10.20 10.58 324,528 3,366,348 10.373 10.22 10.21 10.22 10.13 10.50 326,911 10.297 -0.77%
2024-06-04 0 10.38 10.32 10.38 10.30 10.76 256,000 2,676,200 10.454 10.30 10.24 10.30 10.22 10.68 257,880 10.378 -0.95%
2024-06-03 0 10.48 10.48 10.50 10.30 10.78 446,400 4,692,864 10.513 10.40 10.40 10.42 10.22 10.70 449,678 10.436 2.75%
2024-05-31 0 10.20 10.18 10.20 10.04 10.38 708,800 7,260,553 10.243 10.13 10.11 10.13 9.967 10.30 714,005 10.169 0.39%
2024-05-30 0 10.16 10.12 10.16 10.08 10.30 396,800 4,018,896 10.128 10.09 10.05 10.09 10.01 10.22 399,714 10.054 0.20%
2024-05-29 0 10.14 10.14 10.18 10.14 10.50 428,400 4,403,240 10.278 10.07 10.07 10.11 10.07 10.42 431,546 10.203 -1.74%
2024-05-28 0 10.32 10.22 10.32 10.20 10.50 394,800 4,064,904 10.296 10.24 10.15 10.24 10.13 10.42 397,699 10.221 0.98%
2024-05-27 0 10.22 10.18 10.22 10.02 10.60 455,600 4,628,016 10.158 10.15 10.11 10.15 9.947 10.52 458,946 10.084 0.00%
2024-05-24 0 10.22 10.20 10.22 10.10 10.68 1,359,600 13,928,960 10.245 10.15 10.13 10.15 10.03 10.60 1,369,585 10.170 -4.31%
2024-05-23 0 10.68 10.68 10.74 10.64 11.18 763,200 8,203,442 10.749 10.60 10.60 10.66 10.56 11.10 768,805 10.670 -3.44%
2024-05-22 0 11.06 11.02 11.06 11.00 11.32 524,400 5,809,640 11.079 10.98 10.94 10.98 10.92 11.24 528,251 10.998 0.36%
2024-05-21 0 11.02 11.02 11.10 11.02 11.48 444,200 4,970,028 11.189 10.94 10.94 11.02 10.94 11.40 447,462 11.107 -3.33%
2024-05-20 0 11.40 11.40 11.44 11.30 11.74 916,000 10,571,880 11.541 11.32 11.32 11.36 11.22 11.65 922,727 11.457 -0.70%
2024-05-17 0 11.48 11.46 11.50 11.10 11.56 1,109,200 12,653,072 11.407 11.40 11.38 11.42 11.02 11.48 1,117,346 11.324 3.42%
2024-05-16 0 11.10 11.08 11.12 10.94 11.36 706,300 7,823,400 11.077 11.02 11.00 11.04 10.86 11.28 711,487 10.996 -1.07%
2024-05-14 0 11.22 11.20 11.22 11.00 11.80 2,770,800 31,066,824 11.212 11.14 11.12 11.14 10.92 11.71 2,791,149 11.130 -3.94%
2024-05-13 0 11.68 11.56 11.68 11.10 11.68 840,880 9,600,224 11.417 11.59 11.48 11.59 11.02 11.59 847,055 11.334 2.82%
2024-05-10 0 11.36 11.32 11.36 11.18 11.56 447,200 5,058,968 11.313 11.28 11.24 11.28 11.10 11.48 450,484 11.230 -0.35%
2024-05-09 0 11.40 11.36 11.40 10.78 11.40 676,000 7,594,232 11.234 11.32 11.28 11.32 10.70 11.32 680,965 11.152 6.15%
2024-05-08 0 10.74 10.74 10.82 10.66 11.30 1,426,671 15,492,256 10.859 10.66 10.66 10.74 10.58 11.22 1,437,148 10.780 -4.45%
2024-05-07 0 11.24 11.16 11.24 11.04 11.36 1,573,008 17,542,172 11.152 11.16 11.08 11.16 10.96 11.28 1,584,560 11.071 -0.35%
2024-05-06 0 11.28 11.26 11.28 11.00 11.50 1,002,400 11,286,736 11.260 11.20 11.18 11.20 10.92 11.42 1,009,762 11.178 -1.40%
2024-05-03 0 11.44 11.42 11.44 11.20 12.10 1,280,770 14,672,007 11.456 11.36 11.34 11.36 11.12 12.01 1,290,176 11.372 -2.72%
2024-05-02 0 11.76 11.74 11.76 10.10 11.76 1,771,454 19,710,259 11.127 11.67 11.65 11.67 10.03 11.67 1,784,463 11.045 14.17%
2024-04-30 0 10.30 10.30 10.32 10.16 10.80 918,434 9,503,880 10.348 10.22 10.22 10.24 10.09 10.72 925,179 10.272 -2.46%
2024-04-29 0 10.56 10.54 10.56 10.44 10.88 978,254 10,396,644 10.628 10.48 10.46 10.48 10.36 10.80 985,438 10.550 0.19%
2024-04-26 0 10.54 10.54 10.56 10.08 10.66 979,921 10,161,236 10.369 10.46 10.46 10.48 10.01 10.58 987,117 10.294 3.74%
2024-04-25 0 10.16 10.16 10.18 9.920 10.34 1,024,908 10,364,341 10.112 10.09 10.09 10.11 9.848 10.26 1,032,435 10.039 -1.74%
2024-04-24 0 10.34 10.34 10.48 10.32 10.60 425,000 4,445,304 10.460 10.26 10.26 10.40 10.24 10.52 428,121 10.383 -1.90%
2024-04-23 0 10.54 10.46 10.54 10.30 10.60 429,600 4,497,697 10.469 10.46 10.38 10.46 10.22 10.52 432,755 10.393 1.54%
2024-04-22 0 10.38 10.38 10.40 10.28 10.90 223,600 2,338,292 10.457 10.30 10.30 10.32 10.21 10.82 225,242 10.381 0.39%
2024-04-19 0 10.34 10.30 10.34 10.06 10.70 256,000 2,606,384 10.181 10.26 10.22 10.26 9.987 10.62 257,880 10.107 -0.19%
2024-04-18 0 10.36 10.26 10.36 10.24 10.50 120,400 1,244,384 10.335 10.28 10.19 10.28 10.17 10.42 121,284 10.260 1.17%
2024-04-17 0 10.24 10.24 10.30 10.10 10.30 187,600 1,916,784 10.217 10.17 10.17 10.22 10.03 10.22 188,978 10.143 0.79%
2024-04-16 0 10.16 10.14 10.16 10.02 10.38 364,200 3,708,496 10.183 10.09 10.07 10.09 9.947 10.30 366,875 10.108 -1.55%
2024-04-15 0 10.32 10.30 10.32 10.18 10.78 679,200 7,009,712 10.321 10.24 10.22 10.24 10.11 10.70 684,188 10.245 -4.27%
2024-04-12 0 10.78 10.78 10.80 10.64 11.10 738,800 7,952,280 10.764 10.70 10.70 10.72 10.56 11.02 744,226 10.685 -2.71%
2024-04-11 0 11.08 11.06 11.10 10.94 11.20 224,800 2,482,472 11.043 11.00 10.98 11.02 10.86 11.12 226,451 10.963 -0.89%
2024-04-10 0 11.18 11.08 11.18 10.98 11.40 442,400 4,929,640 11.143 11.10 11.00 11.10 10.90 11.32 445,649 11.062 0.72%
2024-04-09 0 11.10 11.10 11.14 10.86 11.34 746,817 8,229,578 11.020 11.02 11.02 11.06 10.78 11.26 752,302 10.939 0.36%
2024-04-08 0 11.06 11.00 11.06 11.00 11.36 286,800 3,198,968 11.154 10.98 10.92 10.98 10.92 11.28 288,906 11.073 -2.12%
2024-04-05 0 11.30 11.28 11.30 10.94 11.66 555,359 6,190,668 11.147 11.22 11.20 11.22 10.86 11.57 559,438 11.066 -3.09%
2024-04-03 0 11.66 11.60 11.66 11.48 12.44 756,000 8,891,192 11.761 11.57 11.52 11.57 11.40 12.35 761,552 11.675 -4.43%
2024-04-02 0 12.20 12.12 12.20 12.08 12.34 330,000 4,025,264 12.198 12.11 12.03 12.11 11.99 12.25 332,424 12.109 0.16%
2024-03-28 0 12.18 12.18 12.22 12.00 12.64 655,072 8,096,291 12.359 12.09 12.09 12.13 11.91 12.55 659,883 12.269 0.00%
2024-03-27 0 12.18 12.18 12.20 11.94 12.42 309,200 3,775,032 12.209 12.09 12.09 12.11 11.85 12.33 311,471 12.120 0.16%
2024-03-26 0 12.16 12.16 12.24 11.98 12.30 442,800 5,380,808 12.152 12.07 12.07 12.15 11.89 12.21 446,052 12.063 0.50%
2024-03-25 0 12.10 12.10 12.18 11.98 12.48 482,800 5,933,376 12.290 12.01 12.01 12.09 11.89 12.39 486,346 12.200 -0.82%
2024-03-22 0 12.20 12.18 12.20 11.90 12.50 575,298 6,960,730 12.099 12.11 12.09 12.11 11.81 12.41 579,523 12.011 -3.02%
2024-03-21 0 12.58 12.54 12.58 12.32 12.74 394,000 4,935,352 12.526 12.49 12.45 12.49 12.23 12.65 396,894 12.435 2.28%
2024-03-20 0 12.30 12.20 12.30 12.04 12.40 180,400 2,197,352 12.180 12.21 12.11 12.21 11.95 12.31 181,725 12.092 3.02%
2024-03-19 0 11.94 11.94 12.06 11.92 12.36 549,111 6,637,719 12.088 11.85 11.85 11.97 11.83 12.27 553,144 12.000 -3.08%
2024-03-18 0 12.32 12.32 12.38 12.06 12.46 402,800 4,934,107 12.250 12.23 12.23 12.29 11.97 12.37 405,758 12.160 1.15%
2024-03-15 0 12.18 12.14 12.18 11.78 12.24 711,600 8,569,560 12.043 12.09 12.05 12.09 11.69 12.15 716,826 11.955 1.67%
2024-03-14 0 11.98 11.98 12.06 11.98 12.48 452,800 5,497,920 12.142 11.89 11.89 11.97 11.89 12.39 456,125 12.054 -2.44%
2024-03-13 0 12.28 12.28 12.36 12.24 12.90 778,000 9,771,328 12.560 12.19 12.19 12.27 12.15 12.81 783,714 12.468 -1.44%
2024-03-12 0 12.46 12.46 12.52 12.20 12.62 462,400 5,783,120 12.507 12.37 12.37 12.43 12.11 12.53 465,796 12.416 2.81%
2024-03-11 0 12.12 12.12 12.14 11.84 12.26 286,055 3,467,056 12.120 12.03 12.03 12.05 11.75 12.17 288,156 12.032 1.34%
2024-03-08 0 11.96 11.96 11.98 11.96 12.38 696,600 8,396,132 12.053 11.87 11.87 11.89 11.87 12.29 701,716 11.965 -2.61%
2024-03-07 0 12.28 12.18 12.28 12.02 12.34 232,055 2,828,599 12.189 12.19 12.09 12.19 11.93 12.25 233,759 12.100 0.99%
2024-03-06 0 12.16 12.16 12.20 12.02 12.64 327,800 3,999,976 12.202 12.07 12.07 12.11 11.93 12.55 330,207 12.114 1.16%
2024-03-05 0 12.02 12.02 12.10 12.02 12.60 364,000 4,426,132 12.160 11.93 11.93 12.01 11.93 12.51 366,673 12.071 -3.84%
2024-03-04 0 12.50 12.50 12.54 12.30 12.68 312,000 3,901,496 12.505 12.41 12.41 12.45 12.21 12.59 314,291 12.414 -1.26%
2024-03-01 0 12.66 12.62 12.66 12.42 12.82 414,400 5,241,192 12.648 12.57 12.53 12.57 12.33 12.73 417,443 12.555 -0.63%
2024-02-29 0 12.74 12.74 12.82 12.34 12.90 995,857 12,674,326 12.727 12.65 12.65 12.73 12.25 12.81 1,003,171 12.634 0.95%
2024-02-28 0 12.62 12.60 12.62 12.40 13.94 756,600 9,723,104 12.851 12.53 12.51 12.53 12.31 13.84 762,156 12.757 -6.66%
2024-02-27 0 13.52 13.52 13.58 13.14 13.88 373,040 4,999,305 13.402 13.42 13.42 13.48 13.04 13.78 375,780 13.304 -1.17%
2024-02-26 0 13.68 13.66 13.70 13.62 14.00 206,896 2,857,756 13.813 13.58 13.56 13.60 13.52 13.90 208,415 13.712 -2.15%
2024-02-23 0 13.98 13.98 14.00 13.52 14.00 267,636 3,703,277 13.837 13.88 13.88 13.90 13.42 13.90 269,602 13.736 2.04%
2024-02-22 0 13.70 13.70 13.76 13.40 13.92 192,500 2,639,704 13.713 13.60 13.60 13.66 13.30 13.82 193,914 13.613 -0.72%
2024-02-21 0 13.80 13.80 13.88 13.30 14.14 498,433 6,855,558 13.754 13.70 13.70 13.78 13.20 14.04 502,093 13.654 3.45%
2024-02-20 0 13.34 13.30 13.34 13.10 13.46 167,200 2,208,800 13.211 13.24 13.20 13.24 13.00 13.36 168,428 13.114 1.06%
2024-02-19 0 13.20 13.18 13.30 12.94 13.30 216,400 2,842,968 13.138 13.10 13.08 13.20 12.85 13.20 217,989 13.042 -1.35%
2024-02-16 0 13.38 13.30 13.38 12.54 13.38 294,600 3,876,096 13.157 13.28 13.20 13.28 12.45 13.28 296,764 13.061 6.70%
2024-02-15 0 12.54 12.48 12.54 12.40 12.70 69,700 874,240 12.543 12.45 12.39 12.45 12.31 12.61 70,212 12.451 0.32%
2024-02-14 0 12.50 12.50 12.58 12.08 12.50 274,600 3,369,467 12.270 12.41 12.41 12.49 11.99 12.41 276,617 12.181 0.81%
2024-02-09 0 12.40 12.40 12.58 12.24 12.76 102,000 1,270,512 12.456 12.31 12.31 12.49 12.15 12.67 102,749 12.365 -1.59%
2024-02-08 0 12.60 12.60 12.64 12.46 12.74 207,579 2,611,472 12.581 12.51 12.51 12.55 12.37 12.65 209,103 12.489 0.96%
2024-02-07 0 12.48 12.46 12.48 12.40 13.00 277,264 3,491,336 12.592 12.39 12.37 12.39 12.31 12.91 279,300 12.500 -1.27%
2024-02-06 0 12.64 12.60 12.64 11.88 12.78 373,436 4,666,216 12.495 12.55 12.51 12.55 11.79 12.69 376,178 12.404 5.69%
2024-02-05 0 11.96 11.84 11.96 11.80 12.20 263,800 3,142,272 11.912 11.87 11.75 11.87 11.71 12.11 265,737 11.825 0.67%
2024-02-02 0 11.88 11.88 11.98 11.84 12.72 436,600 5,269,280 12.069 11.79 11.79 11.89 11.75 12.63 439,806 11.981 -3.10%
2024-02-01 0 12.26 12.26 12.30 12.20 13.00 298,900 3,726,170 12.466 12.17 12.17 12.21 12.11 12.91 301,095 12.375 0.49%
2024-01-31 0 12.20 12.18 12.24 12.12 12.80 632,400 7,808,600 12.348 12.11 12.09 12.15 12.03 12.71 637,044 12.258 -0.65%
2024-01-30 0 12.28 12.28 12.34 12.28 13.60 1,472,810 18,489,976 12.554 12.19 12.19 12.25 12.19 13.50 1,483,626 12.463 -6.83%
2024-01-29 0 13.18 13.18 13.26 13.04 13.70 455,200 6,022,512 13.230 13.08 13.08 13.16 12.94 13.60 458,543 13.134 -0.60%
2024-01-26 0 13.26 13.22 13.26 13.12 14.00 290,800 3,967,336 13.643 13.16 13.12 13.16 13.02 13.90 292,936 13.543 -2.79%
2024-01-25 0 13.64 13.62 13.64 13.40 13.90 232,000 3,178,865 13.702 13.54 13.52 13.54 13.30 13.80 233,704 13.602 -0.58%
2024-01-24 0 13.72 13.70 13.80 13.42 14.04 429,744 5,871,247 13.662 13.62 13.60 13.70 13.32 13.94 432,900 13.563 1.03%
2024-01-23 0 13.58 13.56 13.68 13.20 14.38 576,900 7,985,188 13.842 13.48 13.46 13.58 13.10 14.28 581,137 13.741 0.00%
2024-01-22 0 13.58 13.56 13.58 13.10 13.92 822,200 11,027,281 13.412 13.48 13.46 13.48 13.00 13.82 828,238 13.314 -0.73%
2024-01-19 0 13.68 13.66 13.68 13.38 14.38 1,817,600 25,174,824 13.851 13.58 13.56 13.58 13.28 14.28 1,830,948 13.750 -2.56%
2024-01-18 0 14.04 14.04 14.06 13.96 14.48 291,600 4,096,888 14.050 13.94 13.94 13.96 13.86 14.37 293,741 13.947 -0.57%
2024-01-17 0 14.12 14.02 14.12 13.26 14.14 352,700 4,915,604 13.937 14.02 13.92 14.02 13.16 14.04 355,290 13.835 -0.14%
2024-01-16 0 14.14 14.14 14.16 14.00 14.44 178,576 2,528,992 14.162 14.04 14.04 14.06 13.90 14.33 179,887 14.059 -2.48%
2024-01-15 0 14.50 14.28 14.50 14.00 14.54 154,400 2,215,296 14.348 14.39 14.18 14.39 13.90 14.43 155,534 14.243 1.97%
2024-01-12 0 14.22 14.20 14.22 14.18 14.36 178,400 2,536,496 14.218 14.12 14.10 14.12 14.08 14.26 179,710 14.114 -0.28%
2024-01-11 0 14.26 14.22 14.26 14.20 14.58 258,620 3,704,642 14.325 14.16 14.12 14.16 14.10 14.47 260,519 14.220 -0.28%
2024-01-10 0 14.30 14.20 14.30 14.18 14.42 93,045 1,325,297 14.244 14.20 14.10 14.20 14.08 14.31 93,728 14.140 0.70%
2024-01-09 0 14.20 14.20 14.24 13.80 14.32 372,800 5,269,320 14.134 14.10 14.10 14.14 13.70 14.22 375,538 14.031 0.57%
2024-01-08 0 14.12 14.10 14.12 14.00 14.32 242,800 3,427,176 14.115 14.02 14.00 14.02 13.90 14.22 244,583 14.012 -1.40%
2024-01-05 0 14.32 14.30 14.32 14.18 14.50 188,870 2,697,304 14.281 14.22 14.20 14.22 14.08 14.39 190,257 14.177 0.85%
2024-01-04 0 14.20 14.20 14.28 14.06 14.30 168,400 2,387,368 14.177 14.10 14.10 14.18 13.96 14.20 169,637 14.073 0.00%
2024-01-03 0 14.20 14.04 14.20 13.94 14.50 124,500 1,759,498 14.133 14.10 13.94 14.10 13.84 14.39 125,414 14.029 -2.07%
2024-01-02 0 14.50 14.50 14.52 14.40 14.82 195,812 2,848,515 14.547 14.39 14.39 14.41 14.30 14.71 197,250 14.441 -1.49%
2023-12-29 0 14.72 14.72 14.74 14.30 14.72 271,200 3,948,192 14.558 14.61 14.61 14.63 14.20 14.61 273,192 14.452 2.79%
2023-12-28 0 14.32 14.30 14.32 13.56 14.50 425,200 6,013,512 14.143 14.22 14.20 14.22 13.46 14.39 428,323 14.040 5.60%
2023-12-27 0 13.56 13.54 13.56 13.30 13.60 354,400 4,765,880 13.448 13.46 13.44 13.46 13.20 13.50 357,003 13.350 1.50%
2023-12-22 0 13.36 13.30 13.36 13.24 13.88 414,400 5,559,776 13.416 13.26 13.20 13.26 13.14 13.78 417,443 13.319 -2.20%
2023-12-21 0 13.66 13.64 13.72 13.52 13.78 183,958 2,511,846 13.654 13.56 13.54 13.62 13.42 13.68 185,309 13.555 -0.44%
2023-12-20 0 13.72 13.60 13.72 13.60 13.98 378,500 5,190,462 13.713 13.62 13.50 13.62 13.50 13.88 381,280 13.613 0.00%
2023-12-19 0 13.72 13.58 13.72 13.40 13.82 345,872 4,702,876 13.597 13.62 13.48 13.62 13.30 13.72 348,412 13.498 -0.72%
2023-12-18 0 13.82 13.82 13.88 13.72 14.08 164,709 2,282,639 13.859 13.72 13.72 13.78 13.62 13.98 165,919 13.758 -1.71%
2023-12-15 0 14.06 14.04 14.06 13.96 14.32 889,726 12,546,026 14.101 13.96 13.94 13.96 13.86 14.22 896,260 13.998 2.48%
2023-12-14 0 13.72 13.70 13.76 13.60 14.02 534,251 7,359,427 13.775 13.62 13.60 13.66 13.50 13.92 538,175 13.675 0.00%
2023-12-13 0 13.72 13.66 13.72 13.58 14.54 309,300 4,245,858 13.727 13.62 13.56 13.62 13.48 14.43 311,571 13.627 -2.97%
2023-12-12 0 14.14 13.92 14.14 13.82 14.30 558,800 7,796,392 13.952 14.04 13.82 14.04 13.72 14.20 562,904 13.850 1.00%
2023-12-11 0 14.00 14.00 14.14 13.58 14.18 385,178 5,323,956 13.822 13.90 13.90 14.04 13.48 14.08 388,007 13.721 -0.57%
2023-12-08 0 14.08 13.98 14.08 13.74 14.30 708,878 9,933,513 14.013 13.98 13.88 13.98 13.64 14.20 714,084 13.911 -0.28%
2023-12-07 0 14.12 14.12 14.14 13.88 14.36 469,600 6,592,160 14.038 14.02 14.02 14.04 13.78 14.26 473,049 13.935 -1.67%
2023-12-06 0 14.36 14.26 14.36 13.66 14.50 512,333 7,311,026 14.270 14.26 14.16 14.26 13.56 14.39 516,096 14.166 2.57%
2023-12-05 0 14.00 13.96 14.00 13.84 14.20 506,290 7,073,055 13.970 13.90 13.86 13.90 13.74 14.10 510,008 13.869 -0.43%
2023-12-04 0 14.06 13.90 14.06 13.70 14.38 384,400 5,385,372 14.010 13.96 13.80 13.96 13.60 14.28 387,223 13.908 -0.14%
2023-12-01 0 14.08 13.98 14.08 13.84 14.14 317,600 4,449,656 14.010 13.98 13.88 13.98 13.74 14.04 319,932 13.908 0.72%
2023-11-30 0 13.98 13.98 14.02 13.68 14.10 1,205,906 16,831,908 13.958 13.88 13.88 13.92 13.58 14.00 1,214,762 13.856 0.87%
2023-11-29 0 13.86 13.86 13.94 13.74 14.30 617,200 8,590,019 13.918 13.76 13.76 13.84 13.64 14.20 621,733 13.816 -2.94%
2023-11-28 0 14.28 14.28 14.30 14.26 14.98 610,257 8,807,727 14.433 14.18 14.18 14.20 14.16 14.87 614,739 14.328 -4.16%
