Hygeia Healthcare Holdings Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06078  2020-06-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 13.96 13.91 13.96 13.78 14.36 3,912,400 55,041,928 14.069 13.96 13.91 13.96 13.78 14.36 3,912,400 14.069 0.43%
2026-01-13 0 13.90 13.90 13.92 13.80 14.26 3,454,800 48,551,014 14.053 13.90 13.90 13.92 13.80 14.26 3,454,800 14.053 -0.79%
2026-01-12 0 14.01 14.01 14.02 13.78 14.27 3,687,800 51,422,003 13.944 14.01 14.01 14.02 13.78 14.27 3,687,800 13.944 -0.57%
2026-01-09 0 14.09 14.06 14.09 13.49 14.17 8,202,542 114,900,294 14.008 14.09 14.06 14.09 13.49 14.17 8,202,542 14.008 4.22%
2026-01-08 0 13.52 13.51 13.52 13.51 13.85 3,987,600 54,233,353 13.600 13.52 13.51 13.52 13.51 13.85 3,987,600 13.600 -2.03%
2026-01-07 0 13.80 13.80 13.83 12.88 13.91 10,410,400 141,666,830 13.608 13.80 13.80 13.83 12.88 13.91 10,410,400 13.608 6.65%
2026-01-06 0 12.94 12.90 12.94 12.71 12.97 2,545,200 32,809,465 12.891 12.94 12.90 12.94 12.71 12.97 2,545,200 12.891 1.57%
2026-01-05 0 12.74 12.73 12.74 12.42 12.83 2,287,000 29,053,244 12.704 12.74 12.73 12.74 12.42 12.83 2,287,000 12.704 0.39%
2026-01-02 0 12.69 12.67 12.69 12.21 12.70 503,000 6,336,506 12.597 12.69 12.67 12.69 12.21 12.70 503,000 12.597 2.17%
2025-12-31 0 12.42 12.38 12.42 12.30 12.50 1,022,600 12,688,294 12.408 12.42 12.38 12.42 12.30 12.50 1,022,600 12.408 -0.48%
2025-12-30 0 12.48 12.48 12.50 12.35 12.69 3,001,000 37,353,036 12.447 12.48 12.48 12.50 12.35 12.69 3,001,000 12.447 -0.56%
2025-12-29 0 12.55 12.54 12.55 12.52 12.86 2,942,800 37,440,045 12.723 12.55 12.54 12.55 12.52 12.86 2,942,800 12.723 -1.18%
2025-12-24 0 12.70 12.69 12.70 12.48 12.74 1,751,400 22,134,644 12.638 12.70 12.69 12.70 12.48 12.74 1,751,400 12.638 1.03%
2025-12-23 0 12.57 12.57 12.59 12.50 12.82 2,213,800 27,884,288 12.596 12.57 12.57 12.59 12.50 12.82 2,213,800 12.596 -1.72%
2025-12-22 0 12.79 12.77 12.79 12.71 12.94 4,693,800 60,043,419 12.792 12.79 12.77 12.79 12.71 12.94 4,693,800 12.792 -0.47%
2025-12-19 0 12.85 12.81 12.85 12.54 12.98 4,243,420 54,423,070 12.825 12.85 12.81 12.85 12.54 12.98 4,243,420 12.825 1.74%
2025-12-18 0 12.63 12.63 12.64 12.07 12.80 7,162,388 90,187,207 12.592 12.63 12.63 12.64 12.07 12.80 7,162,388 12.592 3.78%
2025-12-17 0 12.17 12.17 12.18 12.03 12.30 4,299,900 52,325,144 12.169 12.17 12.17 12.18 12.03 12.30 4,299,900 12.169 1.33%
2025-12-16 0 12.01 12.01 12.04 11.92 12.39 11,549,358 139,912,792 12.114 12.01 12.01 12.04 11.92 12.39 11,549,358 12.114 3.27%
2025-12-15 0 11.63 11.63 11.64 11.43 11.70 4,582,200 53,123,474 11.593 11.63 11.63 11.64 11.43 11.70 4,582,200 11.593 0.26%
2025-12-12 0 11.60 11.59 11.60 11.33 11.61 3,681,200 42,333,258 11.500 11.60 11.59 11.60 11.33 11.61 3,681,200 11.500 0.69%
2025-12-11 0 11.52 11.51 11.52 11.46 12.09 7,397,600 86,442,940 11.685 11.52 11.51 11.52 11.46 12.09 7,397,600 11.685 -3.92%
2025-12-10 0 11.99 11.99 12.00 11.92 12.07 3,006,800 36,087,237 12.002 11.99 11.99 12.00 11.92 12.07 3,006,800 12.002 -0.83%
2025-12-09 0 12.09 12.07 12.09 11.96 12.23 3,646,209 43,940,827 12.051 12.09 12.07 12.09 11.96 12.23 3,646,209 12.051 -0.66%
2025-12-08 0 12.17 12.14 12.17 12.09 12.29 1,675,600 20,378,453 12.162 12.17 12.14 12.17 12.09 12.29 1,675,600 12.162 0.33%
2025-12-05 0 12.13 12.12 12.13 12.04 12.19 3,771,200 45,685,329 12.114 12.13 12.12 12.13 12.04 12.19 3,771,200 12.114 -0.49%
2025-12-04 0 12.19 12.18 12.19 12.11 12.47 5,245,809 64,097,618 12.219 12.19 12.18 12.19 12.11 12.47 5,245,809 12.219 -1.93%
2025-12-03 0 12.43 12.41 12.43 12.31 12.64 2,393,800 29,671,160 12.395 12.43 12.41 12.43 12.31 12.64 2,393,800 12.395 -1.27%
2025-12-02 0 12.59 12.54 12.59 12.53 12.80 1,672,600 21,078,783 12.602 12.59 12.54 12.59 12.53 12.80 1,672,600 12.602 -1.10%
2025-12-01 0 12.73 12.70 12.73 12.56 12.84 1,733,000 22,073,282 12.737 12.73 12.70 12.73 12.56 12.84 1,733,000 12.737 0.71%
2025-11-28 0 12.64 12.63 12.64 12.49 12.72 2,045,400 25,817,609 12.622 12.64 12.63 12.64 12.49 12.72 2,045,400 12.622 1.28%
2025-11-27 0 12.48 12.47 12.48 12.46 12.64 1,745,400 21,883,385 12.538 12.48 12.47 12.48 12.46 12.64 1,745,400 12.538 -0.79%
2025-11-26 0 12.58 12.56 12.58 12.54 12.72 1,578,400 19,925,806 12.624 12.58 12.56 12.58 12.54 12.72 1,578,400 12.624 0.16%
2025-11-25 0 12.56 12.54 12.56 12.45 12.62 2,288,075 28,718,635 12.551 12.56 12.54 12.56 12.45 12.62 2,288,075 12.551 0.88%
2025-11-24 0 12.45 12.45 12.46 12.27 12.51 2,639,800 32,707,686 12.390 12.45 12.45 12.46 12.27 12.51 2,639,800 12.390 0.89%
2025-11-21 0 12.34 12.34 12.35 12.22 12.54 4,285,416 52,935,789 12.353 12.34 12.34 12.35 12.22 12.54 4,285,416 12.353 -1.91%
2025-11-20 0 12.58 12.58 12.60 12.51 12.70 1,855,800 23,398,255 12.608 12.58 12.58 12.60 12.51 12.70 1,855,800 12.608 -0.08%
2025-11-19 0 12.59 12.56 12.59 12.52 12.79 3,753,008 47,265,362 12.594 12.59 12.56 12.59 12.52 12.79 3,753,008 12.594 -1.02%
2025-11-18 0 12.72 12.72 12.76 12.58 13.00 7,180,408 91,561,274 12.752 12.72 12.72 12.76 12.58 13.00 7,180,408 12.752 -2.15%
2025-11-17 0 13.00 13.00 13.02 12.95 13.26 4,096,200 53,333,732 13.020 13.00 13.00 13.02 12.95 13.26 4,096,200 13.020 -2.03%
2025-11-14 0 13.27 13.26 13.27 13.17 13.57 4,505,600 60,060,895 13.330 13.27 13.26 13.27 13.17 13.57 4,505,600 13.330 -2.71%
2025-11-13 0 13.64 13.63 13.64 13.40 13.67 5,002,600 67,825,041 13.558 13.64 13.63 13.64 13.40 13.67 5,002,600 13.558 2.17%
2025-11-12 0 13.35 13.34 13.35 13.21 13.52 4,775,852 63,934,754 13.387 13.35 13.34 13.35 13.21 13.52 4,775,852 13.387 1.14%
2025-11-11 0 13.20 13.19 13.20 13.11 13.34 2,110,400 27,835,164 13.190 13.20 13.19 13.20 13.11 13.34 2,110,400 13.190 -0.30%