2023-11-27 0 14.90 14.86 14.90 14.68 14.98 175,838 2,608,607 14.835 14.79 14.75 14.79 14.57 14.87 177,129 14.727 0.54%
2023-11-24 0 14.82 14.82 14.86 14.78 15.26 118,969 1,778,125 14.946 14.71 14.71 14.75 14.67 15.15 119,843 14.837 -2.76%
2023-11-23 0 15.24 15.20 15.24 14.80 15.26 176,400 2,653,872 15.045 15.13 15.09 15.13 14.69 15.15 177,695 14.935 2.14%
2023-11-22 0 14.92 14.88 14.92 14.82 15.30 268,846 4,036,305 15.013 14.81 14.77 14.81 14.71 15.19 270,820 14.904 -0.80%
2023-11-21 0 15.04 15.00 15.04 15.00 15.54 324,000 4,918,032 15.179 14.93 14.89 14.93 14.89 15.43 326,379 15.068 -2.08%
2023-11-20 0 15.36 15.30 15.36 15.16 15.54 300,189 4,614,620 15.372 15.25 15.19 15.25 15.05 15.43 302,394 15.260 0.79%
2023-11-17 0 15.24 15.22 15.24 14.82 15.76 232,800 3,538,058 15.198 15.13 15.11 15.13 14.71 15.65 234,510 15.087 -2.56%
2023-11-16 0 15.64 15.56 15.66 15.32 15.88 370,000 5,745,344 15.528 15.53 15.45 15.55 15.21 15.76 372,717 15.415 -1.51%
2023-11-15 0 15.88 15.88 15.90 15.76 16.32 458,400 7,311,892 15.951 15.76 15.76 15.78 15.65 16.20 461,766 15.835 0.76%
2023-11-14 0 15.76 15.76 15.78 15.50 16.08 239,200 3,754,671 15.697 15.65 15.65 15.66 15.39 15.96 240,957 15.582 0.00%
2023-11-13 0 15.76 15.70 15.80 15.26 15.80 143,600 2,237,488 15.581 15.65 15.59 15.68 15.15 15.68 144,655 15.468 3.01%
2023-11-10 0 15.30 15.30 15.38 15.16 15.58 203,200 3,112,332 15.317 15.19 15.19 15.27 15.05 15.47 204,692 15.205 -1.80%
2023-11-09 0 15.58 15.58 15.66 15.58 16.20 456,800 7,241,452 15.853 15.47 15.47 15.55 15.47 16.08 460,155 15.737 -2.01%
2023-11-08 0 15.90 15.90 15.94 15.50 15.98 543,408 8,616,056 15.856 15.78 15.78 15.82 15.39 15.86 547,399 15.740 2.32%
2023-11-07 0 15.54 15.44 15.54 15.24 15.72 324,332 5,015,066 15.463 15.43 15.33 15.43 15.13 15.61 326,714 15.350 -1.52%
2023-11-06 0 15.78 15.76 15.78 15.50 15.86 554,000 8,715,280 15.732 15.66 15.65 15.66 15.39 15.74 558,069 15.617 3.27%
2023-11-03 0 15.28 15.28 15.32 14.40 15.42 523,600 7,844,776 14.982 15.17 15.17 15.21 14.30 15.31 527,445 14.873 4.95%
2023-11-02 0 14.56 14.50 14.60 14.38 14.72 135,600 1,974,216 14.559 14.45 14.39 14.49 14.28 14.61 136,596 14.453 0.00%
2023-11-01 0 14.56 14.48 14.56 14.14 14.60 290,700 4,204,800 14.464 14.45 14.37 14.45 14.04 14.49 292,835 14.359 1.68%
2023-10-31 0 14.32 14.30 14.32 13.96 14.68 418,300 5,961,968 14.253 14.22 14.20 14.22 13.86 14.57 421,372 14.149 -2.32%
2023-10-30 0 14.66 14.66 14.74 14.46 14.80 155,210 2,272,561 14.642 14.55 14.55 14.63 14.35 14.69 156,350 14.535 0.69%
2023-10-27 0 14.56 14.50 14.66 14.38 14.74 349,200 5,066,120 14.508 14.45 14.39 14.55 14.28 14.63 351,765 14.402 -0.14%
2023-10-26 0 14.58 14.58 14.64 14.14 14.70 335,600 4,840,968 14.425 14.47 14.47 14.53 14.04 14.59 338,065 14.320 0.97%
2023-10-25 0 14.44 14.32 14.44 14.08 14.50 400,843 5,710,726 14.247 14.33 14.22 14.33 13.98 14.39 403,787 14.143 3.14%
2023-10-24 0 14.00 14.00 14.02 13.62 14.26 711,491 9,954,652 13.991 13.90 13.90 13.92 13.52 14.16 716,716 13.889 -2.10%
2023-10-20 0 14.30 14.22 14.30 14.12 14.52 473,200 6,748,680 14.262 14.20 14.12 14.20 14.02 14.41 476,675 14.158 -1.52%
2023-10-19 0 14.52 14.46 14.52 14.20 14.66 435,400 6,266,754 14.393 14.41 14.35 14.41 14.10 14.55 438,598 14.288 -0.95%
2023-10-18 0 14.66 14.60 14.66 14.38 14.80 226,400 3,302,352 14.586 14.55 14.49 14.55 14.28 14.69 228,063 14.480 -0.54%
2023-10-17 0 14.74 14.74 14.88 14.60 14.92 200,400 2,953,888 14.740 14.63 14.63 14.77 14.49 14.81 201,872 14.632 0.41%
2023-10-16 0 14.68 14.60 14.68 14.40 15.20 368,687 5,397,838 14.641 14.57 14.49 14.57 14.30 15.09 371,395 14.534 -2.13%
2023-10-13 0 15.00 14.96 15.00 15.00 15.74 637,480 9,652,660 15.142 14.89 14.85 14.89 14.89 15.63 642,162 15.032 -4.82%
2023-10-12 0 15.76 15.64 15.76 15.20 15.80 518,000 8,090,791 15.619 15.65 15.53 15.65 15.09 15.68 521,804 15.505 2.87%
2023-10-11 0 15.32 15.30 15.32 14.70 15.58 625,214 9,531,069 15.244 15.21 15.19 15.21 14.59 15.47 629,806 15.133 4.22%
2023-10-10 0 14.70 14.68 14.70 14.68 15.06 284,000 4,215,200 14.842 14.59 14.57 14.59 14.57 14.95 286,086 14.734 0.14%
2023-10-09 0 14.68 14.66 14.68 14.44 14.80 157,213 2,305,813 14.667 14.57 14.55 14.57 14.33 14.69 158,368 14.560 1.66%
2023-10-06 0 14.44 14.38 14.44 14.24 14.56 394,400 5,685,696 14.416 14.33 14.28 14.33 14.14 14.45 397,296 14.311 1.12%
2023-10-05 0 14.28 14.20 14.28 14.16 14.52 487,039 6,975,042 14.321 14.18 14.10 14.18 14.06 14.41 490,616 14.217 -0.83%
2023-10-04 0 14.40 14.28 14.40 14.00 14.76 380,073 5,454,560 14.351 14.30 14.18 14.30 13.90 14.65 382,864 14.247 1.41%
2023-10-03 0 14.20 14.16 14.22 14.10 14.78 399,348 5,672,321 14.204 14.10 14.06 14.12 14.00 14.67 402,281 14.100 -4.05%
2023-09-29 0 14.80 14.78 14.80 14.54 15.00 414,400 6,135,068 14.805 14.69 14.67 14.69 14.43 14.89 417,443 14.697 2.64%
2023-09-28 0 14.42 14.40 14.42 14.20 14.88 421,330 6,056,843 14.376 14.31 14.30 14.31 14.10 14.77 424,424 14.271 -0.96%
2023-09-27 0 14.56 14.48 14.56 14.34 14.60 162,800 2,357,400 14.480 14.45 14.37 14.45 14.24 14.49 163,996 14.375 0.97%
2023-09-26 0 14.42 14.38 14.42 14.32 14.60 410,800 5,935,035 14.448 14.31 14.28 14.31 14.22 14.49 413,817 14.342 -1.23%
2023-09-25 0 14.60 14.56 14.60 14.50 14.96 230,800 3,372,536 14.612 14.49 14.45 14.49 14.39 14.85 232,495 14.506 -2.41%
2023-09-22 0 14.96 14.94 14.96 14.24 14.98 822,100 12,159,974 14.791 14.85 14.83 14.85 14.14 14.87 828,137 14.684 3.03%
2023-09-21 0 14.52 14.36 14.52 14.30 14.52 444,047 6,400,677 14.414 14.41 14.26 14.41 14.20 14.41 447,308 14.309 -0.95%
2023-09-20 0 14.66 14.52 14.66 14.34 15.06 393,811 5,744,167 14.586 14.55 14.41 14.55 14.24 14.95 396,703 14.480 -0.95%
2023-09-19 0 14.80 14.76 14.80 14.54 15.06 248,000 3,649,448 14.716 14.69 14.65 14.69 14.43 14.95 249,821 14.608 -0.67%
2023-09-18 0 14.90 14.88 14.90 14.54 15.10 232,000 3,463,680 14.930 14.79 14.77 14.79 14.43 14.99 233,704 14.821 0.00%
2023-09-15 0 14.90 14.76 14.90 14.28 14.98 1,147,015 16,993,139 14.815 14.79 14.65 14.79 14.18 14.87 1,155,439 14.707 1.22%
2023-09-14 0 14.72 14.66 14.72 14.16 14.82 1,119,600 16,229,044 14.495 14.61 14.55 14.61 14.06 14.71 1,127,822 14.390 0.96%
2023-09-13 0 14.58 14.46 14.58 14.42 15.10 1,006,800 14,728,700 14.629 14.47 14.35 14.47 14.31 14.99 1,014,194 14.523 -3.44%
2023-09-12 0 15.10 15.10 15.12 14.84 15.62 1,127,935 16,966,334 15.042 14.99 14.99 15.01 14.73 15.51 1,136,218 14.932 -2.33%
2023-09-11 0 15.46 15.42 15.46 14.76 15.54 674,000 10,240,443 15.194 15.35 15.31 15.35 14.65 15.43 678,950 15.083 1.71%
2023-09-07 0 15.20 15.20 15.34 15.10 16.00 286,105 4,376,885 15.298 15.09 15.09 15.23 14.99 15.88 288,206 15.187 -1.94%
2023-09-06 0 15.50 15.42 15.50 15.10 15.56 433,030 6,637,744 15.329 15.39 15.31 15.39 14.99 15.45 436,210 15.217 0.65%
2023-09-05 0 15.40 15.40 15.46 15.30 15.72 456,000 7,024,608 15.405 15.29 15.29 15.35 15.19 15.61 459,349 15.293 -1.79%
2023-09-04 0 15.68 15.62 15.68 15.30 15.80 777,200 12,130,800 15.608 15.57 15.51 15.57 15.19 15.68 782,908 15.495 0.51%
2023-08-31 0 15.60 15.60 15.62 15.08 15.62 1,534,405 23,737,965 15.470 15.49 15.49 15.51 14.97 15.51 1,545,674 15.358 0.52%
2023-08-30 0 15.52 15.52 15.54 15.28 16.00 940,386 14,648,366 15.577 15.41 15.41 15.43 15.17 15.88 947,292 15.463 -1.77%
2023-08-29 0 15.80 15.78 15.80 14.90 15.88 1,784,298 27,654,828 15.499 15.68 15.66 15.68 14.79 15.76 1,797,402 15.386 6.33%
2023-08-28 0 14.86 14.84 14.94 14.78 15.86 1,664,600 25,618,598 15.390 14.75 14.73 14.83 14.67 15.74 1,676,825 15.278 -2.24%
2023-08-25 0 15.20 15.20 15.22 14.12 16.58 4,418,600 65,464,393 14.816 15.09 15.09 15.11 14.02 16.46 4,451,050 14.708 -9.52%
2023-08-24 0 16.80 16.80 16.86 16.30 16.92 345,200 5,761,278 16.690 16.68 16.68 16.74 16.18 16.80 347,735 16.568 2.94%
2023-08-23 0 16.32 16.32 16.40 15.70 16.40 267,435 4,328,963 16.187 16.20 16.20 16.28 15.59 16.28 269,399 16.069 2.00%
2023-08-22 0 16.00 16.00 16.10 15.70 16.18 321,200 5,118,824 15.937 15.88 15.88 15.98 15.59 16.06 323,559 15.820 0.88%
2023-08-21 0 15.86 15.70 15.86 15.64 16.12 513,135 8,110,046 15.805 15.74 15.59 15.74 15.53 16.00 516,903 15.690 -1.61%
2023-08-18 0 16.12 16.12 16.14 16.00 16.62 545,600 8,892,864 16.299 16.00 16.00 16.02 15.88 16.50 549,607 16.180 -2.66%
2023-08-17 0 16.56 16.40 16.56 16.02 16.74 447,800 7,358,459 16.432 16.44 16.28 16.44 15.90 16.62 451,089 16.313 1.60%
2023-08-16 0 16.30 16.28 16.30 16.28 16.86 615,400 10,136,344 16.471 16.18 16.16 16.18 16.16 16.74 619,919 16.351 -1.45%
2023-08-15 0 16.54 16.52 16.56 16.50 16.90 309,510 5,163,287 16.682 16.42 16.40 16.44 16.38 16.78 311,783 16.561 -2.36%
2023-08-14 0 16.94 16.90 16.94 16.42 16.98 410,700 6,853,457 16.687 16.82 16.78 16.82 16.30 16.86 413,716 16.566 -0.59%
2023-08-11 0 17.04 16.96 17.12 16.80 17.20 358,000 6,060,993 16.930 16.92 16.84 17.00 16.68 17.07 360,629 16.807 -1.39%
2023-08-10 0 17.28 17.20 17.28 16.92 17.30 330,800 5,648,312 17.075 17.15 17.07 17.15 16.80 17.17 333,229 16.950 -0.58%
2023-08-09 0 17.38 17.38 17.40 17.18 17.58 238,400 4,135,272 17.346 17.25 17.25 17.27 17.05 17.45 240,151 17.219 0.12%
2023-08-08 0 17.36 17.34 17.38 17.20 17.80 329,266 5,745,276 17.449 17.23 17.21 17.25 17.07 17.67 331,684 17.322 -3.77%
2023-08-07 0 18.04 17.94 18.04 17.78 18.26 197,654 3,547,218 17.947 17.91 17.81 17.91 17.65 18.13 199,106 17.816 -2.17%
2023-08-04 0 18.44 18.44 18.50 18.30 18.74 257,200 4,748,824 18.464 18.31 18.31 18.37 18.17 18.60 259,089 18.329 0.77%
2023-08-03 0 18.30 18.22 18.30 17.94 18.36 230,400 4,195,093 18.208 18.17 18.09 18.17 17.81 18.23 232,092 18.075 1.10%
2023-08-02 0 18.10 18.04 18.14 17.90 18.90 706,400 12,828,424 18.160 17.97 17.91 18.01 17.77 18.76 711,588 18.028 -2.16%
2023-08-01 0 18.50 18.50 18.68 18.30 19.18 352,637 6,566,163 18.620 18.37 18.37 18.54 18.17 19.04 355,227 18.484 -2.63%
2023-07-31 0 19.00 18.90 19.00 18.58 19.16 1,452,476 27,596,908 19.000 18.86 18.76 18.86 18.44 19.02 1,463,143 18.861 2.59%
2023-07-28 0 18.52 18.52 18.54 18.10 18.70 448,400 8,324,696 18.565 18.38 18.38 18.40 17.97 18.56 451,693 18.430 0.65%
2023-07-27 0 18.40 18.40 18.42 18.16 18.52 260,000 4,773,248 18.359 18.27 18.27 18.29 18.03 18.38 261,909 18.225 0.55%
2023-07-26 0 18.30 18.30 18.32 17.90 18.40 218,950 3,966,500 18.116 18.17 18.17 18.19 17.77 18.27 220,558 17.984 0.33%
2023-07-25 0 18.24 18.14 18.24 17.86 18.34 275,400 5,014,832 18.209 18.11 18.01 18.11 17.73 18.21 277,423 18.077 2.13%
2023-07-24 0 17.86 17.86 17.88 17.62 18.20 263,591 4,685,812 17.777 17.73 17.73 17.75 17.49 18.07 265,527 17.647 -0.78%
2023-07-21 0 18.00 18.00 18.02 17.60 18.18 408,854 7,330,093 17.928 17.87 17.87 17.89 17.47 18.05 411,857 17.798 1.69%
2023-07-20 0 17.70 17.70 17.76 17.64 18.26 322,400 5,738,808 17.800 17.57 17.57 17.63 17.51 18.13 324,768 17.671 -1.12%
2023-07-19 0 17.90 17.80 17.90 17.22 17.98 257,079 4,521,273 17.587 17.77 17.67 17.77 17.09 17.85 258,967 17.459 0.67%
2023-07-18 0 17.78 17.76 17.78 17.62 18.06 284,411 5,055,384 17.775 17.65 17.63 17.65 17.49 17.93 286,500 17.645 -1.66%
2023-07-14 0 18.08 18.08 18.14 18.02 18.40 417,100 7,612,798 18.252 17.95 17.95 18.01 17.89 18.27 420,163 18.119 -1.95%
2023-07-13 0 18.44 18.42 18.44 17.90 18.52 881,563 16,087,274 18.249 18.31 18.29 18.31 17.77 18.38 888,037 18.116 3.48%
2023-07-12 0 17.82 17.82 17.88 17.70 18.10 698,600 12,464,154 17.842 17.69 17.69 17.75 17.57 17.97 703,730 17.712 -0.11%
2023-07-11 0 17.84 17.70 17.84 17.22 18.28 280,400 4,971,041 17.728 17.71 17.57 17.71 17.09 18.15 282,459 17.599 0.22%
2023-07-10 0 17.80 17.80 17.88 17.60 18.10 486,157 8,664,226 17.822 17.67 17.67 17.75 17.47 17.97 489,727 17.692 0.56%
2023-07-07 0 17.70 17.64 17.70 17.06 17.70 509,984 8,897,950 17.448 17.57 17.51 17.57 16.94 17.57 513,729 17.320 0.34%
2023-07-06 0 17.64 17.60 17.64 17.20 18.00 729,200 12,765,168 17.506 17.51 17.47 17.51 17.07 17.87 734,555 17.378 -2.00%
2023-07-05 0 18.00 18.00 18.04 17.66 18.08 379,950 6,805,054 17.910 17.87 17.87 17.91 17.53 17.95 382,740 17.780 0.22%
2023-07-04 0 17.96 17.96 18.00 17.66 18.06 357,200 6,409,952 17.945 17.83 17.83 17.87 17.53 17.93 359,823 17.814 0.79%
2023-07-03 0 17.82 17.82 17.88 17.50 17.96 357,370 6,358,111 17.791 17.69 17.69 17.75 17.37 17.83 359,995 17.662 1.83%
2023-06-30 0 17.50 17.50 17.52 17.06 17.68 651,400 11,382,403 17.474 17.37 17.37 17.39 16.94 17.55 656,184 17.346 2.58%
2023-06-29 0 17.06 17.00 17.06 16.80 17.50 737,200 12,494,136 16.948 16.94 16.88 16.94 16.68 17.37 742,614 16.825 -1.16%
2023-06-28 0 17.26 17.24 17.26 16.64 17.40 923,400 15,740,316 17.046 17.13 17.11 17.13 16.52 17.27 930,181 16.922 0.94%
2023-06-27 0 17.10 17.08 17.10 16.96 17.28 1,383,727 23,631,455 17.078 16.98 16.96 16.98 16.84 17.15 1,393,889 16.954 -0.58%
2023-06-26 0 17.20 17.14 17.20 16.80 17.42 897,200 15,349,232 17.108 17.07 17.02 17.07 16.68 17.29 903,789 16.983 0.58%
2023-06-23 0 17.10 17.04 17.10 16.60 17.10 1,054,000 17,808,595 16.896 16.98 16.92 16.98 16.48 16.98 1,061,741 16.773 -1.61%
2023-06-21 0 17.38 17.30 17.38 16.90 17.74 1,466,188 25,205,897 17.191 17.25 17.17 17.25 16.78 17.61 1,476,956 17.066 -2.25%
2023-06-20 0 17.78 17.54 17.78 17.38 18.20 1,516,000 26,743,464 17.641 17.65 17.41 17.65 17.25 18.07 1,527,133 17.512 -2.31%
2023-06-19 0 18.20 18.10 18.20 17.66 18.20 1,631,600 29,218,302 17.908 18.07 17.97 18.07 17.53 18.07 1,643,582 17.777 0.89%
2023-06-16 0 18.04 17.96 18.04 17.40 19.16 5,433,200 97,857,500 18.011 17.91 17.83 17.91 17.27 19.02 5,473,101 17.880 -4.55%
2023-06-15 0 18.90 18.88 18.90 18.52 19.08 2,457,667 46,453,405 18.901 18.76 18.74 18.76 18.38 18.94 2,475,716 18.764 0.64%
2023-06-14 0 18.78 18.68 18.78 18.66 21.00 18,689,455 355,055,074 18.998 18.64 18.54 18.64 18.52 20.85 18,826,709 18.859 -14.83%
2023-06-13 0 22.05 22.00 22.05 20.50 22.20 867,200 18,780,670 21.657 21.89 21.84 21.89 20.35 22.04 873,569 21.499 5.76%
2023-06-12 0 20.85 20.85 20.95 20.40 20.95 255,900 5,307,555 20.741 20.70 20.70 20.80 20.25 20.80 257,779 20.590 0.00%
2023-06-09 0 20.85 20.85 20.90 20.45 21.35 774,459 16,061,222 20.739 20.70 20.70 20.75 20.30 21.19 780,147 20.587 -2.34%
2023-06-08 0 21.35 21.15 21.40 21.05 22.00 327,600 6,962,460 21.253 21.19 21.00 21.24 20.90 21.84 330,006 21.098 -2.51%
2023-06-07 0 21.90 21.80 21.90 21.25 22.25 963,989 21,085,887 21.874 21.74 21.64 21.74 21.10 22.09 971,068 21.714 5.04%
2023-06-06 0 20.85 20.70 20.85 20.35 21.65 343,200 7,151,374 20.837 20.70 20.55 20.70 20.20 21.49 345,720 20.685 0.00%
2023-06-05 0 20.85 20.85 21.20 20.65 21.60 207,200 4,354,558 21.016 20.70 20.70 21.05 20.50 21.44 208,722 20.863 -2.80%
2023-06-02 0 21.45 21.45 21.70 20.50 21.85 733,800 15,698,510 21.393 21.29 21.29 21.54 20.35 21.69 739,189 21.237 4.89%
2023-06-01 0 20.45 20.45 20.55 20.25 21.10 425,736 8,782,764 20.630 20.30 20.30 20.40 20.10 20.95 428,863 20.479 2.25%
2023-05-31 0 20.00 19.90 20.00 19.44 20.05 748,030 14,888,273 19.903 19.85 19.75 19.85 19.30 19.90 753,523 19.758 -0.50%
2023-05-30 0 20.10 20.05 20.10 19.04 20.20 397,144 7,785,659 19.604 19.95 19.90 19.95 18.90 20.05 400,061 19.461 4.69%
2023-05-29 0 19.20 19.10 19.20 19.04 20.10 478,606 9,290,375 19.411 19.06 18.96 19.06 18.90 19.95 482,121 19.270 -4.48%
2023-05-25 0 20.10 20.00 20.15 19.30 20.20 794,800 15,626,824 19.661 19.95 19.85 20.00 19.16 20.05 800,637 19.518 -0.99%