2025-11-10 0 13.24 13.23 13.24 12.93 13.34 4,401,000 57,944,752 13.166 13.24 13.23 13.24 12.93 13.34 4,401,000 13.166 1.85%
2025-11-07 0 13.00 13.00 13.03 12.90 13.20 2,910,400 37,930,794 13.033 13.00 13.00 13.03 12.90 13.20 2,910,400 13.033 0.08%
2025-11-06 0 12.99 12.99 13.00 12.90 13.15 3,770,608 48,884,309 12.965 12.99 12.99 13.00 12.90 13.15 3,770,608 12.965 -0.46%
2025-11-05 0 13.05 13.03 13.05 12.90 13.20 3,211,400 41,880,874 13.041 13.05 13.03 13.05 12.90 13.20 3,211,400 13.041 -0.68%
2025-11-04 0 13.14 13.13 13.14 13.09 13.54 3,127,200 41,532,304 13.281 13.14 13.13 13.14 13.09 13.54 3,127,200 13.281 -1.87%
2025-11-03 0 13.39 13.36 13.39 13.07 13.40 2,923,400 38,802,694 13.273 13.39 13.36 13.39 13.07 13.40 2,923,400 13.273 2.37%
2025-10-31 0 13.08 13.08 13.11 13.03 13.24 3,533,000 46,432,909 13.143 13.08 13.08 13.11 13.03 13.24 3,533,000 13.143 -0.91%
2025-10-30 0 13.20 13.20 13.21 13.11 13.55 5,189,189 68,685,403 13.236 13.20 13.20 13.21 13.11 13.55 5,189,189 13.236 -2.44%
2025-10-28 0 13.53 13.52 13.53 13.48 13.70 2,886,405 39,216,627 13.587 13.53 13.52 13.53 13.48 13.70 2,886,405 13.587 -0.22%
2025-10-27 0 13.56 13.55 13.56 13.44 13.61 2,647,260 35,851,310 13.543 13.56 13.55 13.56 13.44 13.61 2,647,260 13.543 0.89%
2025-10-24 0 13.44 13.43 13.44 13.31 13.53 3,013,200 40,494,671 13.439 13.44 13.43 13.44 13.31 13.53 3,013,200 13.439 1.20%
2025-10-23 0 13.28 13.28 13.29 13.03 13.40 4,392,369 57,841,762 13.169 13.28 13.28 13.29 13.03 13.40 4,392,369 13.169 -0.75%
2025-10-22 0 13.38 13.37 13.38 13.27 13.53 3,072,411 41,111,730 13.381 13.38 13.37 13.38 13.27 13.53 3,072,411 13.381 0.15%
2025-10-21 0 13.36 13.36 13.37 13.35 13.52 2,803,200 37,598,768 13.413 13.36 13.36 13.37 13.35 13.52 2,803,200 13.413 -0.22%
2025-10-20 0 13.39 13.39 13.44 13.33 13.52 1,859,400 24,957,407 13.422 13.39 13.39 13.44 13.33 13.52 1,859,400 13.422 1.29%
2025-10-17 0 13.22 13.22 13.24 13.17 13.68 3,625,400 48,465,301 13.368 13.22 13.22 13.24 13.17 13.68 3,625,400 13.368 -2.87%
2025-10-16 0 13.61 13.59 13.61 13.38 13.72 2,676,400 36,349,002 13.581 13.61 13.59 13.61 13.38 13.72 2,676,400 13.581 1.49%
2025-10-15 0 13.41 13.41 13.45 13.21 13.49 3,045,600 40,794,674 13.395 13.41 13.41 13.45 13.21 13.49 3,045,600 13.395 1.67%
2025-10-14 0 13.19 13.19 13.21 13.12 13.58 5,455,000 72,483,896 13.288 13.19 13.19 13.21 13.12 13.58 5,455,000 13.288 -1.93%
2025-10-13 0 13.45 13.45 13.47 13.17 13.55 9,038,400 120,860,320 13.372 13.45 13.45 13.47 13.17 13.55 9,038,400 13.372 -2.61%
2025-10-10 0 13.81 13.81 13.82 13.78 14.13 4,629,200 64,315,692 13.893 13.81 13.81 13.82 13.78 14.13 4,629,200 13.893 -1.85%
2025-10-09 0 14.07 14.06 14.07 14.03 14.39 5,904,172 83,967,009 14.222 14.07 14.06 14.07 14.03 14.39 5,904,172 14.222 -3.03%