2023-05-24 0 20.30 20.30 20.40 20.25 21.00 264,030 5,397,203 20.442 20.15 20.15 20.25 20.10 20.85 265,969 20.293 -3.79%
2023-05-23 0 21.10 20.90 21.10 20.85 21.65 157,565 3,319,628 21.068 20.95 20.75 20.95 20.70 21.49 158,722 20.915 -0.94%
2023-05-22 0 21.30 21.15 21.30 20.75 21.40 306,892 6,468,445 21.077 21.14 21.00 21.14 20.60 21.24 309,146 20.924 2.16%
2023-05-19 0 20.85 20.65 20.90 20.35 20.95 237,300 4,871,810 20.530 20.70 20.50 20.75 20.20 20.80 239,043 20.380 0.48%
2023-05-18 0 20.75 20.65 20.75 20.60 21.50 287,122 5,999,632 20.896 20.60 20.50 20.60 20.45 21.34 289,231 20.743 -1.66%
2023-05-17 0 21.10 21.05 21.15 21.00 21.75 203,537 4,314,078 21.196 20.95 20.90 21.00 20.85 21.59 205,032 21.041 -1.17%
2023-05-16 0 21.35 21.30 21.45 21.05 21.85 282,600 6,039,386 21.371 21.19 21.14 21.29 20.90 21.69 284,675 21.215 -2.06%
2023-05-15 0 21.80 21.80 21.85 20.50 21.90 449,839 9,585,902 21.310 21.64 21.64 21.69 20.35 21.74 453,143 21.154 2.59%
2023-05-12 0 21.25 21.25 21.35 21.05 21.85 474,770 10,099,228 21.272 21.10 21.10 21.19 20.90 21.69 478,257 21.117 -2.07%
2023-05-11 0 21.70 21.50 21.70 21.10 22.00 598,400 12,909,475 21.573 21.54 21.34 21.54 20.95 21.84 602,795 21.416 2.60%
2023-05-10 0 21.15 21.10 21.15 20.30 21.30 476,188 9,957,411 20.911 21.00 20.95 21.00 20.15 21.14 479,685 20.758 2.92%
2023-05-09 0 20.55 20.55 20.60 20.35 21.15 469,600 9,759,007 20.782 20.40 20.40 20.45 20.20 21.00 473,049 20.630 -2.84%
2023-05-08 0 21.15 21.10 21.15 21.00 22.30 308,760 6,543,527 21.193 21.00 20.95 21.00 20.85 22.14 311,028 21.038 -2.53%
2023-05-05 0 21.70 21.65 21.70 21.20 21.90 580,091 12,567,565 21.665 21.54 21.49 21.54 21.05 21.74 584,351 21.507 2.12%
2023-05-04 0 21.25 21.20 21.25 20.65 21.40 321,460 6,780,809 21.094 21.10 21.05 21.10 20.50 21.24 323,821 20.940 3.41%
2023-05-03 0 20.55 20.55 20.60 20.50 21.00 480,094 9,937,218 20.698 20.40 20.40 20.45 20.35 20.85 483,620 20.548 -4.20%
2023-05-02 0 21.45 21.40 21.45 20.95 22.00 770,470 16,567,189 21.503 21.29 21.24 21.29 20.80 21.84 776,128 21.346 0.00%
2023-04-28 0 21.45 21.40 21.45 20.60 21.50 432,579 9,173,319 21.206 21.29 21.24 21.29 20.45 21.34 435,756 21.052 1.66%
2023-04-27 0 21.10 21.10 21.15 20.50 21.25 412,000 8,596,546 20.865 20.95 20.95 21.00 20.35 21.10 415,026 20.713 0.24%
2023-04-26 0 21.05 21.00 21.05 20.55 21.50 625,409 13,226,082 21.148 20.90 20.85 20.90 20.40 21.34 630,002 20.994 1.69%
2023-04-25 0 20.70 20.70 20.75 20.00 21.30 1,634,400 33,385,110 20.427 20.55 20.55 20.60 19.85 21.14 1,646,403 20.278 -2.82%
2023-04-24 0 21.30 21.30 21.40 21.00 21.65 1,104,000 23,499,550 21.286 21.14 21.14 21.24 20.85 21.49 1,112,108 21.131 -0.23%
2023-04-21 0 21.35 21.35 21.40 21.25 23.10 1,836,185 39,788,468 21.669 21.19 21.19 21.24 21.10 22.93 1,849,670 21.511 -6.36%
2023-04-20 0 22.80 22.75 22.80 22.65 23.80 895,200 20,612,360 23.025 22.63 22.58 22.63 22.48 23.63 901,774 22.858 -2.15%
2023-04-19 0 23.30 23.25 23.30 23.30 24.15 1,220,000 28,869,185 23.663 23.13 23.08 23.13 23.13 23.97 1,228,960 23.491 -1.89%
2023-04-18 0 23.75 23.70 23.75 23.20 24.30 1,394,400 33,219,951 23.824 23.58 23.53 23.58 23.03 24.12 1,404,640 23.650 1.93%
2023-04-17 0 23.30 23.25 23.30 22.60 23.45 629,700 14,492,615 23.015 23.13 23.08 23.13 22.44 23.28 634,324 22.847 1.97%
2023-04-14 0 22.85 22.75 22.85 22.30 22.95 570,179 12,942,033 22.698 22.68 22.58 22.68 22.14 22.78 574,366 22.533 -0.44%
2023-04-13 0 22.95 22.85 22.95 21.50 22.95 896,800 20,113,116 22.428 22.78 22.68 22.78 21.34 22.78 903,386 22.264 2.91%
2023-04-12 0 22.30 22.20 22.30 21.85 23.00 1,061,287 23,643,686 22.278 22.14 22.04 22.14 21.69 22.83 1,069,081 22.116 -2.41%
2023-04-11 0 22.85 22.70 22.85 22.30 22.95 1,183,822 26,842,402 22.674 22.68 22.53 22.68 22.14 22.78 1,192,516 22.509 1.11%
2023-04-06 0 22.60 22.60 22.65 21.85 22.70 1,332,500 29,621,520 22.230 22.44 22.44 22.48 21.69 22.53 1,342,286 22.068 -1.74%
2023-04-04 0 23.00 23.00 23.05 22.30 23.75 1,794,886 40,728,138 22.691 22.83 22.83 22.88 22.14 23.58 1,808,068 22.526 -2.75%
2023-04-03 0 23.65 23.50 23.65 22.50 23.70 1,005,797 23,218,308 23.084 23.48 23.33 23.48 22.34 23.53 1,013,184 22.916 1.28%
2023-03-31 0 23.35 23.35 23.45 23.05 24.00 1,029,030 24,146,426 23.465 23.18 23.18 23.28 22.88 23.83 1,036,587 23.294 -1.06%
2023-03-30 0 23.60 23.40 23.60 22.90 25.60 2,794,200 66,241,240 23.707 23.43 23.23 23.43 22.73 25.41 2,814,720 23.534 -5.22%
2023-03-29 0 24.90 24.90 24.95 24.45 25.80 1,540,000 38,403,283 24.937 24.72 24.72 24.77 24.27 25.61 1,551,310 24.755 0.20%
2023-03-28 0 24.85 24.80 24.85 22.80 25.20 4,139,000 100,326,364 24.239 24.67 24.62 24.67 22.63 25.02 4,169,397 24.063 11.19%
2023-03-27 0 22.35 22.30 22.35 22.05 23.10 964,000 21,592,994 22.399 22.19 22.14 22.19 21.89 22.93 971,080 22.236 -3.25%
2023-03-24 0 23.10 23.10 23.20 22.80 23.95 946,600 21,927,250 23.164 22.93 22.93 23.03 22.63 23.78 953,552 22.995 -1.91%
2023-03-23 0 23.55 23.55 23.60 22.15 23.80 1,139,865 26,381,251 23.144 23.38 23.38 23.43 21.99 23.63 1,148,236 22.975 4.90%
2023-03-22 0 22.45 22.45 22.55 22.25 23.60 1,611,600 36,612,280 22.718 22.29 22.29 22.39 22.09 23.43 1,623,435 22.552 -3.23%
2023-03-21 0 23.20 23.20 23.25 22.40 23.35 702,442 16,093,927 22.911 23.03 23.03 23.08 22.24 23.18 707,601 22.744 3.80%
2023-03-20 0 22.35 22.35 22.40 22.10 23.50 1,325,393 29,932,624 22.584 22.19 22.19 22.24 21.94 23.33 1,335,127 22.419 -5.89%
2023-03-17 0 23.75 23.75 23.90 23.05 24.15 1,330,384 31,546,374 23.712 23.58 23.58 23.73 22.88 23.97 1,340,154 23.539 2.37%
2023-03-16 0 23.20 23.10 23.20 22.45 23.45 837,302 19,209,151 22.942 23.03 22.93 23.03 22.29 23.28 843,451 22.774 0.65%
2023-03-15 0 23.05 23.05 23.10 22.90 24.35 2,061,449 48,378,646 23.468 22.88 22.88 22.93 22.73 24.17 2,076,588 23.297 1.99%
2023-03-14 0 22.60 22.60 22.70 22.40 24.25 2,207,825 50,921,122 23.064 22.44 22.44 22.53 22.24 24.07 2,224,039 22.896 -3.62%
2023-03-13 0 23.45 23.40 23.45 22.55 24.10 1,514,400 35,509,642 23.448 23.28 23.23 23.28 22.39 23.92 1,525,522 23.277 3.99%
2023-03-10 0 22.55 22.50 22.55 22.15 23.40 2,191,702 49,581,776 22.622 22.39 22.34 22.39 21.99 23.23 2,207,798 22.458 -5.45%
2023-03-09 0 23.85 23.85 23.90 23.65 24.55 1,138,500 27,268,807 23.952 23.68 23.68 23.73 23.48 24.37 1,146,861 23.777 -0.62%
2023-03-08 0 24.00 24.00 24.05 23.50 25.00 2,145,118 51,585,584 24.048 23.83 23.83 23.87 23.33 24.82 2,160,872 23.873 -4.76%
2023-03-07 0 25.20 25.15 25.20 25.05 26.40 962,326 24,530,753 25.491 25.02 24.97 25.02 24.87 26.21 969,393 25.305 -1.75%
2023-03-06 0 25.65 25.65 25.70 25.10 26.85 1,641,386 41,952,475 25.559 25.46 25.46 25.51 24.92 26.65 1,653,440 25.373 -2.66%
2023-03-03 0 26.35 26.35 26.45 25.95 27.75 2,697,274 71,195,042 26.395 26.16 26.16 26.26 25.76 27.55 2,717,083 26.203 -0.94%
2023-03-02 0 26.60 26.60 26.70 26.35 28.00 1,765,500 47,361,705 26.826 26.41 26.41 26.51 26.16 27.80 1,778,466 26.631 -3.45%
2023-03-01 0 27.55 27.55 27.60 26.15 27.65 1,842,027 50,014,952 27.152 27.35 27.35 27.40 25.96 27.45 1,855,555 26.954 5.96%
2023-02-28 0 26.00 25.85 26.10 25.70 26.90 841,200 21,995,920 26.148 25.81 25.66 25.91 25.51 26.70 847,378 25.958 -0.95%
2023-02-27 0 26.25 26.25 26.40 25.70 26.95 1,154,400 30,155,820 26.123 26.06 26.06 26.21 25.51 26.75 1,162,878 25.932 -0.19%
2023-02-24 0 26.30 26.20 26.30 26.00 26.75 1,326,810 34,974,308 26.360 26.11 26.01 26.11 25.81 26.55 1,336,554 26.168 -2.77%
2023-02-23 0 27.05 27.00 27.05 26.65 27.50 662,199 17,879,933 27.001 26.85 26.80 26.85 26.46 27.30 667,062 26.804 -0.37%
2023-02-22 0 27.15 27.15 27.20 26.50 27.85 922,800 25,086,670 27.185 26.95 26.95 27.00 26.31 27.65 929,577 26.987 -0.55%
2023-02-21 0 27.30 27.25 27.30 26.80 28.95 2,007,238 55,201,354 27.501 27.10 27.05 27.10 26.60 28.74 2,021,979 27.301 -5.70%
2023-02-20 0 28.95 28.80 28.95 28.00 29.10 1,518,600 43,495,290 28.642 28.74 28.59 28.74 27.80 28.89 1,529,753 28.433 -0.17%
2023-02-17 0 29.00 28.85 29.00 28.80 30.75 1,786,500 52,773,521 29.540 28.79 28.64 28.79 28.59 30.53 1,799,620 29.325 -5.38%
2023-02-16 0 30.65 30.65 30.80 30.25 32.50 2,348,800 73,762,829 31.404 30.43 30.43 30.58 30.03 32.26 2,366,049 31.176 1.83%
2023-02-15 0 30.10 30.05 30.10 29.80 31.10 1,800,595 54,835,585 30.454 29.88 29.83 29.88 29.58 30.87 1,813,818 30.232 1.52%
2023-02-14 0 29.65 29.65 29.70 29.55 32.90 3,216,233 97,917,576 30.445 29.43 29.43 29.48 29.33 32.66 3,239,853 30.223 -9.19%
2023-02-13 0 32.65 32.40 32.65 30.95 33.15 3,272,940 106,094,982 32.416 32.41 32.16 32.41 30.72 32.91 3,296,976 32.179 2.67%
2023-02-10 0 31.80 31.65 31.80 30.50 33.70 6,104,713 195,869,516 32.085 31.57 31.42 31.57 30.28 33.45 6,149,546 31.851 0.63%
2023-02-09 0 31.60 31.60 31.65 30.15 32.40 3,635,700 113,509,465 31.221 31.37 31.37 31.42 29.93 32.16 3,662,400 30.993 -0.94%
2023-02-08 0 31.90 31.85 31.90 27.80 32.70 9,569,400 296,949,572 31.031 31.67 31.62 31.67 27.60 32.46 9,639,677 30.805 13.12%
2023-02-07 0 28.20 28.05 28.20 27.35 28.75 1,755,262 49,524,097 28.215 27.99 27.85 27.99 27.15 28.54 1,768,153 28.009 4.25%
2023-02-06 0 27.05 27.00 27.05 26.60 28.50 2,061,399 55,919,905 27.127 26.85 26.80 26.85 26.41 28.29 2,076,538 26.929 -6.40%
2023-02-03 0 28.90 28.80 28.90 27.30 29.30 2,269,616 64,675,088 28.496 28.69 28.59 28.69 27.10 29.09 2,286,284 28.288 4.14%
2023-02-02 0 27.75 27.70 27.75 27.40 29.60 4,217,451 120,098,089 28.476 27.55 27.50 27.55 27.20 29.38 4,248,424 28.269 3.16%
2023-02-01 0 26.90 26.85 26.90 25.75 27.20 1,851,900 48,908,641 26.410 26.70 26.65 26.70 25.56 27.00 1,865,500 26.217 3.46%
2023-01-31 0 26.00 26.00 26.10 25.15 26.15 1,714,052 44,141,329 25.753 25.81 25.81 25.91 24.97 25.96 1,726,640 25.565 0.97%
2023-01-30 0 25.75 25.75 25.80 25.75 28.40 2,733,474 72,117,666 26.383 25.56 25.56 25.61 25.56 28.19 2,753,548 26.191 -8.53%
2023-01-27 0 28.15 28.15 28.20 27.05 28.80 1,832,054 51,330,758 28.018 27.94 27.94 27.99 26.85 28.59 1,845,508 27.814 1.44%
2023-01-26 0 27.75 27.75 27.80 26.55 27.95 1,409,832 38,489,874 27.301 27.55 27.55 27.60 26.36 27.75 1,420,186 27.102 4.72%
2023-01-20 0 26.50 26.45 26.65 25.85 27.00 968,328 25,429,780 26.262 26.31 26.26 26.46 25.66 26.80 975,439 26.070 1.15%
2023-01-19 0 26.20 26.20 26.25 25.50 26.65 1,315,700 34,290,139 26.062 26.01 26.01 26.06 25.31 26.46 1,325,362 25.872 -2.60%
2023-01-18 0 26.90 26.90 26.95 26.50 27.50 1,504,173 40,580,859 26.979 26.70 26.70 26.75 26.31 27.30 1,515,220 26.782 -1.47%
2023-01-17 0 27.30 27.30 27.50 26.80 28.30 1,248,800 34,178,860 27.369 27.10 27.10 27.30 26.60 28.09 1,257,971 27.170 -3.02%
2023-01-16 0 28.15 28.00 28.15 26.65 29.15 2,213,974 61,702,246 27.869 27.94 27.80 27.94 26.46 28.94 2,230,233 27.666 -1.05%
2023-01-13 0 28.45 28.40 28.45 27.40 29.15 3,541,510 100,609,065 28.409 28.24 28.19 28.24 27.20 28.94 3,567,519 28.201 3.64%
2023-01-12 0 27.45 27.40 27.45 25.50 28.60 5,901,872 159,842,941 27.083 27.25 27.20 27.25 25.31 28.39 5,945,215 26.886 -4.02%
2023-01-11 0 28.60 28.55 28.60 27.65 32.05 12,787,826 374,438,395 29.281 28.39 28.34 28.39 27.45 31.82 12,881,739 29.067 -8.33%
2023-01-10 0 31.20 31.15 31.20 30.70 33.30 4,826,792 154,274,703 31.962 30.97 30.92 30.97 30.48 33.06 4,862,240 31.729 -0.48%
2023-01-09 0 31.35 31.30 31.35 29.10 33.80 9,407,674 292,161,002 31.056 31.12 31.07 31.12 28.89 33.55 9,476,763 30.829 11.37%
2023-01-06 0 28.15 28.05 28.15 23.70 29.50 10,768,688 292,365,730 27.150 27.94 27.85 27.94 23.53 29.28 10,847,773 26.952 22.39%
2023-01-05 0 23.00 22.90 23.00 22.00 23.30 1,836,401 41,711,402 22.714 22.83 22.73 22.83 21.84 23.13 1,849,887 22.548 4.31%
2023-01-04 0 22.05 22.05 22.10 21.30 22.15 1,174,400 25,578,040 21.780 21.89 21.89 21.94 21.14 21.99 1,183,025 21.621 2.56%
2023-01-03 0 21.50 21.50 21.55 20.20 21.60 877,039 18,446,201 21.032 21.34 21.34 21.39 20.05 21.44 883,480 20.879 2.63%
2022-12-30 0 20.95 20.95 21.00 20.35 21.30 627,600 13,063,420 20.815 20.80 20.80 20.85 20.20 21.14 632,209 20.663 3.20%
2022-12-29 0 20.30 20.00 20.30 19.70 20.95 424,713 8,577,630 20.196 20.15 19.85 20.15 19.56 20.80 427,832 20.049 -2.17%
2022-12-28 0 20.75 20.70 20.80 19.84 20.80 554,492 11,334,227 20.441 20.60 20.55 20.65 19.70 20.65 558,564 20.292 4.90%
2022-12-23 0 19.78 19.76 19.78 19.52 20.40 290,214 5,805,723 20.005 19.64 19.62 19.64 19.38 20.25 292,345 19.859 -0.50%
2022-12-22 0 19.88 19.88 20.05 19.10 20.10 737,685 14,585,601 19.772 19.74 19.74 19.90 18.96 19.95 743,103 19.628 4.63%
2022-12-21 0 19.00 18.98 19.00 18.62 19.36 620,073 11,782,627 19.002 18.86 18.84 18.86 18.48 19.22 624,627 18.863 -0.73%
2022-12-20 0 19.14 19.14 19.22 18.92 20.55 793,600 15,306,488 19.287 19.00 19.00 19.08 18.78 20.40 799,428 19.147 -4.78%
2022-12-19 0 20.10 20.10 20.15 19.82 21.20 448,702 9,066,551 20.206 19.95 19.95 20.00 19.68 21.05 451,997 20.059 -0.99%
2022-12-16 0 20.30 20.30 20.50 19.90 20.75 1,117,480 22,687,133 20.302 20.15 20.15 20.35 19.75 20.60 1,125,687 20.154 -0.98%
2022-12-15 0 20.50 20.45 20.50 20.30 21.55 768,941 15,841,332 20.601 20.35 20.30 20.35 20.15 21.39 774,588 20.451 -4.65%
2022-12-14 0 21.50 21.45 21.50 21.20 22.90 889,300 19,246,650 21.642 21.34 21.29 21.34 21.05 22.73 895,831 21.485 -4.23%
2022-12-13 0 22.45 22.40 22.45 21.60 22.50 498,400 11,080,520 22.232 22.29 22.24 22.29 21.44 22.34 502,060 22.070 1.81%
2022-12-12 0 22.05 22.05 22.10 21.85 23.00 888,800 19,702,543 22.168 21.89 21.89 21.94 21.69 22.83 895,327 22.006 -2.43%
2022-12-09 0 22.60 22.50 22.60 22.25 23.55 1,432,800 32,631,840 22.775 22.44 22.34 22.44 22.09 23.38 1,443,322 22.609 -1.31%
2022-12-08 0 22.90 22.85 22.90 22.00 23.00 887,371 20,161,372 22.720 22.73 22.68 22.73 21.84 22.83 893,888 22.555 5.77%
2022-12-07 0 21.65 21.55 21.65 21.50 23.50 1,449,375 32,549,985 22.458 21.49 21.39 21.49 21.34 23.33 1,460,019 22.294 -3.56%
2022-12-06 0 22.45 22.40 22.45 21.95 23.20 1,750,100 39,698,672 22.684 22.29 22.24 22.29 21.79 23.03 1,762,953 22.518 -1.10%
2022-12-05 0 22.70 22.70 22.75 20.50 23.15 2,791,500 62,150,594 22.264 22.53 22.53 22.58 20.35 22.98 2,812,001 22.102 12.10%
2022-12-02 0 20.25 20.20 20.30 19.52 20.70 608,800 12,320,447 20.237 20.10 20.05 20.15 19.38 20.55 613,271 20.090 0.75%
2022-12-01 0 20.10 20.10 20.15 19.84 21.40 1,950,603 40,027,681 20.521 19.95 19.95 20.00 19.70 21.24 1,964,928 20.371 3.29%
2022-11-30 0 19.46 19.34 19.46 18.28 19.46 1,752,000 33,118,152 18.903 19.32 19.20 19.32 18.15 19.32 1,764,867 18.765 5.42%
2022-11-29 0 18.46 18.42 18.46 17.76 18.48 1,257,600 22,849,346 18.169 18.33 18.29 18.33 17.63 18.35 1,266,836 18.037 4.41%
2022-11-28 0 17.68 17.56 17.68 16.74 17.98 1,152,970 19,837,758 17.206 17.55 17.43 17.55 16.62 17.85 1,161,437 17.080 -1.78%
2022-11-25 0 18.00 18.00 18.02 17.48 18.60 894,355 15,842,024 17.713 17.87 17.87 17.89 17.35 18.46 900,923 17.584 -1.85%
2022-11-24 0 18.34 18.30 18.34 17.92 18.58 482,800 8,807,414 18.242 18.21 18.17 18.21 17.79 18.44 486,346 18.109 2.92%
2022-11-23 0 17.82 17.80 17.82 17.60 18.50 581,600 10,391,680 17.867 17.69 17.67 17.69 17.47 18.37 585,871 17.737 -1.98%
2022-11-22 0 18.18 17.82 18.18 17.60 19.24 2,090,800 37,987,590 18.169 18.05 17.69 18.05 17.47 19.10 2,106,155 18.036 -5.41%
2022-11-21 0 19.22 19.20 19.22 18.82 19.88 786,976 15,127,710 19.223 19.08 19.06 19.08 18.68 19.74 792,756 19.082 -2.73%
2022-11-18 0 19.76 19.74 19.78 19.70 20.90 1,086,800 21,874,016 20.127 19.62 19.60 19.64 19.56 20.75 1,094,781 19.980 -3.84%
2022-11-17 0 20.55 20.50 20.55 19.60 21.35 1,340,249 27,159,918 20.265 20.40 20.35 20.40 19.46 21.19 1,350,092 20.117 -3.75%
2022-11-16 0 21.35 21.30 21.35 20.90 23.00 1,883,600 41,189,920 21.868 21.19 21.14 21.19 20.75 22.83 1,897,433 21.708 -5.53%
2022-11-15 0 22.60 22.55 22.60 21.00 23.35 3,175,225 70,896,184 22.328 22.44 22.39 22.44 20.85 23.18 3,198,544 22.165 1.57%
2022-11-14 0 22.25 22.15 22.25 21.60 23.50 3,043,200 68,967,230 22.663 22.09 21.99 22.09 21.44 23.33 3,065,549 22.498 3.49%
2022-11-11 0 21.50 21.50 21.55 21.20 22.40 2,052,683 44,500,166 21.679 21.34 21.34 21.39 21.05 22.24 2,067,758 21.521 4.88%
2022-11-10 0 20.50 20.45 20.50 20.30 21.10 1,584,800 32,789,746 20.690 20.35 20.30 20.35 20.15 20.95 1,596,439 20.539 -2.84%
2022-11-09 0 21.10 21.05 21.10 20.85 23.00 7,277,106 148,458,800 20.401 20.95 20.90 20.95 20.70 22.83 7,330,549 20.252 -6.64%
2022-11-08 0 22.60 22.55 22.60 22.30 23.95 1,166,400 26,660,430 22.857 22.44 22.39 22.44 22.14 23.78 1,174,966 22.690 -1.74%
2022-11-07 0 23.00 23.00 23.05 20.80 23.65 2,915,178 66,089,131 22.671 22.83 22.83 22.88 20.65 23.48 2,936,587 22.505 10.84%
2022-11-04 0 20.75 20.75 20.85 19.60 21.40 2,308,806 47,363,737 20.514 20.60 20.60 20.70 19.46 21.24 2,325,762 20.365 5.12%
2022-11-03 0 19.74 19.72 19.74 19.26 20.10 914,000 18,036,976 19.734 19.60 19.58 19.60 19.12 19.95 920,712 19.590 -0.60%
2022-11-02 0 19.86 19.86 19.90 18.74 19.90 853,600 16,511,032 19.343 19.72 19.72 19.75 18.60 19.75 859,869 19.202 4.75%
2022-11-01 0 18.96 18.90 18.96 17.90 19.18 655,200 12,232,536 18.670 18.82 18.76 18.82 17.77 19.04 660,012 18.534 5.92%
2022-10-31 0 17.90 17.76 17.90 17.62 18.80 436,379 7,862,462 18.018 17.77 17.63 17.77 17.49 18.66 439,584 17.886 -0.33%
2022-10-28 0 17.96 17.88 17.96 17.78 19.74 730,400 13,508,779 18.495 17.83 17.75 17.83 17.65 19.60 735,764 18.360 -6.65%
2022-10-27 0 19.24 19.08 19.24 18.80 20.05 716,800 13,824,858 19.287 19.10 18.94 19.10 18.66 19.90 722,064 19.146 -0.72%
2022-10-26 0 19.38 19.30 19.38 18.92 19.74 635,200 12,332,200 19.415 19.24 19.16 19.24 18.78 19.60 639,865 19.273 2.00%
2022-10-25 0 19.00 18.82 19.00 18.38 19.48 611,166 11,485,212 18.792 18.86 18.68 18.86 18.25 19.34 615,654 18.655 1.93%
2022-10-24 0 18.64 18.48 18.64 18.12 20.30 1,389,434 26,342,356 18.959 18.50 18.35 18.50 17.99 20.15 1,399,638 18.821 -6.24%
2022-10-21 0 19.88 19.80 19.88 19.60 20.20 281,600 5,582,960 19.826 19.74 19.66 19.74 19.46 20.05 283,668 19.681 1.22%
2022-10-20 0 19.64 19.64 19.66 19.06 20.15 897,203 17,568,486 19.581 19.50 19.50 19.52 18.92 20.00 903,792 19.439 -0.20%
2022-10-19 0 19.68 19.66 19.68 19.66 20.70 811,825 16,335,933 20.122 19.54 19.52 19.54 19.52 20.55 817,787 19.976 -3.05%
2022-10-18 0 20.30 20.30 20.35 18.88 20.45 1,619,800 31,736,150 19.593 20.15 20.15 20.20 18.74 20.30 1,631,696 19.450 8.09%
2022-10-17 0 18.78 18.66 18.78 17.90 18.88 741,600 13,595,200 18.332 18.64 18.52 18.64 17.77 18.74 747,046 18.199 4.92%
2022-10-14 0 17.90 17.86 17.90 17.68 18.40 691,106 12,511,602 18.104 17.77 17.73 17.77 17.55 18.27 696,181 17.972 1.59%
2022-10-13 0 17.62 17.50 17.62 17.40 17.84 342,566 6,034,548 17.616 17.49 17.37 17.49 17.27 17.71 345,082 17.487 0.80%
2022-10-12 0 17.48 17.30 17.48 16.94 17.80 954,800 16,483,432 17.264 17.35 17.17 17.35 16.82 17.67 961,812 17.138 2.22%
2022-10-11 0 17.10 17.02 17.10 16.26 18.10 1,384,889 23,805,273 17.189 16.98 16.90 16.98 16.14 17.97 1,395,060 17.064 -3.61%
2022-10-10 0 17.74 17.74 17.78 17.58 18.50 408,498 7,253,502 17.757 17.61 17.61 17.65 17.45 18.37 411,498 17.627 -1.88%
2022-10-07 0 18.08 18.08 18.10 17.70 18.36 393,600 7,068,824 17.959 17.95 17.95 17.97 17.57 18.23 396,491 17.828 0.44%
2022-10-06 0 18.00 18.00 18.02 18.00 18.50 279,200 5,074,760 18.176 17.87 17.87 17.89 17.87 18.37 281,250 18.044 -2.49%
2022-10-05 0 18.46 18.28 18.46 18.00 18.90 932,400 17,128,568 18.370 18.33 18.15 18.33 17.87 18.76 939,247 18.236 3.13%
2022-10-03 0 17.90 17.64 17.90 17.50 18.04 185,923 3,307,422 17.789 17.77 17.51 17.77 17.37 17.91 187,288 17.660 1.02%
2022-09-30 0 17.72 17.64 17.72 17.30 18.00 423,166 7,457,673 17.624 17.59 17.51 17.59 17.17 17.87 426,274 17.495 1.26%
2022-09-29 0 17.50 17.42 17.50 17.38 18.50 462,814 8,251,289 17.829 17.37 17.29 17.37 17.25 18.37 466,213 17.699 -3.85%
2022-09-28 0 18.20 18.10 18.20 17.80 18.68 294,928 5,331,566 18.078 18.07 17.97 18.07 17.67 18.54 297,094 17.946 -1.62%
2022-09-27 0 18.50 18.50 18.56 18.00 18.68 388,400 7,125,077 18.345 18.37 18.37 18.42 17.87 18.54 391,252 18.211 0.54%
2022-09-26 0 18.40 18.24 18.40 17.50 18.42 675,321 12,250,130 18.140 18.27 18.11 18.27 17.37 18.29 680,281 18.007 5.02%
2022-09-23 0 17.52 17.50 17.52 17.26 17.80 798,930 13,964,967 17.480 17.39 17.37 17.39 17.13 17.67 804,797 17.352 1.39%
2022-09-22 0 17.28 17.26 17.28 17.12 18.12 1,728,108 30,176,453 17.462 17.15 17.13 17.15 17.00 17.99 1,740,799 17.335 -3.03%
2022-09-21 0 17.82 17.80 17.82 17.80 18.70 929,200 16,907,345 18.196 17.69 17.67 17.69 17.67 18.56 936,024 18.063 -4.60%
2022-09-20 0 18.68 18.62 18.68 18.58 19.12 599,310 11,246,726 18.766 18.54 18.48 18.54 18.44 18.98 603,711 18.629 0.65%
2022-09-19 0 18.56 18.56 18.58 18.46 19.36 1,284,800 24,143,512 18.792 18.42 18.42 18.44 18.33 19.22 1,294,235 18.655 -3.03%
2022-09-16 0 19.14 19.00 19.14 18.48 19.22 1,822,602 34,682,173 19.029 19.00 18.86 19.00 18.35 19.08 1,835,987 18.890 3.46%
2022-09-15 0 18.50 18.50 18.56 18.44 19.00 564,200 10,520,244 18.646 18.37 18.37 18.42 18.31 18.86 568,343 18.510 -1.28%
2022-09-14 0 18.74 18.74 18.76 18.00 19.00 1,458,700 27,387,496 18.775 18.60 18.60 18.62 17.87 18.86 1,469,413 18.638 0.11%
2022-09-13 0 18.72 18.70 18.72 18.20 18.86 827,572 15,437,391 18.654 18.58 18.56 18.58 18.07 18.72 833,650 18.518 1.08%
2022-09-09 0 18.52 18.52 18.54 18.00 18.62 1,363,600 25,143,336 18.439 18.38 18.38 18.40 17.87 18.48 1,373,614 18.305 1.87%
2022-09-08 0 18.18 18.02 18.18 17.94 18.88 1,366,000 25,177,364 18.431 18.05 17.89 18.05 17.81 18.74 1,376,032 18.297 -1.41%
2022-09-07 0 18.44 18.42 18.44 17.38 18.64 1,497,103 27,251,423 18.203 18.31 18.29 18.31 17.25 18.50 1,508,098 18.070 3.02%
2022-09-06 0 17.90 17.90 17.94 16.82 17.96 1,373,177 24,043,185 17.509 17.77 17.77 17.81 16.70 17.83 1,383,262 17.382 4.80%
2022-09-05 0 17.08 16.88 17.08 16.70 18.00 1,602,953 27,204,827 16.972 16.96 16.76 16.96 16.58 17.87 1,614,725 16.848 -3.72%
2022-09-02 0 17.74 17.68 17.74 17.40 18.02 4,126,400 73,128,816 17.722 17.61 17.55 17.61 17.27 17.89 4,156,704 17.593 1.03%
2022-09-01 0 17.56 17.46 17.56 16.00 17.60 4,787,221 80,782,730 16.875 17.43 17.33 17.43 15.88 17.47 4,822,378 16.752 8.26%
2022-08-31 0 16.22 16.20 16.22 13.98 16.50 5,975,600 93,562,080 15.657 16.10 16.08 16.10 13.88 16.38 6,019,484 15.543 17.54%
2022-08-30 0 13.80 13.70 13.80 13.38 13.90 989,965 13,420,902 13.557 13.70 13.60 13.70 13.28 13.80 997,235 13.458 -0.14%
2022-08-29 0 13.82 13.78 13.82 13.66 14.20 796,160 11,072,900 13.908 13.72 13.68 13.72 13.56 14.10 802,007 13.806 -3.36%
2022-08-26 0 14.30 14.26 14.30 14.14 14.50 795,600 11,375,448 14.298 14.20 14.16 14.20 14.04 14.39 801,443 14.194 1.85%
2022-08-25 0 14.04 14.02 14.04 13.00 14.32 2,018,803 28,130,291 13.934 13.94 13.92 13.94 12.91 14.22 2,033,629 13.833 4.31%
2022-08-24 0 13.46 13.42 13.46 13.34 14.26 1,542,500 20,876,034 13.534 13.36 13.32 13.36 13.24 14.16 1,553,828 13.435 -4.54%
2022-08-23 0 14.10 14.04 14.10 14.00 14.76 1,563,200 22,116,608 14.148 14.00 13.94 14.00 13.90 14.65 1,574,680 14.045 -3.69%
2022-08-22 0 14.64 14.62 14.64 14.62 15.10 973,734 14,392,003 14.780 14.53 14.51 14.53 14.51 14.99 980,885 14.672 -3.05%
2022-08-19 0 15.10 15.06 15.10 15.04 15.82 1,034,334 15,793,478 15.269 14.99 14.95 14.99 14.93 15.70 1,041,930 15.158 -2.96%
2022-08-18 0 15.56 15.54 15.56 15.42 15.88 791,013 12,322,038 15.578 15.45 15.43 15.45 15.31 15.76 796,822 15.464 -1.39%
2022-08-17 0 15.78 15.78 15.80 15.34 16.50 1,237,400 19,603,076 15.842 15.66 15.66 15.68 15.23 16.38 1,246,487 15.727 -3.66%
2022-08-16 0 16.38 16.32 16.40 16.22 16.72 1,043,950 17,102,224 16.382 16.26 16.20 16.28 16.10 16.60 1,051,617 16.263 -0.85%
2022-08-15 0 16.52 16.50 16.52 16.50 16.92 532,674 8,866,869 16.646 16.40 16.38 16.40 16.38 16.80 536,586 16.525 -1.20%
2022-08-12 0 16.72 16.70 16.72 16.50 16.88 350,200 5,845,492 16.692 16.60 16.58 16.60 16.38 16.76 352,772 16.570 -0.24%
2022-08-11 0 16.76 16.70 16.76 16.50 16.88 483,059 8,050,755 16.666 16.64 16.58 16.64 16.38 16.76 486,607 16.545 1.09%
2022-08-10 0 16.58 16.52 16.58 16.30 17.32 906,800 15,038,624 16.584 16.46 16.40 16.46 16.18 17.19 913,459 16.463 -2.59%
2022-08-09 0 17.02 16.96 17.02 16.66 17.34 602,200 10,226,192 16.981 16.90 16.84 16.90 16.54 17.21 606,623 16.858 -0.58%
2022-08-08 0 17.12 17.10 17.12 17.00 17.64 442,900 7,644,660 17.260 17.00 16.98 17.00 16.88 17.51 446,153 17.135 -1.72%
2022-08-05 0 17.42 17.42 17.48 17.16 17.56 631,519 10,988,327 17.400 17.29 17.29 17.35 17.03 17.43 636,157 17.273 -0.23%
2022-08-04 0 17.46 17.38 17.46 17.00 17.48 618,800 10,748,169 17.369 17.33 17.25 17.33 16.88 17.35 623,344 17.243 3.80%
2022-08-03 0 16.82 16.76 16.96 16.74 17.24 688,534 11,692,853 16.982 16.70 16.64 16.84 16.62 17.11 693,591 16.858 1.45%
2022-08-02 0 16.58 16.58 16.60 16.30 16.98 1,050,434 17,410,876 16.575 16.46 16.46 16.48 16.18 16.86 1,058,148 16.454 -2.47%
2022-08-01 0 17.00 16.80 17.02 16.60 17.28 937,600 15,860,619 16.916 16.88 16.68 16.90 16.48 17.15 944,486 16.793 -1.62%
2022-07-29 0 17.28 17.26 17.30 17.02 17.82 876,500 15,150,808 17.286 17.15 17.13 17.17 16.90 17.69 882,937 17.160 -3.25%
2022-07-28 0 17.86 17.84 17.86 17.54 17.98 420,800 7,461,912 17.733 17.73 17.71 17.73 17.41 17.85 423,890 17.603 0.90%
2022-07-27 0 17.70 17.70 17.74 17.32 17.82 747,234 13,164,676 17.618 17.57 17.57 17.61 17.19 17.69 752,722 17.489 0.45%
2022-07-26 0 17.62 17.66 17.72 17.38 17.80 742,600 13,102,162 17.644 17.49 17.53 17.59 17.25 17.67 748,054 17.515 0.46%
2022-07-25 0 17.54 17.50 17.54 17.24 17.84 592,800 10,304,936 17.383 17.41 17.37 17.41 17.11 17.71 597,153 17.257 -0.23%
2022-07-22 0 17.58 17.58 17.60 17.40 17.76 492,980 8,634,467 17.515 17.45 17.45 17.47 17.27 17.63 496,600 17.387 -0.11%
2022-07-21 0 17.60 17.50 17.60 17.44 17.82 734,000 12,934,628 17.622 17.47 17.37 17.47 17.31 17.69 739,390 17.494 -0.23%
2022-07-20 0 17.64 17.60 17.64 17.24 17.90 764,400 13,531,208 17.702 17.51 17.47 17.51 17.11 17.77 770,014 17.573 3.28%
2022-07-19 0 17.08 17.08 17.10 16.90 17.38 827,600 14,164,051 17.115 16.96 16.96 16.98 16.78 17.25 833,678 16.990 -1.04%
2022-07-18 0 17.26 17.20 17.28 16.98 17.60 1,433,300 24,596,412 17.161 17.13 17.07 17.15 16.86 17.47 1,443,826 17.036 0.00%
2022-07-15 0 17.26 17.24 17.26 17.10 18.18 1,050,800 18,408,543 17.519 17.13 17.11 17.13 16.98 18.05 1,058,517 17.391 -3.79%
2022-07-14 0 17.94 17.80 17.94 17.66 18.30 1,866,218 33,465,148 17.932 17.81 17.67 17.81 17.53 18.17 1,879,923 17.801 -1.54%
2022-07-13 0 18.22 18.16 18.22 17.96 18.42 1,696,000 30,916,002 18.229 18.09 18.03 18.09 17.83 18.29 1,708,455 18.096 1.33%
2022-07-12 0 17.98 17.84 17.98 17.48 18.42 3,285,414 59,519,148 18.116 17.85 17.71 17.85 17.35 18.29 3,309,542 17.984 -1.96%
2022-07-11 0 18.34 18.28 18.36 17.80 18.46 2,738,000 49,659,730 18.137 18.21 18.15 18.23 17.67 18.33 2,758,108 18.005 0.33%
2022-07-08 0 18.28 18.26 18.28 18.20 18.44 1,491,791 27,302,128 18.302 18.15 18.13 18.15 18.07 18.31 1,502,747 18.168 0.77%
2022-07-07 0 18.14 18.14 18.18 18.10 18.82 1,964,800 35,832,308 18.237 18.01 18.01 18.05 17.97 18.68 1,979,229 18.104 -2.79%
2022-07-06 0 18.66 18.62 18.66 18.14 19.06 2,183,586 40,592,211 18.590 18.52 18.48 18.52 18.01 18.92 2,199,622 18.454 -0.32%
2022-07-05 0 18.72 18.70 18.72 18.60 22.00 8,942,755 169,411,570 18.944 18.58 18.56 18.58 18.46 21.84 9,008,430 18.806 -16.43%
2022-07-04 0 22.40 22.35 22.40 21.85 22.55 444,800 9,882,340 22.217 22.24 22.19 22.24 21.69 22.39 448,067 22.056 0.90%
2022-06-30 0 22.20 22.20 22.30 22.00 23.25 1,120,800 25,132,900 22.424 22.04 22.04 22.14 21.84 23.08 1,129,031 22.261 -3.06%
2022-06-29 0 22.90 22.90 22.95 22.70 24.70 1,122,800 25,979,160 23.138 22.73 22.73 22.78 22.53 24.52 1,131,046 22.969 -6.15%
2022-06-28 0 24.40 24.40 24.50 23.30 24.70 1,868,800 45,199,920 24.187 24.22 24.22 24.32 23.13 24.52 1,882,524 24.010 3.17%
2022-06-27 0 23.65 23.65 23.70 23.00 24.20 2,177,282 51,212,039 23.521 23.48 23.48 23.53 22.83 24.02 2,193,272 23.350 2.83%
2022-06-24 0 23.00 23.00 23.10 21.45 23.15 2,013,035 45,418,418 22.562 22.83 22.83 22.93 21.29 22.98 2,027,819 22.398 7.23%
2022-06-23 0 21.45 21.45 21.55 20.85 21.55 970,400 20,772,300 21.406 21.29 21.29 21.39 20.70 21.39 977,527 21.250 1.66%
2022-06-22 0 21.10 20.80 21.15 20.60 21.55 729,296 15,331,360 21.022 20.95 20.65 21.00 20.45 21.39 734,652 20.869 -0.94%
2022-06-21 0 21.30 21.30 21.35 20.60 21.55 930,957 19,808,997 21.278 21.14 21.14 21.19 20.45 21.39 937,794 21.123 2.65%
2022-06-20 0 20.75 20.60 20.75 20.40 21.10 833,200 17,274,540 20.733 20.60 20.45 20.60 20.25 20.95 839,319 20.582 0.48%
2022-06-17 0 20.65 20.65 20.85 20.40 21.50 1,336,573 27,886,874 20.864 20.50 20.50 20.70 20.25 21.34 1,346,389 20.712 -1.43%
2022-06-16 0 20.95 20.90 21.00 20.80 22.20 1,034,468 22,154,763 21.417 20.80 20.75 20.85 20.65 22.04 1,042,065 21.260 -2.78%
2022-06-15 0 21.55 21.55 21.65 21.20 22.00 1,126,142 24,346,423 21.619 21.39 21.39 21.49 21.05 21.84 1,134,412 21.462 1.65%
2022-06-14 0 21.20 21.15 21.20 20.35 21.70 1,972,100 41,675,370 21.132 21.05 21.00 21.05 20.20 21.54 1,986,583 20.978 0.00%
2022-06-13 0 21.20 21.10 21.20 20.95 22.30 2,094,050 44,858,255 21.422 21.05 20.95 21.05 20.80 22.14 2,109,429 21.266 -3.64%
2022-06-10 0 22.00 22.00 22.05 20.60 22.80 12,417,401 269,393,415 21.695 21.84 21.84 21.89 20.45 22.63 12,508,594 21.537 -1.35%
2022-06-09 0 22.30 22.15 22.30 21.50 22.70 2,316,980 51,418,460 22.192 22.14 21.99 22.14 21.34 22.53 2,333,996 22.030 4.69%
2022-06-08 0 21.30 21.30 21.35 20.55 21.50 2,370,619 50,074,123 21.123 21.14 21.14 21.19 20.40 21.34 2,388,029 20.969 5.45%
2022-06-07 0 20.20 20.15 20.20 19.04 20.70 2,904,400 58,641,072 20.190 20.05 20.00 20.05 18.90 20.55 2,925,730 20.043 4.99%
2022-06-06 0 19.24 19.20 19.24 18.72 19.26 2,844,021 53,695,873 18.880 19.10 19.06 19.10 18.58 19.12 2,864,907 18.743 1.26%
2022-06-02 0 19.00 18.96 19.00 18.50 19.34 1,609,554 30,346,418 18.854 18.86 18.82 18.86 18.37 19.20 1,621,374 18.716 -1.76%
2022-06-01 0 19.34 19.20 19.34 19.00 19.84 1,883,600 36,354,184 19.300 19.20 19.06 19.20 18.86 19.70 1,897,433 19.160 -1.23%
2022-05-31 0 19.58 19.56 19.58 18.68 19.60 2,886,157 55,745,932 19.315 19.44 19.42 19.44 18.54 19.46 2,907,353 19.174 2.62%
2022-05-30 0 19.08 19.06 19.08 18.56 19.30 2,720,800 51,171,648 18.808 18.94 18.92 18.94 18.42 19.16 2,740,781 18.670 -0.31%
2022-05-27 0 19.14 19.08 19.14 18.96 19.60 1,053,400 20,196,292 19.172 19.00 18.94 19.00 18.82 19.46 1,061,136 19.033 0.53%
2022-05-26 0 19.04 19.00 19.04 18.56 19.10 978,000 18,486,448 18.902 18.90 18.86 18.90 18.42 18.96 985,182 18.764 -0.31%
2022-05-25 0 19.10 19.10 19.12 19.06 19.64 1,575,600 30,306,272 19.235 18.96 18.96 18.98 18.92 19.50 1,587,171 19.095 -2.75%