2025-10-08 0 14.51 14.46 14.51 14.21 14.79 384,200 5,532,082 14.399 14.51 14.46 14.51 14.21 14.79 384,200 14.399 -0.07%
2025-10-06 0 14.52 14.50 14.52 14.25 14.61 802,000 11,572,113 14.429 14.52 14.50 14.52 14.25 14.61 802,000 14.429 -0.07%
2025-10-03 0 14.53 14.53 14.54 14.39 14.70 642,600 9,358,086 14.563 14.53 14.53 14.54 14.39 14.70 642,600 14.563 0.28%
2025-10-02 0 14.49 14.49 14.55 14.16 14.64 1,432,600 20,768,176 14.497 14.49 14.49 14.55 14.16 14.64 1,432,600 14.497 1.26%
2025-09-30 0 14.31 14.30 14.31 13.88 14.36 6,860,000 97,022,127 14.143 14.31 14.30 14.31 13.88 14.36 6,860,000 14.143 3.10%
2025-09-29 0 13.88 13.88 13.90 13.76 13.97 3,642,200 50,513,739 13.869 13.88 13.88 13.90 13.76 13.97 3,642,200 13.869 0.87%
2025-09-26 0 13.76 13.76 13.77 13.72 14.01 6,349,000 87,767,186 13.824 13.76 13.76 13.77 13.72 14.01 6,349,000 13.824 -2.06%
2025-09-25 0 14.05 14.04 14.05 13.90 14.25 9,287,574 130,172,971 14.016 14.05 14.04 14.05 13.90 14.25 9,287,574 14.016 -0.35%
2025-09-24 0 14.10 14.10 14.11 13.92 14.34 6,911,800 97,341,796 14.083 14.10 14.10 14.11 13.92 14.34 6,911,800 14.083 0.07%
2025-09-23 0 14.09 14.08 14.09 13.75 14.42 9,695,400 135,408,724 13.966 14.09 14.08 14.09 13.75 14.42 9,695,400 13.966 -1.95%
2025-09-22 0 14.37 14.37 14.38 14.20 14.93 12,765,720 183,242,374 14.354 14.37 14.37 14.38 14.20 14.93 12,765,720 14.354 -3.23%
2025-09-19 0 14.85 14.85 14.86 13.85 15.40 41,215,579 608,804,819 14.771 14.85 14.85 14.86 13.85 15.40 41,215,579 14.771 7.92%
2025-09-18 0 13.76 13.74 13.76 13.55 14.13 13,559,600 187,422,636 13.822 13.76 13.74 13.76 13.55 14.13 13,559,600 13.822 -2.06%
2025-09-17 0 14.05 14.04 14.05 14.00 14.55 12,768,508 180,597,364 14.144 14.05 14.04 14.05 14.00 14.55 12,768,508 14.144 -1.47%
2025-09-16 0 14.26 14.25 14.26 13.94 14.38 12,239,400 173,427,338 14.170 14.26 14.25 14.26 13.94 14.38 12,239,400 14.170 1.06%
2025-09-15 0 14.11 14.10 14.11 14.00 14.25 5,625,600 79,299,753 14.096 14.11 14.10 14.11 14.00 14.25 5,625,600 14.096 -0.49%
2025-09-12 0 14.18 14.17 14.18 14.07 14.48 7,509,800 106,350,582 14.162 14.18 14.17 14.18 14.07 14.48 7,509,800 14.162 -0.84%
2025-09-11 0 14.30 14.26 14.30 13.93 14.37 6,416,800 91,192,200 14.211 14.30 14.26 14.30 13.93 14.37 6,416,800 14.211 -0.21%
2025-09-10 0 14.33 14.30 14.33 14.15 14.43 6,231,200 89,219,986 14.318 14.33 14.30 14.33 14.15 14.43 6,231,200 14.318 0.70%
2025-09-09 0 14.23 14.18 14.23 13.94 14.50 9,441,200 134,102,642 14.204 14.23 14.18 14.23 13.94 14.50 9,441,200 14.204 -2.06%
2025-09-08 0 14.53 14.50 14.53 14.37 14.70 6,398,200 92,842,567 14.511 14.53 14.50 14.53 14.37 14.70 6,398,200 14.511 -0.34%
2025-09-05 0 14.58 14.57 14.58 14.39 14.65 4,051,200 58,745,582 14.501 14.58 14.57 14.58 14.39 14.65 4,051,200 14.501 1.32%