2022-05-24 0 19.64 19.64 19.66 19.50 20.55 989,592 19,693,776 19.901 19.50 19.50 19.52 19.36 20.40 996,860 19.756 -4.89%
2022-05-23 0 20.65 20.50 20.65 20.10 21.00 479,600 9,904,620 20.652 20.50 20.35 20.50 19.95 20.85 483,122 20.501 -0.24%
2022-05-20 0 20.70 20.60 20.70 20.45 20.90 538,800 11,150,613 20.695 20.55 20.45 20.55 20.30 20.75 542,757 20.544 1.97%
2022-05-19 0 20.30 20.00 20.30 19.74 20.50 557,400 11,194,596 20.084 20.15 19.85 20.15 19.60 20.35 561,494 19.937 -2.40%
2022-05-18 0 20.80 20.55 20.80 20.35 21.00 571,600 11,863,960 20.756 20.65 20.40 20.65 20.20 20.85 575,798 20.604 -0.72%
2022-05-17 0 20.95 20.95 21.00 19.54 20.95 833,036 17,277,269 20.740 20.80 20.80 20.85 19.40 20.80 839,154 20.589 3.71%
2022-05-16 0 20.20 20.20 20.25 19.38 20.55 704,800 14,165,404 20.098 20.05 20.05 20.10 19.24 20.40 709,976 19.952 4.34%
2022-05-13 0 19.36 19.36 19.42 18.50 19.68 1,039,802 20,149,243 19.378 19.22 19.22 19.28 18.37 19.54 1,047,438 19.237 3.09%
2022-05-12 0 18.78 18.78 18.84 18.54 20.00 1,649,653 31,750,188 19.247 18.64 18.64 18.70 18.40 19.85 1,661,768 19.106 -1.78%
2022-05-11 0 19.12 19.12 19.14 19.10 19.78 1,239,411 24,071,950 19.422 18.98 18.98 19.00 18.96 19.64 1,248,513 19.280 -0.93%
2022-05-10 0 19.30 19.20 19.30 18.60 19.50 1,508,097 28,919,525 19.176 19.16 19.06 19.16 18.46 19.36 1,519,172 19.036 -2.13%
2022-05-06 0 19.72 19.62 19.72 19.50 20.00 799,600 15,845,688 19.817 19.58 19.48 19.58 19.36 19.85 805,472 19.673 -2.62%
2022-05-05 0 20.25 20.20 20.25 20.10 21.30 595,600 12,189,160 20.465 20.10 20.05 20.10 19.95 21.14 599,974 20.316 -1.70%
2022-05-04 0 20.60 20.55 20.60 20.30 20.80 512,300 10,526,485 20.548 20.45 20.40 20.45 20.15 20.65 516,062 20.398 -0.48%
2022-05-03 0 20.70 20.65 20.70 19.90 21.15 592,611 12,273,422 20.711 20.55 20.50 20.55 19.75 21.00 596,963 20.560 -0.48%
2022-04-29 0 20.80 20.75 20.80 19.50 21.20 1,378,800 28,416,588 20.610 20.65 20.60 20.65 19.36 21.05 1,388,926 20.459 4.21%
2022-04-28 0 19.96 19.96 20.00 19.72 20.30 633,300 12,693,456 20.043 19.81 19.81 19.85 19.58 20.15 637,951 19.897 0.20%
2022-04-27 0 19.92 19.88 19.98 19.06 20.40 1,400,158 27,721,241 19.799 19.77 19.74 19.83 18.92 20.25 1,410,441 19.654 -0.65%
2022-04-26 0 20.05 20.05 20.15 20.00 21.35 1,271,372 26,393,178 20.760 19.90 19.90 20.00 19.85 21.19 1,280,709 20.608 -0.74%
2022-04-25 0 20.20 20.10 20.20 20.05 21.00 988,400 20,203,073 20.440 20.05 19.95 20.05 19.90 20.85 995,659 20.291 -4.04%
2022-04-22 0 21.05 20.95 21.10 20.45 21.45 888,400 18,600,420 20.937 20.90 20.80 20.95 20.30 21.29 894,924 20.784 -1.17%
2022-04-21 0 21.30 21.25 21.30 21.10 22.40 1,336,000 28,589,390 21.399 21.14 21.10 21.14 20.95 22.24 1,345,812 21.243 -2.29%
2022-04-20 0 21.80 21.80 22.10 21.55 22.55 741,600 16,306,080 21.988 21.64 21.64 21.94 21.39 22.39 747,046 21.827 0.93%
2022-04-19 0 21.60 21.60 21.65 21.10 22.25 690,800 14,877,845 21.537 21.44 21.44 21.49 20.95 22.09 695,873 21.380 -2.92%
2022-04-14 0 22.25 22.25 22.30 22.10 23.10 862,326 19,431,283 22.534 22.09 22.09 22.14 21.94 22.93 868,659 22.369 -2.20%
2022-04-13 0 22.75 22.65 22.75 22.00 23.00 539,600 12,078,160 22.384 22.58 22.48 22.58 21.84 22.83 543,563 22.220 -0.66%
2022-04-12 0 22.90 22.70 22.90 21.90 23.35 1,112,765 25,261,370 22.701 22.73 22.53 22.73 21.74 23.18 1,120,937 22.536 1.78%
2022-04-11 0 22.50 22.45 22.50 21.70 23.00 865,200 19,287,310 22.292 22.34 22.29 22.34 21.54 22.83 871,554 22.130 -1.10%
2022-04-08 0 22.75 22.70 22.75 22.40 23.05 832,401 18,909,932 22.717 22.58 22.53 22.58 22.24 22.88 838,514 22.552 -0.44%
2022-04-07 0 22.85 22.85 22.90 22.60 23.70 876,031 20,217,643 23.079 22.68 22.68 22.73 22.44 23.53 882,465 22.910 -3.38%
2022-04-06 0 23.65 23.60 23.65 23.30 25.45 1,476,249 35,673,771 24.165 23.48 23.43 23.48 23.13 25.26 1,487,090 23.989 -5.78%
2022-04-04 0 25.10 25.10 25.15 23.65 25.75 1,360,400 33,974,800 24.974 24.92 24.92 24.97 23.48 25.56 1,370,391 24.792 5.46%
2022-04-01 0 23.80 23.65 23.80 22.60 23.85 692,600 16,230,000 23.433 23.63 23.48 23.63 22.44 23.68 697,686 23.263 -1.24%
2022-03-31 0 24.10 24.00 24.10 23.00 24.40 527,618 12,452,520 23.601 23.92 23.83 23.92 22.83 24.22 531,493 23.429 1.05%
2022-03-30 0 23.85 23.85 23.90 22.90 24.10 1,259,724 30,028,343 23.837 23.68 23.68 23.73 22.73 23.92 1,268,975 23.663 5.07%
2022-03-29 0 22.70 22.65 22.75 22.15 23.05 631,600 14,333,040 22.693 22.53 22.48 22.58 21.99 22.88 636,238 22.528 2.71%
2022-03-28 0 22.10 22.10 22.15 22.00 23.65 1,184,765 26,479,529 22.350 21.94 21.94 21.99 21.84 23.48 1,193,466 22.187 -3.91%
2022-03-25 0 23.00 22.85 23.00 22.65 24.50 752,713 17,372,800 23.080 22.83 22.68 22.83 22.48 24.32 758,241 22.912 -3.36%
2022-03-24 0 23.80 23.80 23.95 23.45 25.00 1,100,682 26,684,137 24.243 23.63 23.63 23.78 23.28 24.82 1,108,765 24.067 0.00%
2022-03-23 0 23.80 23.80 23.90 23.65 25.30 1,521,800 37,309,070 24.516 23.63 23.63 23.73 23.48 25.12 1,532,976 24.338 -1.45%
2022-03-22 0 24.15 23.80 24.15 23.00 24.20 760,100 18,045,830 23.741 23.97 23.63 23.97 22.83 24.02 765,682 23.568 2.77%
2022-03-21 0 23.50 23.25 23.50 22.85 24.50 1,269,556 29,901,129 23.552 23.33 23.08 23.33 22.68 24.32 1,278,880 23.381 -0.84%
2022-03-18 0 23.70 23.70 23.90 22.25 24.25 2,196,400 51,378,362 23.392 23.53 23.53 23.73 22.09 24.07 2,212,530 23.222 0.85%
2022-03-17 0 23.50 23.50 23.55 21.25 24.00 4,964,312 113,537,322 22.871 23.33 23.33 23.38 21.10 23.83 5,000,770 22.704 15.48%
2022-03-16 0 20.35 20.30 20.35 16.92 20.45 2,839,457 53,472,609 18.832 20.20 20.15 20.20 16.80 20.30 2,860,310 18.695 21.71%
2022-03-15 0 16.72 16.56 16.72 15.78 18.26 4,074,476 68,997,302 16.934 16.60 16.44 16.60 15.66 18.13 4,104,399 16.811 -9.33%
2022-03-14 0 18.44 18.44 18.48 18.10 20.25 2,797,400 52,984,502 18.941 18.31 18.31 18.35 17.97 20.10 2,817,944 18.803 -8.94%
2022-03-11 0 20.25 20.25 20.30 18.70 20.75 1,611,680 31,757,714 19.705 20.10 20.10 20.15 18.56 20.60 1,623,516 19.561 2.48%
2022-03-10 0 19.76 19.76 19.80 19.26 19.94 721,706 14,221,206 19.705 19.62 19.62 19.66 19.12 19.79 727,006 19.561 2.92%
2022-03-09 0 19.20 19.18 19.30 17.78 19.40 1,433,782 26,733,775 18.646 19.06 19.04 19.16 17.65 19.26 1,444,312 18.510 3.78%
2022-03-08 0 18.50 18.44 18.50 18.28 19.46 1,837,600 34,632,120 18.846 18.37 18.31 18.37 18.15 19.32 1,851,095 18.709 -5.03%
2022-03-07 0 19.48 19.22 19.50 18.88 19.80 1,627,760 31,451,990 19.322 19.34 19.08 19.36 18.74 19.66 1,639,714 19.181 -5.21%
2022-03-04 0 20.55 20.55 20.60 19.88 20.70 1,081,200 21,908,616 20.263 20.40 20.40 20.45 19.74 20.55 1,089,140 20.116 -2.14%
2022-03-03 0 21.00 20.80 21.00 20.00 21.10 982,942 20,207,369 20.558 20.85 20.65 20.85 19.85 20.95 990,161 20.408 0.72%
2022-03-02 0 20.85 20.75 20.85 20.60 21.80 1,238,000 25,965,560 20.974 20.70 20.60 20.70 20.45 21.64 1,247,092 20.821 -5.01%
2022-03-01 0 21.95 21.95 22.00 21.20 22.35 818,405 18,003,256 21.998 21.79 21.79 21.84 21.05 22.19 824,415 21.838 1.86%
2022-02-28 0 21.55 21.25 21.55 19.90 21.75 1,330,074 27,702,721 20.828 21.39 21.10 21.39 19.75 21.59 1,339,842 20.676 1.17%
2022-02-25 0 21.30 21.25 21.30 21.10 21.95 851,600 18,396,300 21.602 21.14 21.10 21.14 20.95 21.79 857,854 21.445 -2.74%
2022-02-24 0 21.90 21.65 21.90 20.80 22.30 1,575,315 33,729,041 21.411 21.74 21.49 21.74 20.65 22.14 1,586,884 21.255 -3.31%
2022-02-23 0 22.65 22.65 22.95 22.00 22.95 530,500 12,021,815 22.661 22.48 22.48 22.78 21.84 22.78 534,396 22.496 0.22%
2022-02-22 0 22.60 22.50 22.60 21.95 23.00 1,166,000 25,998,730 22.297 22.44 22.34 22.44 21.79 22.83 1,174,563 22.135 -1.95%
2022-02-21 0 23.05 23.05 23.10 22.65 23.30 736,728 16,937,736 22.990 22.88 22.88 22.93 22.48 23.13 742,138 22.823 -0.43%
2022-02-18 0 23.15 23.10 23.15 23.05 23.90 610,100 14,318,035 23.468 22.98 22.93 22.98 22.88 23.73 614,581 23.297 -3.54%
2022-02-17 0 24.00 23.85 24.00 23.60 24.50 501,600 12,032,960 23.989 23.83 23.68 23.83 23.43 24.32 505,284 23.814 0.21%
2022-02-16 0 23.95 23.90 23.95 23.60 24.50 831,422 20,030,938 24.092 23.78 23.73 23.78 23.43 24.32 837,528 23.917 2.13%
2022-02-15 0 23.45 23.25 23.45 22.95 23.60 462,780 10,776,972 23.287 23.28 23.08 23.28 22.78 23.43 466,179 23.118 2.18%
2022-02-14 0 22.95 22.80 22.95 22.50 23.20 395,524 9,017,196 22.798 22.78 22.63 22.78 22.34 23.03 398,429 22.632 -1.71%
2022-02-11 0 23.35 23.10 23.35 22.75 23.70 795,924 18,457,398 23.190 23.18 22.93 23.18 22.58 23.53 801,769 23.021 -1.48%
2022-02-10 0 23.70 23.65 23.70 23.15 23.70 857,486 20,152,366 23.502 23.53 23.48 23.53 22.98 23.53 863,783 23.330 1.72%
2022-02-09 0 23.30 23.10 23.30 22.25 23.45 1,082,499 24,996,541 23.092 23.13 22.93 23.13 22.09 23.28 1,090,449 22.923 3.79%
2022-02-08 0 22.45 22.40 22.45 22.15 23.50 774,164 17,408,777 22.487 22.29 22.24 22.29 21.99 23.33 779,849 22.323 -3.23%
2022-02-07 0 23.20 23.15 23.20 22.75 23.45 605,133 13,965,615 23.079 23.03 22.98 23.03 22.58 23.28 609,577 22.910 -0.64%
2022-02-04 0 23.35 23.30 23.35 22.30 23.75 1,616,000 37,608,830 23.273 23.18 23.13 23.18 22.14 23.58 1,627,868 23.103 1.97%
2022-01-31 0 22.90 22.60 22.90 21.95 22.90 510,933 11,558,885 22.623 22.73 22.44 22.73 21.79 22.73 514,685 22.458 2.23%
2022-01-28 0 22.40 22.25 22.40 20.70 22.40 1,732,624 37,504,035 21.646 22.24 22.09 22.24 20.55 22.24 1,745,348 21.488 1.59%
2022-01-27 0 22.05 22.00 22.05 21.50 22.55 2,363,840 51,551,503 21.808 21.89 21.84 21.89 21.34 22.39 2,381,200 21.649 -4.75%
2022-01-26 0 23.15 22.90 23.15 22.15 23.60 1,890,330 43,182,450 22.844 22.98 22.73 22.98 21.99 23.43 1,904,212 22.677 1.09%
2022-01-25 0 22.90 22.80 22.90 22.60 24.05 3,206,331 73,807,853 23.019 22.73 22.63 22.73 22.44 23.87 3,229,878 22.852 -4.18%
2022-01-24 0 23.90 23.90 24.05 23.85 24.60 1,716,400 41,320,380 24.074 23.73 23.73 23.87 23.68 24.42 1,729,005 23.898 -3.24%
2022-01-21 0 24.70 24.70 24.75 24.45 25.30 1,172,800 28,960,800 24.694 24.52 24.52 24.57 24.27 25.12 1,181,413 24.514 -1.59%
2022-01-20 0 25.10 25.10 25.15 24.65 25.40 1,598,098 40,127,779 25.110 24.92 24.92 24.97 24.47 25.21 1,609,834 24.927 1.62%
2022-01-19 0 24.70 24.65 24.70 24.45 26.00 2,666,400 66,582,308 24.971 24.52 24.47 24.52 24.27 25.81 2,685,982 24.789 -5.00%
2022-01-18 0 26.00 25.95 26.00 25.85 27.35 1,384,846 36,721,221 26.516 25.81 25.76 25.81 25.66 27.15 1,395,016 26.323 -0.95%
2022-01-17 0 26.25 26.15 26.25 25.15 26.60 954,400 24,970,300 26.163 26.06 25.96 26.06 24.97 26.41 961,409 25.973 1.94%
2022-01-14 0 25.75 25.45 25.75 25.40 26.55 1,002,800 25,916,420 25.844 25.56 25.26 25.56 25.21 26.36 1,010,165 25.656 -3.01%
2022-01-13 0 26.55 26.55 26.60 26.20 27.55 1,312,804 35,187,428 26.803 26.36 26.36 26.41 26.01 27.35 1,322,445 26.608 -1.48%
2022-01-12 0 26.95 26.90 26.95 26.55 27.20 1,644,073 44,290,769 26.940 26.75 26.70 26.75 26.36 27.00 1,656,147 26.743 4.46%
2022-01-11 0 25.80 25.75 25.80 25.50 26.40 511,133 13,261,651 25.946 25.61 25.56 25.61 25.31 26.21 514,887 25.756 -1.71%
2022-01-10 0 26.25 26.20 26.25 25.15 26.85 1,143,200 30,129,220 26.355 26.06 26.01 26.06 24.97 26.65 1,151,596 26.163 2.54%
2022-01-07 0 25.60 25.55 25.60 25.00 26.20 1,263,413 32,442,422 25.678 25.41 25.36 25.41 24.82 26.01 1,272,691 25.491 1.99%
2022-01-06 0 25.10 25.00 25.10 24.05 25.15 1,281,343 31,472,102 24.562 24.92 24.82 24.92 23.87 24.97 1,290,753 24.383 -0.79%
2022-01-05 0 25.30 25.10 25.30 24.95 26.10 939,480 23,676,844 25.202 25.12 24.92 25.12 24.77 25.91 946,379 25.018 -3.62%
2022-01-04 0 26.25 26.20 26.30 25.70 27.15 926,400 24,335,505 26.269 26.06 26.01 26.11 25.51 26.95 933,203 26.077 -2.78%
2022-01-03 0 27.00 26.95 27.00 26.00 27.25 1,168,350 31,175,247 26.683 26.80 26.75 26.80 25.81 27.05 1,176,930 26.489 4.65%
2021-12-31 0 25.80 25.80 26.45 25.30 26.50 1,258,800 32,628,050 25.920 25.61 25.61 26.26 25.12 26.31 1,268,045 25.731 4.45%
2021-12-30 0 24.70 24.70 24.75 23.95 24.90 1,002,333 24,584,151 24.527 24.52 24.52 24.57 23.78 24.72 1,009,694 24.348 2.28%
2021-12-29 0 24.15 24.15 24.30 23.70 24.70 1,492,805 36,082,786 24.171 23.97 23.97 24.12 23.53 24.52 1,503,768 23.995 -2.03%
2021-12-28 0 24.65 24.60 24.80 24.00 25.80 1,834,500 45,540,290 24.824 24.47 24.42 24.62 23.83 25.61 1,847,972 24.643 0.61%
2021-12-24 0 24.50 24.45 24.50 24.40 24.90 381,600 9,417,180 24.678 24.32 24.27 24.32 24.22 24.72 384,402 24.498 0.62%
2021-12-23 0 24.35 24.35 24.40 24.25 25.10 598,800 14,718,680 24.580 24.17 24.17 24.22 24.07 24.92 603,198 24.401 -1.22%
2021-12-22 0 24.65 24.65 24.70 24.50 25.45 865,230 21,499,262 24.848 24.47 24.47 24.52 24.32 25.26 871,584 24.667 1.65%
2021-12-21 0 24.25 24.20 24.30 23.15 24.70 1,063,456 25,509,275 23.987 24.07 24.02 24.12 22.98 24.52 1,071,266 23.812 2.54%
2021-12-20 0 23.65 23.65 23.75 23.55 25.40 1,762,964 42,695,314 24.218 23.48 23.48 23.58 23.38 25.21 1,775,911 24.041 -6.15%
2021-12-17 0 25.20 25.20 25.25 24.80 25.75 1,415,552 35,651,963 25.186 25.02 25.02 25.07 24.62 25.56 1,425,948 25.002 -1.75%
2021-12-16 0 25.65 25.65 26.00 24.75 26.10 775,600 19,783,220 25.507 25.46 25.46 25.81 24.57 25.91 781,296 25.321 2.40%
2021-12-15 0 25.05 25.05 25.25 24.90 26.85 1,571,119 39,780,755 25.320 24.87 24.87 25.07 24.72 26.65 1,582,657 25.135 -3.09%
2021-12-14 0 25.85 25.85 26.00 25.35 26.60 947,600 24,533,620 25.890 25.66 25.66 25.81 25.17 26.41 954,559 25.702 -2.45%
2021-12-13 0 26.50 26.50 26.65 26.50 27.95 1,089,800 29,266,480 26.855 26.31 26.31 26.46 26.31 27.75 1,097,803 26.659 -2.57%
2021-12-10 0 27.20 27.05 27.20 26.85 28.10 1,817,748 49,561,170 27.265 27.00 26.85 27.00 26.65 27.90 1,831,097 27.066 -3.37%
2021-12-09 0 28.15 28.10 28.15 26.20 28.30 1,454,900 40,523,815 27.853 27.94 27.90 27.94 26.01 28.09 1,465,585 27.650 6.23%
2021-12-08 0 26.50 26.50 26.55 26.00 27.15 664,925 17,713,608 26.640 26.31 26.31 26.36 25.81 26.95 669,808 26.446 0.19%
2021-12-07 0 26.45 26.45 26.50 25.40 26.80 2,098,274 55,113,314 26.266 26.26 26.26 26.31 25.21 26.60 2,113,684 26.075 5.80%
2021-12-06 0 25.00 25.00 25.05 25.00 26.50 2,772,000 70,027,500 25.262 24.82 24.82 24.87 24.82 26.31 2,792,357 25.078 -8.09%
2021-12-03 0 27.20 27.20 27.25 27.05 28.80 2,506,800 69,839,280 27.860 27.00 27.00 27.05 26.85 28.59 2,525,210 27.657 -3.03%
2021-12-02 0 28.05 28.00 28.05 27.05 28.40 3,167,295 87,803,266 27.722 27.85 27.80 27.85 26.85 28.19 3,190,555 27.520 -1.58%
2021-12-01 0 28.50 28.45 28.50 27.95 29.60 2,417,400 69,532,620 28.763 28.29 28.24 28.29 27.75 29.38 2,435,153 28.554 1.24%
2021-11-30 0 28.15 28.15 28.20 27.60 29.10 8,194,424 230,977,439 28.187 27.94 27.94 27.99 27.40 28.89 8,254,603 27.982 -2.93%
2021-11-29 0 29.00 29.00 29.10 27.40 31.95 9,498,800 274,149,298 28.861 28.79 28.79 28.89 27.20 31.72 9,568,559 28.651 -9.94%
2021-11-26 0 32.20 32.15 32.20 28.50 34.00 19,819,886 642,298,507 32.407 31.97 31.92 31.97 28.29 33.75 19,965,442 32.171 10.27%
2021-11-25 0 29.20 29.15 29.20 26.50 29.50 4,331,200 123,223,040 28.450 28.99 28.94 28.99 26.31 29.28 4,363,008 28.243 11.66%
2021-11-24 0 26.15 26.15 26.30 25.60 26.75 939,200 24,656,800 26.253 25.96 25.96 26.11 25.41 26.55 946,097 26.062 1.16%
2021-11-23 0 25.85 25.85 25.90 24.85 26.35 865,504 22,434,168 25.920 25.66 25.66 25.71 24.67 26.16 871,860 25.731 0.78%
2021-11-22 0 25.65 25.60 25.70 25.40 26.50 1,367,170 35,280,095 25.805 25.46 25.41 25.51 25.21 26.31 1,377,210 25.617 -0.77%
2021-11-19 0 25.85 25.80 25.85 25.60 26.70 1,489,252 38,765,992 26.031 25.66 25.61 25.66 25.41 26.51 1,500,189 25.841 -3.72%
2021-11-18 0 26.85 26.80 26.85 26.60 27.95 1,806,612 48,958,212 27.099 26.65 26.60 26.65 26.41 27.75 1,819,880 26.902 -4.45%
2021-11-17 0 28.10 28.10 28.15 26.85 28.20 1,901,279 52,522,996 27.625 27.90 27.90 27.94 26.65 27.99 1,915,242 27.424 2.18%
2021-11-16 0 27.50 27.50 27.55 26.80 27.90 1,338,570 36,753,064 27.457 27.30 27.30 27.35 26.60 27.70 1,348,400 27.257 0.00%
2021-11-15 0 27.50 27.45 27.50 26.80 28.30 1,756,741 48,379,248 27.539 27.30 27.25 27.30 26.60 28.09 1,769,642 27.338 0.92%
2021-11-12 0 27.25 27.25 27.30 25.90 27.40 2,959,400 79,052,300 26.712 27.05 27.05 27.10 25.71 27.20 2,981,134 26.518 6.24%
2021-11-11 0 25.65 25.60 25.65 24.35 25.75 1,084,600 27,446,770 25.306 25.46 25.41 25.46 24.17 25.56 1,092,565 25.121 0.98%
2021-11-10 0 25.40 25.35 25.40 24.10 25.50 1,689,245 42,098,272 24.921 25.21 25.17 25.21 23.92 25.31 1,701,651 24.740 2.01%
2021-11-09 0 24.90 24.85 24.90 23.60 24.90 2,246,900 55,060,290 24.505 24.72 24.67 24.72 23.43 24.72 2,263,401 24.326 4.40%
2021-11-08 0 23.85 23.80 23.85 22.50 23.90 1,360,400 31,481,760 23.142 23.68 23.63 23.68 22.34 23.73 1,370,391 22.973 1.49%
2021-11-05 0 23.50 23.50 23.55 23.00 24.50 1,644,928 38,774,287 23.572 23.33 23.33 23.38 22.83 24.32 1,657,008 23.400 -0.42%
2021-11-04 0 23.60 23.50 23.60 22.90 24.60 1,406,800 33,008,340 23.463 23.43 23.33 23.43 22.73 24.42 1,417,131 23.292 -0.63%
2021-11-03 0 23.75 23.65 23.75 22.60 24.70 1,623,651 38,160,205 23.503 23.58 23.48 23.58 22.44 24.52 1,635,575 23.331 0.42%
2021-11-02 0 23.65 23.60 23.65 23.05 24.90 2,265,639 54,334,662 23.982 23.48 23.43 23.48 22.88 24.72 2,282,278 23.807 2.83%
2021-11-01 0 23.00 22.95 23.00 22.55 23.85 1,382,600 31,624,896 22.873 22.83 22.78 22.83 22.39 23.68 1,392,754 22.707 -3.16%
2021-10-29 0 23.75 23.70 23.85 23.55 24.50 1,605,186 38,302,173 23.862 23.58 23.53 23.68 23.38 24.32 1,616,974 23.688 -0.42%
2021-10-28 0 23.85 23.85 23.90 23.75 25.00 2,013,115 48,690,251 24.187 23.68 23.68 23.73 23.58 24.82 2,027,899 24.010 -3.25%
2021-10-27 0 24.65 24.65 24.70 24.50 26.00 2,066,300 51,218,666 24.788 24.47 24.47 24.52 24.32 25.81 2,081,475 24.607 -5.01%
2021-10-26 0 25.95 25.95 26.00 25.85 27.15 1,530,800 40,240,646 26.287 25.76 25.76 25.81 25.66 26.95 1,542,042 26.096 -2.81%
2021-10-25 0 26.70 26.70 26.75 26.30 28.00 1,637,254 43,760,933 26.728 26.51 26.51 26.55 26.11 27.80 1,649,278 26.533 -3.44%
2021-10-22 0 27.65 27.65 27.75 26.80 28.50 1,843,200 51,365,640 27.868 27.45 27.45 27.55 26.60 28.29 1,856,736 27.664 2.60%
2021-10-21 0 26.95 26.90 26.95 26.55 28.25 1,817,000 49,161,269 27.056 26.75 26.70 26.75 26.36 28.04 1,830,344 26.859 -4.77%
2021-10-20 0 28.30 28.25 28.30 28.00 29.70 3,226,600 93,373,316 28.939 28.09 28.04 28.09 27.80 29.48 3,250,296 28.728 1.80%
2021-10-19 0 27.80 27.80 27.85 26.95 27.90 1,389,100 38,274,225 27.553 27.60 27.60 27.65 26.75 27.70 1,399,301 27.352 1.46%
2021-10-18 0 27.40 27.35 27.40 25.85 27.40 931,390 24,791,259 26.617 27.20 27.15 27.20 25.66 27.20 938,230 26.423 2.05%
2021-10-15 0 26.85 26.85 26.90 25.80 27.10 1,858,421 49,527,488 26.650 26.65 26.65 26.70 25.61 26.90 1,872,069 26.456 3.27%
2021-10-12 0 26.00 25.95 26.00 25.60 27.10 1,484,545 38,793,496 26.132 25.81 25.76 25.81 25.41 26.90 1,495,447 25.941 -4.76%
2021-10-11 0 27.30 27.25 27.30 26.75 27.80 2,397,728 65,821,202 27.451 27.10 27.05 27.10 26.55 27.60 2,415,337 27.251 3.02%
2021-10-08 0 26.50 26.35 26.50 25.55 26.85 2,152,096 56,095,543 26.066 26.31 26.16 26.31 25.36 26.65 2,167,901 25.876 1.53%
2021-10-07 0 26.10 26.05 26.10 24.30 26.30 2,433,970 62,791,894 25.798 25.91 25.86 25.91 24.12 26.11 2,451,845 25.610 7.41%
2021-10-06 0 24.30 24.20 24.30 23.45 24.50 1,819,136 43,781,503 24.067 24.12 24.02 24.12 23.28 24.32 1,832,496 23.892 1.89%
2021-10-05 0 23.85 23.80 23.85 23.00 24.35 1,716,146 40,570,762 23.641 23.68 23.63 23.68 22.83 24.17 1,728,749 23.468 -2.05%
2021-10-04 0 24.35 24.25 24.35 23.55 25.30 1,923,600 47,045,023 24.457 24.17 24.07 24.17 23.38 25.12 1,937,727 24.278 -3.18%
2021-09-30 0 25.15 25.10 25.15 24.00 26.10 2,425,205 60,881,050 25.103 24.97 24.92 24.97 23.83 25.91 2,443,016 24.920 2.03%
2021-09-29 0 24.65 24.65 24.70 23.25 25.55 5,904,786 141,109,898 23.898 24.47 24.47 24.52 23.08 25.36 5,948,150 23.723 -4.09%
2021-09-28 0 25.70 25.55 25.70 25.35 27.00 4,367,595 112,817,679 25.831 25.51 25.36 25.51 25.17 26.80 4,399,670 25.642 -2.65%
2021-09-27 0 26.40 26.35 26.40 25.75 28.10 5,567,561 151,966,645 27.295 26.21 26.16 26.21 25.56 27.90 5,608,449 27.096 3.33%
2021-09-24 0 25.55 25.55 25.60 25.40 27.65 4,486,715 116,786,048 26.029 25.36 25.36 25.41 25.21 27.45 4,519,665 25.840 -6.58%
2021-09-23 0 27.35 27.25 27.35 26.90 27.90 3,675,265 100,263,723 27.281 27.15 27.05 27.15 26.70 27.70 3,702,256 27.082 1.67%
2021-09-21 0 26.90 26.90 27.00 26.30 28.90 3,983,063 107,750,099 27.052 26.70 26.70 26.80 26.11 28.69 4,012,314 26.855 -7.88%
2021-09-20 0 29.20 29.20 29.25 28.35 30.70 1,927,023 56,327,938 29.231 28.99 28.99 29.04 28.14 30.48 1,941,175 29.017 -5.04%
2021-09-17 0 30.75 30.70 30.75 29.35 30.80 3,495,444 105,423,944 30.160 30.53 30.48 30.53 29.14 30.58 3,521,114 29.941 3.19%
2021-09-16 0 29.80 29.75 29.80 29.35 30.35 2,425,986 72,132,594 29.733 29.58 29.53 29.58 29.14 30.13 2,443,802 29.517 2.41%
2021-09-15 0 29.10 29.10 29.20 29.00 30.50 4,198,777 124,229,600 29.587 28.89 28.89 28.99 28.79 30.28 4,229,613 29.371 -4.59%
2021-09-14 0 30.50 30.50 30.60 30.50 31.80 1,720,326 53,018,124 30.819 30.28 30.28 30.38 30.28 31.57 1,732,960 30.594 -3.33%
2021-09-13 0 31.55 31.55 31.60 31.00 33.10 2,772,800 87,368,329 31.509 31.32 31.32 31.37 30.77 32.86 2,793,163 31.279 -5.82%
2021-09-10 0 33.50 33.45 33.50 32.50 34.10 2,130,333 70,939,602 33.300 33.26 33.21 33.26 32.26 33.85 2,145,978 33.057 1.21%
2021-09-09 0 33.10 33.10 33.30 32.90 35.75 2,403,630 81,831,747 34.045 32.86 32.86 33.06 32.66 35.49 2,421,282 33.797 -7.93%
2021-09-08 0 35.95 35.90 35.95 35.00 36.85 1,363,500 48,922,536 35.880 35.69 35.64 35.69 34.74 36.58 1,373,513 35.619 -0.55%
2021-09-07 0 36.15 36.15 36.20 35.10 36.95 1,855,094 67,069,516 36.154 35.89 35.89 35.94 34.84 36.68 1,868,718 35.891 -0.82%
2021-09-06 0 36.45 36.40 36.45 34.50 36.80 1,921,908 69,463,255 36.143 36.18 36.13 36.18 34.25 36.53 1,936,022 35.879 4.44%
2021-09-03 0 34.90 34.80 34.90 33.80 35.35 1,960,244 67,939,794 34.659 34.65 34.55 34.65 33.55 35.09 1,974,640 34.406 0.00%
2021-09-02 0 34.90 34.90 34.95 34.35 38.50 4,409,200 158,204,367 35.881 34.65 34.65 34.70 34.10 38.22 4,441,581 35.619 -5.93%
2021-09-01 0 37.10 37.05 37.10 31.80 37.40 7,254,230 255,531,674 35.225 36.83 36.78 36.83 31.57 37.13 7,307,505 34.968 16.12%
2021-08-31 0 31.95 31.90 31.95 29.60 31.95 2,702,110 83,243,994 30.807 31.72 31.67 31.72 29.38 31.72 2,721,954 30.582 5.62%
2021-08-30 0 30.25 30.20 30.25 30.00 31.75 1,987,035 60,480,148 30.437 30.03 29.98 30.03 29.78 31.52 2,001,628 30.215 -4.27%
2021-08-27 0 31.60 31.60 31.65 30.05 32.10 2,577,000 80,965,237 31.418 31.37 31.37 31.42 29.83 31.87 2,595,925 31.189 -0.78%
2021-08-26 0 31.85 31.80 31.85 30.80 32.90 1,729,277 55,024,221 31.819 31.62 31.57 31.62 30.58 32.66 1,741,977 31.587 -2.15%
2021-08-25 0 32.55 32.35 32.60 31.70 33.95 2,288,872 74,717,904 32.644 32.31 32.11 32.36 31.47 33.70 2,305,681 32.406 -0.61%
2021-08-24 0 32.75 32.75 32.85 32.10 33.00 1,771,500 57,734,740 32.591 32.51 32.51 32.61 31.87 32.76 1,784,510 32.353 3.31%
2021-08-23 0 31.70 31.70 31.95 31.45 32.70 1,409,604 44,733,765 31.735 31.47 31.47 31.72 31.22 32.46 1,419,956 31.504 -0.31%
2021-08-20 0 31.80 31.75 31.80 29.85 32.40 3,599,677 112,814,476 31.340 31.57 31.52 31.57 29.63 32.16 3,626,113 31.112 1.92%
2021-08-19 0 31.20 31.20 31.40 30.90 32.90 1,319,450 41,819,515 31.695 30.97 30.97 31.17 30.67 32.66 1,329,140 31.464 -3.26%
2021-08-18 0 32.25 32.25 32.30 31.00 32.85 1,138,365 36,403,043 31.978 32.01 32.01 32.06 30.77 32.61 1,146,725 31.745 3.70%
2021-08-17 0 31.10 31.10 31.15 30.80 32.80 1,697,314 53,592,688 31.575 30.87 30.87 30.92 30.58 32.56 1,709,779 31.345 -2.96%
2021-08-16 0 32.05 32.00 32.05 31.60 34.75 3,193,604 103,695,561 32.470 31.82 31.77 31.82 31.37 34.50 3,217,058 32.233 -6.70%
2021-08-13 0 34.35 34.20 34.40 33.50 35.60 1,336,889 45,779,672 34.243 34.10 33.95 34.15 33.26 35.34 1,346,707 33.994 -3.38%
2021-08-12 0 35.55 35.50 35.55 35.05 37.00 1,312,437 46,586,698 35.496 35.29 35.24 35.29 34.79 36.73 1,322,075 35.238 -3.00%
2021-08-11 0 36.65 36.60 36.65 36.30 37.90 1,082,500 39,708,636 36.682 36.38 36.33 36.38 36.04 37.62 1,090,450 36.415 -1.74%
2021-08-10 0 37.30 37.30 37.35 36.45 37.80 1,699,812 63,112,490 37.129 37.03 37.03 37.08 36.18 37.52 1,712,295 36.858 2.19%
2021-08-09 0 36.50 36.50 36.55 34.35 36.90 782,030 28,190,682 36.048 36.23 36.23 36.28 34.10 36.63 787,773 35.785 2.67%
2021-08-06 0 35.55 35.55 35.75 35.00 36.60 921,081 32,665,777 35.465 35.29 35.29 35.49 34.74 36.33 927,845 35.206 -1.39%
2021-08-05 0 36.05 36.05 36.15 35.60 37.70 804,000 29,247,160 36.377 35.79 35.79 35.89 35.34 37.43 809,905 36.112 -2.70%
2021-08-04 0 37.05 37.05 37.10 36.10 38.00 984,112 36,743,642 37.337 36.78 36.78 36.83 35.84 37.72 991,339 37.065 0.14%
2021-08-03 0 37.00 36.90 37.00 34.90 38.00 1,233,564 44,723,979 36.256 36.73 36.63 36.73 34.65 37.72 1,242,623 35.992 -2.63%
2021-08-02 0 38.00 37.95 38.00 36.20 38.40 1,137,204 42,741,351 37.585 37.72 37.67 37.72 35.94 38.12 1,145,556 37.311 1.74%
2021-07-30 0 37.35 37.35 37.45 35.55 37.50 1,740,400 63,802,890 36.660 37.08 37.08 37.18 35.29 37.23 1,753,181 36.393 -0.80%
2021-07-29 0 37.65 37.60 37.65 35.65 38.15 2,305,504 85,732,979 37.186 37.38 37.33 37.38 35.39 37.87 2,322,435 36.915 7.42%
2021-07-28 0 35.05 35.05 35.15 30.80 35.60 4,544,839 152,018,723 33.449 34.79 34.79 34.89 30.58 35.34 4,578,216 33.205 6.37%
2021-07-27 0 32.95 32.95 33.00 31.50 38.00 3,166,080 108,638,151 34.313 32.71 32.71 32.76 31.27 37.72 3,189,332 34.063 -11.90%
2021-07-26 0 37.40 37.40 37.50 37.30 42.00 3,152,446 121,465,769 38.531 37.13 37.13 37.23 37.03 41.69 3,175,597 38.250 -12.51%
2021-07-23 0 42.75 42.50 42.75 41.80 44.30 2,116,600 90,204,850 42.618 42.44 42.19 42.44 41.50 43.98 2,132,144 42.307 -2.06%
2021-07-22 0 43.65 43.60 43.65 41.40 43.65 2,297,399 98,477,862 42.865 43.33 43.28 43.33 41.10 43.33 2,314,271 42.552 7.51%
2021-07-21 0 40.60 40.60 40.70 39.00 41.25 2,635,783 106,492,986 40.403 40.30 40.30 40.40 38.72 40.95 2,655,140 40.108 3.05%
2021-07-20 0 39.40 39.40 39.45 38.60 43.05 2,944,483 117,251,115 39.821 39.11 39.11 39.16 38.32 42.74 2,966,107 39.530 -8.27%
2021-07-19 0 42.95 42.75 42.95 42.05 43.55 938,402 40,149,512 42.785 42.64 42.44 42.64 41.74 43.23 945,294 42.473 0.94%
2021-07-16 0 42.55 42.55 42.60 42.00 44.85 2,940,543 125,768,061 42.770 42.24 42.24 42.29 41.69 44.52 2,962,138 42.459 -5.13%
2021-07-15 0 44.85 44.75 44.85 44.55 47.10 1,154,438 52,132,834 45.159 44.52 44.42 44.52 44.23 46.76 1,162,916 44.829 -3.55%
2021-07-14 0 46.50 46.45 46.50 45.00 47.30 1,823,904 85,222,732 46.725 46.16 46.11 46.16 44.67 46.96 1,837,299 46.385 3.33%
2021-07-13 0 45.00 44.95 45.00 42.55 45.40 834,204 37,513,968 44.970 44.67 44.62 44.67 42.24 45.07 840,330 44.642 0.00%
2021-07-12 0 45.00 44.95 45.00 44.40 45.20 1,009,811 45,352,268 44.912 44.67 44.62 44.67 44.08 44.87 1,017,227 44.584 1.69%
2021-07-09 0 44.25 44.20 44.30 41.90 44.85 1,514,217 66,119,876 43.666 43.93 43.88 43.98 41.59 44.52 1,525,337 43.348 4.12%
2021-07-08 0 42.50 42.50 42.60 42.50 45.25 1,799,507 77,941,812 43.313 42.19 42.19 42.29 42.19 44.92 1,812,722 42.997 -5.35%
2021-07-07 0 44.90 44.90 44.95 44.50 46.30 1,258,104 56,582,326 44.974 44.57 44.57 44.62 44.18 45.96 1,267,343 44.646 -3.02%
2021-07-06 0 46.30 46.30 46.35 44.85 46.45 1,203,604 55,262,978 45.915 45.96 45.96 46.01 44.52 46.11 1,212,443 45.580 1.09%
2021-07-05 0 45.80 45.70 45.80 45.50 47.25 1,028,619 47,381,703 46.063 45.47 45.37 45.47 45.17 46.91 1,036,173 45.728 -1.19%
2021-07-02 0 46.35 46.30 46.35 46.00 48.75 2,974,735 138,760,891 46.646 46.01 45.96 46.01 45.66 48.39 2,996,581 46.306 -5.12%
2021-06-30 0 48.85 48.80 48.85 48.75 50.00 1,094,273 53,750,577 49.120 48.49 48.44 48.49 48.39 49.64 1,102,309 48.762 -0.91%
2021-06-29 0 49.30 49.25 49.35 48.65 51.00 983,506 48,637,772 49.453 48.94 48.89 48.99 48.30 50.63 990,729 49.093 -2.47%
2021-06-28 0 50.55 50.50 50.55 50.00 51.75 900,466 45,850,437 50.919 50.18 50.13 50.18 49.64 51.37 907,079 50.547 1.10%
2021-06-25 0 50.00 49.95 50.00 48.25 50.70 1,795,595 89,265,285 49.713 49.64 49.59 49.64 47.90 50.33 1,808,782 49.351 2.35%
2021-06-24 0 48.85 48.80 48.85 47.10 49.60 1,641,404 79,912,274 48.685 48.49 48.44 48.49 46.76 49.24 1,653,458 48.330 2.30%
2021-06-23 0 47.75 47.75 47.85 46.80 48.70 1,301,665 62,424,553 47.957 47.40 47.40 47.50 46.46 48.34 1,311,224 47.608 2.58%
2021-06-22 0 46.55 46.50 46.55 46.50 48.80 1,621,330 77,020,624 47.505 46.21 46.16 46.21 46.16 48.44 1,633,237 47.158 -4.61%
2021-06-21 0 48.80 48.75 48.80 48.05 50.50 1,594,404 78,092,450 48.979 48.44 48.39 48.44 47.70 50.13 1,606,113 48.622 -3.65%
2021-06-18 0 50.65 50.60 50.65 47.00 51.20 4,417,275 220,050,003 49.816 50.28 50.23 50.28 46.66 50.83 4,449,715 49.453 7.88%
2021-06-17 0 46.95 46.90 46.95 44.65 48.75 4,068,182 188,278,340 46.281 46.61 46.56 46.61 44.32 48.39 4,098,058 45.943 -2.19%
2021-06-16 0 48.00 48.00 48.05 48.00 50.30 1,445,784 70,296,277 48.622 47.65 47.65 47.70 47.65 49.93 1,456,402 48.267 -4.57%
2021-06-15 0 50.30 50.15 50.30 49.80 51.90 965,757 48,673,958 50.400 49.93 49.78 49.93 49.44 51.52 972,849 50.032 -2.14%
2021-06-11 0 51.40 51.35 51.40 49.95 51.75 1,606,752 82,118,183 51.108 51.03 50.98 51.03 49.59 51.37 1,618,552 50.736 1.98%
2021-06-10 0 50.40 50.35 50.40 49.80 51.60 1,070,485 53,883,347 50.335 50.03 49.98 50.03 49.44 51.22 1,078,347 49.968 -1.08%
2021-06-09 0 50.95 50.90 50.95 50.30 51.90 1,674,500 85,647,219 51.148 50.58 50.53 50.58 49.93 51.52 1,686,797 50.775 0.49%
2021-06-08 0 50.70 50.65 50.70 49.05 50.75 1,379,712 68,890,459 49.931 50.33 50.28 50.33 48.69 50.38 1,389,845 49.567 2.01%
2021-06-07 0 49.70 49.70 49.80 49.40 50.90 1,203,849 60,148,532 49.964 49.34 49.34 49.44 49.04 50.53 1,212,690 49.599 -1.29%
2021-06-04 0 50.35 50.30 50.35 50.05 52.00 1,466,800 74,365,023 50.699 49.98 49.93 49.98 49.69 51.62 1,477,572 50.329 -1.27%
2021-06-03 0 51.00 50.95 51.00 51.00 53.55 1,858,395 96,691,269 52.029 50.63 50.58 50.63 50.63 53.16 1,872,043 51.650 -2.30%
2021-06-02 0 52.20 52.10 52.20 52.00 55.95 3,627,641 193,668,141 53.387 51.82 51.72 51.82 51.62 55.54 3,654,282 52.998 -5.09%
2021-06-01 0 55.00 54.95 55.00 50.05 55.00 5,272,017 282,878,541 53.657 54.60 54.55 54.60 49.69 54.60 5,310,734 53.265 8.27%
2021-05-31 0 50.80 50.80 50.85 47.60 50.95 2,272,200 112,368,454 49.454 50.43 50.43 50.48 47.25 50.58 2,288,887 49.093 2.42%
2021-05-28 0 49.60 49.60 49.75 49.40 51.85 1,730,113 87,631,846 50.651 49.24 49.24 49.39 49.04 51.47 1,742,819 50.282 -3.50%
2021-05-27 0 51.40 51.35 51.40 50.10 51.50 1,840,300 93,891,946 51.020 51.03 50.98 51.03 49.73 51.12 1,853,815 50.648 1.08%
2021-05-26 0 50.85 50.75 50.85 50.00 52.40 2,750,109 139,162,174 50.602 50.48 50.38 50.48 49.64 52.02 2,770,306 50.234 -2.31%
2021-05-25 0 52.05 52.00 52.05 49.50 52.05 2,500,339 128,395,289 51.351 51.67 51.62 51.67 49.14 51.67 2,518,701 50.977 5.47%
2021-05-24 0 49.35 49.30 49.35 48.90 51.20 1,412,039 69,807,853 49.438 48.99 48.94 48.99 48.54 50.83 1,422,409 49.077 -3.14%
2021-05-21 0 50.95 50.95 51.00 50.85 52.95 1,553,826 79,858,499 51.395 50.58 50.58 50.63 50.48 52.56 1,565,237 51.020 -2.30%
2021-05-20 0 52.15 52.15 52.20 50.65 52.75 2,292,672 118,950,837 51.883 51.77 51.77 51.82 50.28 52.37 2,309,509 51.505 2.05%
2021-05-18 0 51.10 51.10 51.20 50.50 53.00 1,895,663 96,952,762 51.145 50.73 50.73 50.83 50.13 52.61 1,909,585 50.772 -0.97%
2021-05-17 0 51.60 51.50 51.60 50.00 51.90 2,002,131 102,416,950 51.154 51.22 51.12 51.22 49.64 51.52 2,016,835 50.781 3.41%
2021-05-14 0 49.90 49.80 49.90 48.70 51.30 3,463,425 171,634,980 49.556 49.54 49.44 49.54 48.34 50.93 3,488,860 49.195 -0.40%
2021-05-13 0 50.10 50.10 50.15 50.00 52.50 3,646,069 185,716,862 50.936 49.73 49.73 49.78 49.64 52.12 3,672,846 50.565 -5.02%
2021-05-12 0 52.75 52.75 52.80 52.20 55.00 2,799,300 148,994,105 53.225 52.37 52.37 52.42 51.82 54.60 2,819,858 52.837 -1.59%
2021-05-11 0 53.60 53.60 53.75 51.50 55.90 4,285,032 227,155,214 53.011 53.21 53.21 53.36 51.12 55.49 4,316,501 52.625 -6.21%
2021-05-10 0 57.15 57.15 57.50 54.95 58.80 2,082,700 119,268,845 57.266 56.73 56.73 57.08 54.55 58.37 2,097,995 56.849 0.70%
2021-05-07 0 56.75 56.75 56.80 56.50 63.45 3,831,809 224,808,514 58.669 56.34 56.34 56.39 56.09 62.99 3,859,950 58.241 -9.92%
2021-05-06 0 63.00 63.00 63.30 61.20 64.80 2,063,824 129,588,414 62.790 62.54 62.54 62.84 60.75 64.33 2,078,981 62.333 0.80%
2021-05-05 0 62.50 62.45 62.50 60.80 64.10 1,262,800 79,197,680 62.716 62.04 61.99 62.04 60.36 63.63 1,272,074 62.259 -2.04%
2021-05-04 0 63.80 63.80 63.90 63.40 65.50 765,800 49,277,104 64.347 63.33 63.33 63.43 62.94 65.02 771,424 63.878 -1.92%
2021-05-03 0 65.05 65.05 65.10 58.50 65.45 1,190,669 76,209,699 64.006 64.58 64.58 64.63 58.07 64.97 1,199,413 63.539 1.48%
2021-04-30 0 64.10 64.10 64.30 63.80 68.50 2,747,112 178,632,167 65.025 63.63 63.63 63.83 63.33 68.00 2,767,287 64.551 -6.42%
2021-04-29 0 68.50 68.45 68.50 67.80 73.00 1,790,050 125,160,987 69.920 68.00 67.95 68.00 67.31 72.47 1,803,196 69.411 -4.06%
2021-04-28 0 71.40 71.40 71.45 69.00 72.50 2,796,400 198,039,480 70.819 70.88 70.88 70.93 68.50 71.97 2,816,937 70.303 0.00%
2021-04-27 0 71.40 71.30 71.40 67.70 71.75 3,082,792 217,083,695 70.418 70.88 70.78 70.88 67.21 71.23 3,105,432 69.905 5.00%
2021-04-26 0 68.00 68.00 68.05 65.10 68.35 3,255,440 218,944,807 67.255 67.50 67.50 67.55 64.63 67.85 3,279,348 66.765 4.62%
2021-04-23 0 65.00 64.90 65.00 63.25 67.80 2,914,510 191,933,501 65.854 64.53 64.43 64.53 62.79 67.31 2,935,914 65.374 1.48%
2021-04-22 0 64.05 64.05 64.15 62.55 65.80 1,889,835 120,814,191 63.928 63.58 63.58 63.68 62.09 65.32 1,903,714 63.462 0.71%
2021-04-21 0 63.60 63.60 63.65 62.30 65.80 3,648,769 232,604,485 63.749 63.14 63.14 63.19 61.85 65.32 3,675,565 63.284 -4.79%
2021-04-20 0 66.80 66.80 66.85 60.90 67.20 5,714,519 372,069,572 65.110 66.31 66.31 66.36 60.46 66.71 5,756,486 64.635 9.96%
2021-04-19 0 60.75 60.70 60.75 58.35 61.65 1,949,644 118,278,888 60.667 60.31 60.26 60.31 57.92 61.20 1,963,962 60.225 0.66%
2021-04-16 0 60.35 60.30 60.35 59.65 62.30 3,339,323 203,219,349 60.856 59.91 59.86 59.91 59.22 61.85 3,363,847 60.413 2.03%
2021-04-15 0 59.15 59.05 59.15 56.55 59.70 3,349,053 195,204,130 58.286 58.72 58.62 58.72 56.14 59.26 3,373,648 57.861 1.46%
2021-04-14 0 58.30 58.25 58.35 55.60 58.45 3,691,925 212,576,300 57.579 57.87 57.83 57.92 55.19 58.02 3,719,038 57.159 5.52%
2021-04-13 0 55.25 55.15 55.25 54.90 57.45 1,906,511 106,685,326 55.958 54.85 54.75 54.85 54.50 57.03 1,920,512 55.550 -2.04%
2021-04-12 0 56.40 56.25 56.40 54.70 58.65 2,609,834 146,118,095 55.988 55.99 55.84 55.99 54.30 58.22 2,629,000 55.579 -2.25%
2021-04-09 0 57.70 57.60 57.75 57.20 61.00 3,148,395 183,139,572 58.169 57.28 57.18 57.33 56.78 60.56 3,171,517 57.745 -3.91%
2021-04-08 0 60.05 60.05 60.10 56.60 61.55 4,385,681 263,570,488 60.098 59.61 59.61 59.66 56.19 61.10 4,417,889 59.660 4.43%
2021-04-07 0 57.50 57.30 57.50 57.00 62.30 6,631,263 388,524,380 58.590 57.08 56.88 57.08 56.58 61.85 6,679,963 58.163 -3.28%
2021-04-01 0 59.45 59.40 59.45 54.50 59.70 10,322,481 593,375,856 57.484 59.02 58.97 59.02 54.10 59.26 10,398,289 57.065 11.12%
2021-03-31 0 53.50 53.50 53.60 53.20 56.15 3,640,429 197,922,602 54.368 53.11 53.11 53.21 52.81 55.74 3,667,164 53.972 -2.28%
2021-03-30 0 54.75 54.70 54.75 53.90 57.70 5,520,747 303,533,704 54.981 54.35 54.30 54.35 53.51 57.28 5,561,291 54.580 -3.27%
2021-03-29 0 56.60 56.60 56.85 56.20 61.90 5,921,500 344,964,816 58.256 56.19 56.19 56.44 55.79 61.45 5,964,987 57.832 -8.78%
2021-03-26 0 62.05 62.05 62.10 59.50 68.90 10,922,279 681,951,575 62.437 61.60 61.60 61.65 59.07 68.40 11,002,492 61.982 -11.42%
2021-03-25 0 70.05 70.00 70.05 64.25 72.95 4,048,826 278,426,574 68.767 69.54 69.49 69.54 63.78 72.42 4,078,560 68.266 -0.43%
2021-03-24 0 70.35 70.20 70.35 69.70 76.80 3,095,637 222,995,477 72.035 69.84 69.69 69.84 69.19 76.24 3,118,371 71.510 -6.94%
2021-03-23 0 75.60 75.60 75.70 75.00 79.60 1,442,150 109,692,192 76.062 75.05 75.05 75.15 74.45 79.02 1,452,741 75.507 -3.69%
2021-03-22 0 78.50 78.35 78.50 77.90 81.15 1,381,734 109,268,548 79.081 77.93 77.78 77.93 77.33 80.56 1,391,881 78.504 0.71%
2021-03-19 0 77.95 77.95 78.20 77.10 80.70 5,752,612 450,269,238 78.272 77.38 77.38 77.63 76.54 80.11 5,794,859 77.702 -4.53%
2021-03-18 0 81.65 81.50 81.65 81.10 85.45 2,888,070 241,466,055 83.608 81.05 80.91 81.05 80.51 84.83 2,909,280 82.999 -0.43%
2021-03-17 0 82.00 81.90 82.00 79.50 84.50 2,371,950 194,524,639 82.010 81.40 81.30 81.40 78.92 83.88 2,389,369 81.413 0.18%
2021-03-16 0 81.85 81.80 81.85 78.80 81.85 3,280,408 264,422,727 80.607 81.25 81.20 81.25 78.23 81.25 3,304,499 80.019 7.41%
2021-03-15 0 76.20 76.15 76.20 75.30 81.80 2,594,721 202,250,248 77.947 75.64 75.59 75.64 74.75 81.20 2,613,776 77.379 -2.56%
2021-03-12 0 78.20 78.20 78.30 76.00 85.45 4,906,495 393,446,162 80.189 77.63 77.63 77.73 75.45 84.83 4,942,528 79.604 -0.19%
2021-03-11 0 78.35 78.30 78.35 73.05 78.75 3,008,034 230,086,293 76.491 77.78 77.73 77.78 72.52 78.18 3,030,125 75.933 8.67%
2021-03-10 0 72.10 72.10 72.15 71.50 77.65 3,971,169 294,468,863 74.152 71.57 71.57 71.62 70.98 77.08 4,000,333 73.611 6.03%
2021-03-09 0 68.00 68.00 68.35 63.20 74.20 4,402,511 302,049,242 68.608 67.50 67.50 67.85 62.74 73.66 4,434,843 68.108 0.82%
2021-03-08 0 67.45 67.40 67.45 65.25 80.05 5,541,600 388,416,244 70.091 66.96 66.91 66.96 64.77 79.47 5,582,297 69.580 -10.72%
2021-03-05 0 75.55 75.55 75.70 71.00 81.00 4,486,480 338,773,122 75.510 75.00 75.00 75.15 70.48 80.41 4,519,428 74.959 -5.80%
2021-03-04 0 80.20 80.15 80.20 79.50 85.00 3,155,196 256,683,801 81.353 79.62 79.57 79.62 78.92 84.38 3,178,368 80.760 -9.53%
2021-03-03 0 88.65 88.15 88.70 84.25 89.00 1,748,500 151,738,273 86.782 88.00 87.51 88.05 83.64 88.35 1,761,341 86.149 0.74%
2021-03-02 0 88.00 87.60 88.00 86.05 94.60 3,167,930 285,218,392 90.033 87.36 86.96 87.36 85.42 93.91 3,191,195 89.377 -2.98%
2021-03-01 0 90.70 90.35 90.70 85.30 91.65 3,790,184 337,448,886 89.032 90.04 89.69 90.04 84.68 90.98 3,818,019 88.383 9.28%
2021-02-26 0 83.00 82.95 83.00 78.80 87.65 5,135,950 427,601,066 83.256 82.39 82.35 82.39 78.23 87.01 5,173,668 82.649 -4.93%
2021-02-25 0 87.30 87.30 87.60 81.60 90.00 4,724,450 408,853,271 86.540 86.66 86.66 86.96 81.01 89.34 4,759,146 85.909 11.78%
2021-02-24 0 78.10 78.00 78.20 77.25 94.90 9,113,799 752,473,144 82.564 77.53 77.43 77.63 76.69 94.21 9,180,730 81.962 -14.27%
2021-02-23 0 91.10 91.00 91.10 90.00 98.20 4,136,971 387,426,632 93.650 90.44 90.34 90.44 89.34 97.48 4,167,353 92.967 -4.11%
2021-02-22 0 95.00 95.00 95.80 95.00 107.8 4,739,091 468,095,173 98.773 94.31 94.31 95.10 94.31 107.0 4,773,895 98.053 -8.57%
2021-02-19 0 103.9 103.5 103.9 96.50 106.8 6,052,187 606,354,880 100.19 103.1 102.7 103.1 95.80 106.0 6,096,634 99.457 -3.17%
2021-02-18 0 107.3 107.0 107.3 104.1 122.3 8,137,664 895,177,870 110.00 106.5 106.2 106.5 103.3 121.4 8,197,427 109.20 -11.32%
2021-02-17 0 121.0 120.9 121.0 94.40 122.7 6,460,905 719,671,209 111.39 120.1 120.0 120.1 93.71 121.8 6,508,354 110.58 26.44%
2021-02-16 0 95.70 95.55 95.70 93.80 99.70 3,070,076 292,540,038 95.288 95.00 94.85 95.00 93.12 98.97 3,092,622 94.593 -0.42%
2021-02-11 0 96.10 96.05 96.25 93.30 97.00 1,826,496 175,492,136 96.081 95.40 95.35 95.55 92.62 96.29 1,839,910 95.381 1.48%
2021-02-10 0 94.70 94.65 94.70 89.00 97.25 5,632,545 530,341,128 94.157 94.01 93.96 94.01 88.35 96.54 5,673,910 93.470 3.50%
2021-02-09 0 91.50 91.35 91.50 87.00 91.90 3,327,634 301,631,541 90.644 90.83 90.68 90.83 86.37 91.23 3,352,072 89.984 6.46%
2021-02-08 0 85.95 85.50 85.95 81.40 87.50 3,138,900 265,431,855 84.562 85.32 84.88 85.32 80.81 86.86 3,161,952 83.946 1.42%
2021-02-05 0 84.75 84.65 84.75 82.20 87.70 4,378,953 368,903,640 84.245 84.13 84.03 84.13 81.60 87.06 4,411,112 83.631 -1.91%
2021-02-04 0 86.40 86.20 86.40 84.25 91.15 4,392,283 383,147,855 87.232 85.77 85.57 85.77 83.64 90.49 4,424,540 86.596 -3.41%
2021-02-03 0 89.45 89.00 89.45 85.10 92.60 6,160,650 547,462,302 88.864 88.80 88.35 88.80 84.48 91.92 6,205,893 88.217 1.30%
2021-02-02 0 88.30 88.20 88.30 81.25 89.75 6,415,290 555,455,203 86.583 87.66 87.56 87.66 80.66 89.10 6,462,404 85.952 9.15%
2021-02-01 0 80.90 80.55 80.90 77.05 83.15 6,313,495 513,613,354 81.352 80.31 79.96 80.31 76.49 82.54 6,359,861 80.759 2.21%
2021-01-29 0 79.15 78.95 79.15 71.55 80.70 7,630,679 587,352,652 76.973 78.57 78.37 78.57 71.03 80.11 7,686,718 76.411 11.48%
2021-01-28 0 71.00 71.00 71.05 70.30 77.30 6,676,495 487,274,534 72.984 70.48 70.48 70.53 69.79 76.74 6,725,527 72.452 -6.39%
2021-01-27 0 75.85 75.80 75.85 75.00 86.50 9,865,997 779,309,203 78.989 75.30 75.25 75.30 74.45 85.87 9,938,452 78.414 -9.27%
2021-01-26 0 83.60 83.60 83.65 76.15 86.00 9,605,530 774,159,545 80.595 82.99 82.99 83.04 75.59 85.37 9,676,072 80.008 0.30%
2021-01-25 0 83.35 83.30 83.35 69.60 83.90 16,484,327 1,281,483,869 77.740 82.74 82.69 82.74 69.09 83.29 16,605,387 77.173 20.80%
2021-01-22 0 69.00 68.85 69.00 57.50 69.00 14,598,463 921,040,947 63.092 68.50 68.35 68.50 57.08 68.50 14,705,673 62.632 18.35%
2021-01-21 0 58.30 58.10 58.30 55.10 59.50 7,162,920 412,559,700 57.597 57.87 57.68 57.87 54.70 59.07 7,215,524 57.177 1.48%
2021-01-20 0 57.45 57.40 57.45 55.40 57.60 6,972,450 395,703,667 56.752 57.03 56.98 57.03 55.00 57.18 7,023,655 56.339 6.39%
2021-01-19 0 54.00 53.95 54.00 52.40 58.80 8,859,477 490,602,334 55.376 53.61 53.56 53.61 52.02 58.37 8,924,540 54.972 -1.82%
2021-01-18 0 55.00 54.95 55.00 50.80 55.00 7,508,112 402,787,614 53.647 54.60 54.55 54.60 50.43 54.60 7,563,251 53.256 11.79%
2021-01-15 0 49.20 49.15 49.20 47.50 49.75 5,812,728 283,719,875 48.810 48.84 48.79 48.84 47.15 49.39 5,855,416 48.454 5.13%
2021-01-14 0 46.80 46.80 46.85 43.45 47.65 7,420,800 342,287,730 46.125 46.46 46.46 46.51 43.13 47.30 7,475,298 45.789 6.61%
2021-01-13 0 43.90 43.80 43.90 42.20 44.95 2,645,403 115,441,880 43.639 43.58 43.48 43.58 41.89 44.62 2,664,831 43.321 1.27%
2021-01-12 0 43.35 43.30 43.35 41.00 43.35 1,943,200 82,950,800 42.688 43.03 42.98 43.03 40.70 43.03 1,957,471 42.377 2.97%
2021-01-11 0 42.10 42.00 42.10 40.10 43.00 3,453,561 142,664,909 41.310 41.79 41.69 41.79 39.81 42.69 3,478,924 41.008 -2.77%
2021-01-08 0 43.30 43.20 43.30 42.20 44.00 4,889,072 210,574,389 43.070 42.98 42.89 42.98 41.89 43.68 4,924,977 42.756 -2.04%
2021-01-07 0 44.20 44.20 44.40 42.60 45.00 6,229,130 273,641,018 43.929 43.88 43.88 44.08 42.29 44.67 6,274,876 43.609 1.49%
2021-01-06 0 43.55 43.55 43.60 40.45 43.95 8,511,760 361,757,702 42.501 43.23 43.23 43.28 40.16 43.63 8,574,270 42.191 6.22%
2021-01-05 0 41.00 40.95 41.00 36.90 41.35 6,653,243 263,677,986 39.631 40.70 40.65 40.70 36.63 41.05 6,702,104 39.343 9.92%
2021-01-04 0 37.30 37.25 37.30 36.40 37.60 1,881,511 69,444,780 36.909 37.03 36.98 37.03 36.13 37.33 1,895,329 36.640 -0.80%
2020-12-31 0 37.60 37.60 37.80 36.85 38.60 2,462,901 93,315,292 37.888 37.33 37.33 37.52 36.58 38.32 2,480,988 37.612 -0.53%
2020-12-30 0 37.80 37.75 37.80 36.45 38.00 2,864,914 107,052,400 37.367 37.52 37.47 37.52 36.18 37.72 2,885,954 37.094 2.30%
2020-12-29 0 36.95 36.85 36.95 36.05 37.85 2,417,100 89,237,700 36.919 36.68 36.58 36.68 35.79 37.57 2,434,851 36.650 1.93%
2020-12-28 0 36.25 36.20 36.25 36.10 39.25 2,262,400 85,557,340 37.817 35.99 35.94 35.99 35.84 38.96 2,279,015 37.541 -3.33%
2020-12-24 0 37.50 37.45 37.50 36.20 38.00 3,089,066 115,535,595 37.401 37.23 37.18 37.23 35.94 37.72 3,111,752 37.129 1.90%
2020-12-23 0 36.80 36.70 36.80 34.55 37.40 3,968,208 145,534,700 36.675 36.53 36.43 36.53 34.30 37.13 3,997,350 36.408 6.82%
2020-12-22 0 34.45 34.40 34.45 34.25 36.60 2,511,697 87,118,515 34.685 34.20 34.15 34.20 34.00 36.33 2,530,143 34.432 -4.44%
2020-12-21 0 36.05 36.00 36.05 35.55 36.35 1,251,907 45,077,867 36.007 35.79 35.74 35.79 35.29 36.08 1,261,101 35.745 -0.83%
2020-12-18 0 36.35 36.35 36.40 35.70 37.90 6,127,665 222,825,784 36.364 36.08 36.08 36.13 35.44 37.62 6,172,666 36.099 -2.68%
2020-12-17 0 37.35 37.30 37.35 36.10 37.50 1,994,242 73,546,345 36.879 37.08 37.03 37.08 35.84 37.23 2,008,888 36.610 2.75%
2020-12-16 0 36.35 36.30 36.35 36.05 36.80 1,311,300 47,684,210 36.364 36.08 36.04 36.08 35.79 36.53 1,320,930 36.099 0.55%
2020-12-15 0 36.15 36.10 36.15 35.75 37.75 2,205,192 80,160,827 36.351 35.89 35.84 35.89 35.49 37.47 2,221,387 36.086 -2.82%
2020-12-14 0 37.20 37.20 37.25 35.15 37.40 2,894,814 105,741,927 36.528 36.93 36.93 36.98 34.89 37.13 2,916,073 36.262 4.94%
2020-12-11 0 35.45 35.45 35.65 33.30 35.70 3,627,152 127,074,445 35.034 35.19 35.19 35.39 33.06 35.44 3,653,790 34.779 6.46%
2020-12-10 0 33.30 33.30 33.35 32.90 36.20 4,020,510 135,559,697 33.717 33.06 33.06 33.11 32.66 35.94 4,050,036 33.471 -6.98%
2020-12-09 0 35.80 35.80 35.85 35.70 37.30 3,471,445 125,286,177 36.090 35.54 35.54 35.59 35.44 37.03 3,496,939 35.827 -2.19%
2020-12-08 0 36.60 36.60 36.65 36.50 37.95 2,389,126 87,987,193 36.828 36.33 36.33 36.38 36.23 37.67 2,406,672 36.560 -2.53%
2020-12-07 0 37.55 37.50 37.55 36.90 38.50 1,820,094 68,295,026 37.523 37.28 37.23 37.28 36.63 38.22 1,833,461 37.249 -1.18%
2020-12-04 0 38.00 38.00 38.05 37.30 38.50 31,052,565 1,177,177,572 37.909 37.72 37.72 37.77 37.03 38.22 31,280,613 37.633 -8.54%
2020-12-03 0 41.55 41.40 41.55 40.60 41.80 998,000 41,370,160 41.453 41.25 41.10 41.25 40.30 41.50 1,005,329 41.151 2.34%
2020-12-02 0 40.60 40.25 40.60 39.80 42.15 1,258,128 50,802,500 40.379 40.30 39.96 40.30 39.51 41.84 1,267,368 40.085 -0.37%
2020-12-01 0 40.75 40.65 40.80 39.55 41.90 1,209,114 48,959,890 40.492 40.45 40.35 40.50 39.26 41.59 1,217,994 40.197 -0.49%
2020-11-30 0 40.95 40.90 40.95 39.40 42.25 2,655,114 109,984,168 41.424 40.65 40.60 40.65 39.11 41.94 2,674,613 41.122 3.93%
2020-11-27 0 39.40 39.35 39.40 38.20 39.80 860,155 33,801,707 39.297 39.11 39.06 39.11 37.92 39.51 866,472 39.011 2.47%
2020-11-26 0 38.45 38.45 38.55 37.90 39.00 1,437,280 55,156,364 38.376 38.17 38.17 38.27 37.62 38.72 1,447,835 38.096 2.26%
2020-11-25 0 37.60 37.60 37.65 37.60 40.85 2,158,150 83,114,820 38.512 37.33 37.33 37.38 37.33 40.55 2,173,999 38.231 -5.05%
2020-11-24 0 39.60 39.50 39.60 39.10 42.45 2,241,600 89,186,460 39.787 39.31 39.21 39.31 38.81 42.14 2,258,062 39.497 -5.04%
2020-11-23 0 41.70 41.70 41.75 41.40 43.90 1,796,400 75,071,565 41.790 41.40 41.40 41.45 41.10 43.58 1,809,593 41.485 -0.71%
2020-11-20 0 42.00 41.95 42.00 41.50 43.40 1,942,914 81,932,800 42.170 41.69 41.64 41.69 41.20 43.08 1,957,183 41.863 -2.10%
2020-11-19 0 42.90 42.90 43.00 42.00 44.20 3,362,900 145,913,255 43.389 42.59 42.59 42.69 41.69 43.88 3,387,597 43.073 -0.35%
2020-11-18 0 43.05 43.00 43.05 40.00 43.40 4,777,600 201,786,340 42.236 42.74 42.69 42.74 39.71 43.08 4,812,686 41.928 9.82%
2020-11-17 0 39.20 39.20 39.30 38.35 39.40 3,020,000 117,247,280 38.824 38.91 38.91 39.01 38.07 39.11 3,042,179 38.541 2.48%
2020-11-16 0 38.25 38.05 38.25 36.30 38.25 1,395,676 52,419,467 37.558 37.97 37.77 37.97 36.04 37.97 1,405,926 37.285 2.55%
2020-11-13 0 37.30 37.30 37.35 35.60 37.50 3,159,200 114,783,040 36.333 37.03 37.03 37.08 35.34 37.23 3,182,401 36.068 0.81%
2020-11-12 0 37.00 36.95 37.00 36.75 38.20 2,666,345 98,971,098 37.119 36.73 36.68 36.73 36.48 37.92 2,685,926 36.848 -0.67%
2020-11-11 0 37.25 37.20 37.30 37.00 39.60 2,356,400 88,598,270 37.599 36.98 36.93 37.03 36.73 39.31 2,373,705 37.325 -6.88%
2020-11-10 0 40.00 40.00 40.05 39.20 42.25 1,176,200 47,296,538 40.211 39.71 39.71 39.76 38.91 41.94 1,184,838 39.918 -3.61%
2020-11-09 0 41.50 41.40 41.50 41.00 42.20 1,015,356 42,271,781 41.632 41.20 41.10 41.20 40.70 41.89 1,022,813 41.329 1.59%
2020-11-06 0 40.85 40.70 40.85 39.70 43.80 1,496,622 61,362,010 41.000 40.55 40.40 40.55 39.41 43.48 1,507,613 40.701 -5.00%
2020-11-05 0 43.00 42.90 43.00 40.45 43.15 2,081,400 87,466,985 42.023 42.69 42.59 42.69 40.16 42.84 2,096,686 41.717 9.28%
2020-11-04 0 39.35 39.35 39.45 38.05 41.00 2,288,600 88,805,720 38.804 39.06 39.06 39.16 37.77 40.70 2,305,407 38.521 -4.95%
2020-11-03 0 41.40 41.40 41.45 41.40 43.20 484,000 20,362,160 42.071 41.10 41.10 41.15 41.10 42.89 487,554 41.764 -2.93%
2020-11-02 0 42.65 42.55 42.65 40.30 42.80 2,899,300 120,677,740 41.623 42.34 42.24 42.34 40.01 42.49 2,920,592 41.320 3.52%
2020-10-30 0 41.20 41.00 41.20 40.10 44.30 1,810,500 75,013,320 41.432 40.90 40.70 40.90 39.81 43.98 1,823,796 41.130 -6.58%
2020-10-29 0 44.10 44.00 44.10 43.30 44.50 1,676,000 73,103,040 43.618 43.78 43.68 43.78 42.98 44.18 1,688,308 43.300 -2.00%
2020-10-28 0 45.00 44.95 45.00 44.90 46.85 1,998,400 90,894,818 45.484 44.67 44.62 44.67 44.57 46.51 2,013,076 45.152 -4.15%
2020-10-27 0 46.95 46.90 46.95 46.05 48.00 654,000 30,590,834 46.775 46.61 46.56 46.61 45.71 47.65 658,803 46.434 -1.26%
2020-10-23 0 47.55 47.55 47.85 47.00 49.40 617,520 29,865,805 48.364 47.20 47.20 47.50 46.66 49.04 622,055 48.012 -1.35%
2020-10-22 0 48.20 48.15 48.20 48.20 49.50 614,800 29,970,440 48.748 47.85 47.80 47.85 47.85 49.14 619,315 48.393 0.10%
2020-10-21 0 48.15 48.10 48.15 47.55 48.60 763,710 36,740,200 48.108 47.80 47.75 47.80 47.20 48.25 769,319 47.757 0.31%
2020-10-20 0 48.00 47.90 48.00 46.30 48.30 763,900 36,400,300 47.651 47.65 47.55 47.65 45.96 47.95 769,510 47.303 3.34%
2020-10-19 0 46.45 46.45 46.50 43.30 51.20 2,702,724 126,257,086 46.715 46.11 46.11 46.16 42.98 50.83 2,722,573 46.374 -7.38%
2020-10-16 0 50.15 50.15 50.25 50.05 52.30 835,200 42,480,500 50.863 49.78 49.78 49.88 49.69 51.92 841,334 50.492 -2.24%
2020-10-15 0 51.30 51.30 51.35 51.00 53.95 1,077,200 56,387,940 52.347 50.93 50.93 50.98 50.63 53.56 1,085,111 51.965 -3.57%
2020-10-14 0 53.20 53.15 53.25 50.50 54.50 2,238,325 117,929,465 52.686 52.81 52.76 52.86 50.13 54.10 2,254,763 52.302 0.38%
2020-10-12 0 53.00 52.95 53.00 49.60 53.00 2,395,000 123,706,060 51.652 52.61 52.56 52.61 49.24 52.61 2,412,589 51.275 6.00%
2020-10-09 0 50.00 49.75 50.00 49.00 51.20 711,409 35,504,737 49.908 49.64 49.39 49.64 48.64 50.83 716,634 49.544 0.00%
2020-10-08 0 50.00 49.95 50.00 48.35 51.95 1,679,025 84,852,620 50.537 49.64 49.59 49.64 48.00 51.57 1,691,356 50.168 1.11%
2020-10-07 0 49.45 49.35 49.45 48.70 49.90 447,200 22,018,080 49.235 49.09 48.99 49.09 48.34 49.54 450,484 48.876 -1.10%
2020-10-06 0 50.00 49.80 50.00 47.70 50.45 1,229,900 61,194,510 49.756 49.64 49.44 49.64 47.35 50.08 1,238,932 49.393 3.52%
2020-10-05 0 48.30 48.20 48.30 47.40 48.80 526,900 25,372,945 48.155 47.95 47.85 47.95 47.05 48.44 530,770 47.804 1.68%
2020-09-30 0 47.50 47.50 47.70 46.50 49.75 738,400 35,195,100 47.664 47.15 47.15 47.35 46.16 49.39 743,823 47.317 -3.06%
2020-09-29 0 49.00 48.75 49.00 48.15 49.50 426,400 20,835,820 48.864 48.64 48.39 48.64 47.80 49.14 429,531 48.508 2.51%
2020-09-28 0 47.80 47.80 48.00 47.30 49.20 616,425 29,584,949 47.994 47.45 47.45 47.65 46.96 48.84 620,952 47.645 1.16%
2020-09-25 0 47.25 47.20 47.25 47.05 50.00 1,074,000 51,716,270 48.153 46.91 46.86 46.91 46.71 49.64 1,081,887 47.802 -3.28%
2020-09-24 0 48.85 48.85 48.90 48.30 49.45 647,600 31,620,540 48.827 48.49 48.49 48.54 47.95 49.09 652,356 48.471 -2.88%
2020-09-23 0 50.30 50.20 50.35 49.50 50.80 476,400 23,873,210 50.112 49.93 49.83 49.98 49.14 50.43 479,899 49.746 1.41%
2020-09-22 0 49.60 49.60 49.90 48.15 51.00 729,633 36,536,982 50.076 49.24 49.24 49.54 47.80 50.63 734,991 49.711 -0.20%
2020-09-21 0 49.70 49.70 49.75 49.20 52.60 867,142 43,849,801 50.568 49.34 49.34 49.39 48.84 52.22 873,510 50.200 -4.79%
2020-09-18 0 52.20 52.20 52.25 49.50 52.20 972,421 49,721,633 51.132 51.82 51.82 51.87 49.14 51.82 979,562 50.759 5.45%
2020-09-17 0 49.50 49.50 49.55 49.25 50.90 1,037,650 51,777,304 49.899 49.14 49.14 49.19 48.89 50.53 1,045,270 49.535 -3.23%
2020-09-16 0 51.15 51.15 51.20 51.00 53.95 1,176,300 61,378,915 52.180 50.78 50.78 50.83 50.63 53.56 1,184,939 51.799 -3.31%
2020-09-15 0 52.90 52.75 52.90 51.80 53.00 1,149,300 60,464,315 52.610 52.51 52.37 52.51 51.42 52.61 1,157,740 52.226 2.22%
2020-09-14 0 51.75 51.75 51.80 51.15 52.55 1,148,400 59,560,960 51.864 51.37 51.37 51.42 50.78 52.17 1,156,834 51.486 0.68%
2020-09-11 0 51.40 51.35 51.40 48.80 51.50 1,984,300 100,251,590 50.522 51.03 50.98 51.03 48.44 51.12 1,998,873 50.154 6.42%
2020-09-10 0 48.30 48.25 48.30 47.50 49.50 1,446,050 70,354,070 48.653 47.95 47.90 47.95 47.15 49.14 1,456,670 48.298 3.09%
2020-09-09 0 46.85 46.80 46.90 45.90 48.00 1,971,850 91,925,958 46.619 46.51 46.46 46.56 45.57 47.65 1,986,331 46.279 -4.00%
2020-09-08 0 48.80 48.80 48.95 47.50 52.00 1,941,896 95,010,845 48.927 48.44 48.44 48.59 47.15 51.62 1,956,157 48.570 -2.40%
2020-09-07 0 50.00 49.90 50.00 49.00 55.00 2,184,769 112,519,455 51.502 49.64 49.54 49.64 48.64 54.60 2,200,814 51.126 -7.24%
2020-09-04 0 53.90 53.90 54.00 52.00 54.40 1,721,050 92,182,042 53.562 53.51 53.51 53.61 51.62 54.00 1,733,689 53.171 -3.58%
2020-09-03 0 55.90 55.90 55.95 54.80 59.00 1,649,020 93,721,392 56.835 55.49 55.49 55.54 54.40 58.57 1,661,130 56.420 -2.61%
2020-09-02 0 57.40 57.30 57.40 51.05 57.40 3,268,300 180,637,545 55.270 56.98 56.88 56.98 50.68 56.98 3,292,302 54.867 9.02%
2020-09-01 0 52.65 52.65 52.80 47.50 54.30 2,978,478 153,014,595 51.373 52.27 52.27 52.42 47.15 53.90 3,000,352 50.999 1.06%
2020-08-31 0 52.10 52.00 52.10 51.10 57.70 3,499,400 188,543,854 53.879 51.72 51.62 51.72 50.73 57.28 3,525,099 53.486 -7.05%
2020-08-28 0 56.05 56.05 56.20 55.80 61.20 4,018,035 228,671,467 56.911 55.64 55.64 55.79 55.39 60.75 4,047,543 56.496 -5.88%
2020-08-27 0 59.55 59.50 59.55 58.05 60.80 1,742,585 103,975,600 59.667 59.12 59.07 59.12 57.63 60.36 1,755,382 59.232 2.67%
2020-08-26 0 58.00 58.00 58.15 55.05 61.50 2,314,400 136,356,600 58.917 57.58 57.58 57.73 54.65 61.05 2,331,397 58.487 -2.68%
2020-08-25 0 59.60 59.60 59.65 59.50 62.00 1,257,600 75,508,700 60.042 59.17 59.17 59.22 59.07 61.55 1,266,836 59.604 -2.61%
2020-08-24 0 61.20 61.00 61.20 59.15 63.50 2,156,650 131,541,204 60.993 60.75 60.56 60.75 58.72 63.04 2,172,488 60.549 0.08%
2020-08-21 0 61.15 61.10 61.15 58.00 65.00 5,072,796 317,120,360 62.514 60.70 60.65 60.70 57.58 64.53 5,110,050 62.058 -1.53%
2020-08-20 0 62.10 62.05 62.10 57.20 62.35 3,036,140 184,319,953 60.709 61.65 61.60 61.65 56.78 61.90 3,058,437 60.266 4.63%
2020-08-19 0 59.35 59.25 59.35 56.40 60.00 2,313,050 136,182,316 58.876 58.92 58.82 58.92 55.99 59.56 2,330,037 58.446 5.14%
2020-08-18 0 56.45 56.45 56.50 56.05 58.00 1,441,850 82,092,847 56.936 56.04 56.04 56.09 55.64 57.58 1,452,439 56.521 0.53%
2020-08-17 0 56.15 56.15 56.25 55.00 58.90 2,363,016 133,876,110 56.655 55.74 55.74 55.84 54.60 58.47 2,380,370 56.242 -1.49%
2020-08-14 0 57.00 56.95 57.00 52.00 63.60 9,993,631 583,864,091 58.424 56.58 56.53 56.58 51.62 63.14 10,067,024 57.998 0.00%
2020-08-13 0 57.00 56.90 57.00 47.50 57.80 10,095,157 537,555,699 53.249 56.58 56.49 56.58 47.15 57.38 10,169,295 52.861 24.86%
2020-08-12 0 45.65 45.65 45.80 43.20 51.60 10,347,642 485,617,264 46.930 45.32 45.32 45.47 42.89 51.22 10,423,634 46.588 -13.54%
2020-08-11 0 52.80 52.75 52.80 47.20 80.00 13,848,689 877,822,822 63.387 52.42 52.37 52.42 46.86 79.42 13,950,393 62.925 -21.25%
2020-08-10 0 67.05 67.05 67.10 57.35 67.05 5,045,247 320,579,111 63.541 66.56 66.56 66.61 56.93 66.56 5,082,299 63.078 16.20%
2020-08-07 0 57.70 57.65 57.70 52.25 58.20 6,884,217 384,786,607 55.894 57.28 57.23 57.28 51.87 57.78 6,934,774 55.487 10.01%
2020-08-06 0 52.45 52.40 52.45 45.65 53.80 5,916,451 298,989,787 50.535 52.07 52.02 52.07 45.32 53.41 5,959,901 50.167 4.27%
2020-08-05 0 50.30 50.30 50.35 45.30 51.00 5,976,630 291,617,539 48.793 49.93 49.93 49.98 44.97 50.63 6,020,522 48.437 9.35%
2020-08-04 0 46.00 45.95 46.00 41.60 46.00 7,755,100 340,832,695 43.949 45.66 45.62 45.66 41.30 45.66 7,812,053 43.629 12.20%
2020-08-03 0 41.00 40.90 41.00 37.00 41.50 3,438,400 136,353,080 39.656 40.70 40.60 40.70 36.73 41.20 3,463,651 39.367 7.05%
2020-07-31 0 38.30 38.30 38.35 37.40 38.90 1,066,820 40,755,852 38.203 38.02 38.02 38.07 37.13 38.62 1,074,655 37.925 1.06%
2020-07-30 0 37.90 37.85 37.95 37.50 39.80 1,432,200 55,242,480 38.572 37.62 37.57 37.67 37.23 39.51 1,442,718 38.291 -0.79%
2020-07-29 0 38.20 38.10 38.20 36.05 38.55 2,100,400 79,800,080 37.993 37.92 37.82 37.92 35.79 38.27 2,115,825 37.716 3.24%
2020-07-28 0 37.00 36.90 37.00 35.65 37.55 1,717,100 62,841,815 36.598 36.73 36.63 36.73 35.39 37.28 1,729,710 36.331 5.56%
2020-07-27 0 35.05 35.05 35.40 34.80 40.00 3,432,700 124,920,185 36.391 34.79 34.79 35.14 34.55 39.71 3,457,910 36.126 -10.13%
2020-07-24 0 39.00 38.85 39.00 38.10 40.80 3,240,400 126,751,990 39.116 38.72 38.57 38.72 37.82 40.50 3,264,197 38.831 -4.41%
2020-07-23 0 40.80 40.75 40.80 37.35 40.80 4,263,500 168,370,315 39.491 40.50 40.45 40.50 37.08 40.50 4,294,811 39.203 10.27%
2020-07-22 0 37.00 37.00 37.05 36.90 42.45 3,646,259 147,455,805 40.440 36.73 36.73 36.78 36.63 42.14 3,673,037 40.145 -7.27%
2020-07-21 0 39.90 39.90 40.00 38.60 43.65 5,698,623 234,564,757 41.162 39.61 39.61 39.71 38.32 43.33 5,740,473 40.862 2.31%
2020-07-20 0 39.00 38.95 39.00 31.40 39.20 5,051,800 180,289,800 35.688 38.72 38.67 38.72 31.17 38.91 5,088,900 35.428 18.90%
2020-07-17 0 32.80 32.80 32.85 31.35 34.00 2,469,800 80,567,320 32.621 32.56 32.56 32.61 31.12 33.75 2,487,938 32.383 -0.46%
2020-07-16 0 32.95 32.65 32.95 30.05 35.30 7,192,060 231,752,442 32.223 32.71 32.41 32.71 29.83 35.04 7,244,878 31.988 -8.47%
2020-07-15 0 36.00 36.00 36.20 35.00 42.00 5,799,298 217,180,604 37.449 35.74 35.74 35.94 34.74 41.69 5,841,888 37.176 -9.32%
2020-07-14 0 39.70 39.70 39.75 37.00 42.00 6,716,578 266,262,145 39.643 39.41 39.41 39.46 36.73 41.69 6,765,904 39.354 -10.79%
2020-07-13 0 44.50 44.40 44.50 43.00 46.00 3,669,322 163,931,407 44.676 44.18 44.08 44.18 42.69 45.66 3,696,269 44.351 5.45%
2020-07-10 0 42.20 42.15 42.20 40.00 46.00 10,194,573 435,252,186 42.694 41.89 41.84 41.89 39.71 45.66 10,269,441 42.383 5.50%
2020-07-09 0 40.00 39.90 40.00 32.25 42.35 10,001,578 375,032,854 37.497 39.71 39.61 39.71 32.01 42.04 10,075,029 37.224 21.95%
2020-07-08 0 32.80 32.80 32.90 31.10 34.00 5,159,128 167,261,539 32.421 32.56 32.56 32.66 30.87 33.75 5,197,016 32.184 4.96%
2020-07-07 0 31.25 31.20 31.25 28.00 34.50 20,469,200 646,744,477 31.596 31.02 30.97 31.02 27.80 34.25 20,619,525 31.366 10.04%
2020-07-06 0 28.40 28.40 28.50 22.10 28.90 20,019,000 513,136,310 25.632 28.19 28.19 28.29 21.94 28.69 20,166,018 25.446 33.33%
2020-07-03 0 21.30 21.25 21.30 17.50 21.30 15,079,500 292,424,928 19.392 21.14 21.10 21.14 17.37 21.14 15,190,243 19.251 20.89%
2020-07-02 0 17.62 17.60 17.62 17.22 17.76 2,344,064 41,177,083 17.567 17.49 17.47 17.49 17.09 17.63 2,361,279 17.438 2.44%
2020-06-30 0 17.20 17.20 17.26 17.12 17.58 1,663,261 28,731,415 17.274 17.07 17.07 17.13 17.00 17.45 1,675,476 17.148 -0.81%
2020-06-29 0 17.34 17.34 17.38 17.20 18.06 3,038,400 53,058,552 17.463 17.21 17.21 17.25 17.07 17.93 3,060,714 17.335 -3.24%
2020-06-26 0 17.92 17.92 17.94 17.20 18.28 7,832,300 140,494,659 17.938 17.79 17.79 17.81 17.07 18.15 7,889,820 17.807 4.19%
2020-06-24 0 17.20 17.20 17.22 17.04 17.46 1,945,200 33,453,080 17.198 17.07 17.07 17.09 16.92 17.33 1,959,485 17.072 -0.69%
2020-06-23 0 17.32 17.32 17.40 17.12 17.70 1,540,400 26,747,016 17.364 17.19 17.19 17.27 17.00 17.57 1,551,713 17.237 -1.48%
2020-06-22 0 17.58 17.58 17.60 17.08 17.80 2,732,000 47,706,801 17.462 17.45 17.45 17.47 16.96 17.67 2,752,064 17.335 -0.68%
2020-06-19 0 17.70 17.64 17.70 17.10 17.80 5,797,171 101,793,341 17.559 17.57 17.51 17.57 16.98 17.67 5,839,745 17.431 2.91%
2020-06-18 0 17.20 17.18 17.20 16.40 17.20 3,552,800 59,773,560 16.824 17.07 17.05 17.07 16.28 17.07 3,578,892 16.702 0.70%
2020-06-17 0 17.08 17.08 17.14 16.98 17.48 1,756,400 30,156,088 17.169 16.96 16.96 17.02 16.86 17.35 1,769,299 17.044 -1.39%
2020-06-16 0 17.32 17.32 17.34 17.12 18.20 3,790,000 67,003,344 17.679 17.19 17.19 17.21 17.00 18.07 3,817,834 17.550 -1.14%
2020-06-15 0 17.52 17.46 17.52 16.82 18.00 6,546,400 114,837,448 17.542 17.39 17.33 17.39 16.70 17.87 6,594,476 17.414 1.62%
2020-06-12 0 17.24 17.24 17.26 15.80 17.30 6,150,400 103,871,350 16.889 17.11 17.11 17.13 15.68 17.17 6,195,568 16.765 5.12%
2020-06-11 0 16.40 16.38 16.40 15.76 16.68 5,241,396 85,487,258 16.310 16.28 16.26 16.28 15.65 16.56 5,279,889 16.191 3.67%
2020-06-10 0 15.82 15.82 15.84 15.32 16.28 4,594,000 72,311,454 15.740 15.70 15.70 15.72 15.21 16.16 4,627,738 15.626 -1.25%
2020-06-09 0 16.02 16.00 16.02 15.86 16.98 5,110,200 83,261,108 16.293 15.90 15.88 15.90 15.74 16.86 5,147,729 16.174 -3.84%
2020-06-08 0 16.66 16.66 16.68 16.60 17.90 6,136,800 104,253,552 16.988 16.54 16.54 16.56 16.48 17.77 6,181,868 16.864 -5.45%
2020-06-05 0 17.62 17.62 17.64 17.06 18.04 5,083,800 89,260,348 17.558 17.49 17.49 17.51 16.94 17.91 5,121,135 17.430 0.92%
2020-06-04 0 17.46 17.44 17.46 17.08 18.88 9,411,800 167,357,460 17.782 17.33 17.31 17.33 16.96 18.74 9,480,920 17.652 -5.93%
2020-06-03 0 18.56 18.56 18.58 18.00 19.16 16,274,400 302,174,408 18.567 18.42 18.42 18.44 17.87 19.02 16,393,918 18.432 0.43%
2020-06-02 0 18.48 18.48 18.50 17.80 19.40 28,809,101 536,436,896 18.620 18.35 18.35 18.37 17.67 19.26 29,020,673 18.485 4.64%
2020-06-01 0 17.66 17.66 17.68 14.92 18.80 102,492,000 1,705,869,452 16.644 17.53 17.53 17.55 14.81 18.66 103,244,695 16.523

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