2025-09-04 0 14.39 14.39 14.40 14.33 14.68 5,892,040 85,109,618 14.445 14.39 14.39 14.40 14.33 14.68 5,892,040 14.445 -1.98%
2025-09-03 0 14.68 14.66 14.68 14.57 15.05 5,961,800 87,928,244 14.749 14.68 14.66 14.68 14.57 15.05 5,961,800 14.749 -2.07%
2025-09-02 0 14.99 14.98 14.99 14.81 15.44 7,453,061 112,469,746 15.090 14.99 14.98 14.99 14.81 15.44 7,453,061 15.090 -1.12%
2025-09-01 0 15.16 15.16 15.18 14.96 15.26 5,318,012 80,422,728 15.123 15.16 15.16 15.18 14.96 15.26 5,318,012 15.123 1.34%
2025-08-29 0 14.96 14.96 14.97 14.72 15.34 9,430,000 142,383,504 15.099 14.96 14.96 14.97 14.72 15.34 9,430,000 15.099 3.31%
2025-08-28 0 14.48 14.47 14.48 14.30 14.98 9,093,548 132,148,393 14.532 14.48 14.47 14.48 14.30 14.98 9,093,548 14.532 -2.82%
2025-08-27 0 14.90 14.89 14.90 14.78 15.65 11,669,400 176,159,273 15.096 14.90 14.89 14.90 14.78 15.65 11,669,400 15.096 -4.24%
2025-08-26 0 15.56 15.55 15.56 15.48 15.80 5,069,400 78,901,632 15.564 15.56 15.55 15.56 15.48 15.80 5,069,400 15.564 -1.21%
2025-08-25 0 15.75 15.74 15.75 15.48 15.91 6,726,200 105,835,870 15.735 15.75 15.74 15.75 15.48 15.91 6,726,200 15.735 2.07%
2025-08-22 0 15.43 15.41 15.43 15.17 15.46 5,897,000 90,327,379 15.318 15.43 15.41 15.43 15.17 15.46 5,897,000 15.318 1.11%
2025-08-21 0 15.26 15.25 15.26 15.15 15.43 3,999,200 61,030,518 15.261 15.26 15.25 15.26 15.15 15.43 3,999,200 15.261 0.07%
2025-08-20 0 15.25 15.24 15.25 15.04 15.44 6,729,400 102,379,913 15.214 15.25 15.24 15.25 15.04 15.44 6,729,400 15.214 -1.68%
2025-08-19 0 15.51 15.51 15.52 15.44 15.95 8,782,678 137,834,729 15.694 15.51 15.51 15.52 15.44 15.95 8,782,678 15.694 -0.26%
2025-08-18 0 15.55 15.54 15.55 14.87 15.71 27,739,000 420,993,878 15.177 15.55 15.54 15.55 14.87 15.71 27,739,000 15.177 -3.42%
2025-08-15 0 16.10 16.10 16.13 16.01 16.46 7,827,600 126,624,094 16.177 16.10 16.10 16.13 16.01 16.46 7,827,600 16.177 -0.98%
2025-08-14 0 16.26 16.26 16.27 16.14 16.45 4,595,200 74,724,840 16.261 16.26 16.26 16.27 16.14 16.45 4,595,200 16.261 0.00%
2025-08-13 0 16.26 16.24 16.26 15.92 16.38 8,449,000 136,959,684 16.210 16.26 16.24 16.26 15.92 16.38 8,449,000 16.210 2.59%
2025-08-12 0 15.85 15.85 15.86 15.69 16.32 7,640,400 121,836,190 15.946 15.85 15.85 15.86 15.69 16.32 7,640,400 15.946 -1.98%
2025-08-11 0 16.17 16.16 16.17 16.00 16.47 6,232,554 100,688,669 16.155 16.17 16.16 16.17 16.00 16.47 6,232,554 16.155 -1.58%
2025-08-08 0 16.43 16.43 16.44 16.39 16.90 7,720,800 127,451,718 16.508 16.43 16.43 16.44 16.39 16.90 7,720,800 16.508 -3.30%
2025-08-07 0 16.99 16.98 16.99 16.58 17.60 12,603,886 216,047,780 17.141 16.99 16.98 16.99 16.58 17.60 12,603,886 17.141 2.10%
2025-08-06 0 16.64 16.64 16.68 16.64 17.37 8,836,282 149,948,536 16.970 16.64 16.64 16.68 16.64 17.37 8,836,282 16.970 -1.71%
2025-08-05 0 16.93 16.92 16.93 16.51 17.09 6,834,800 114,686,124 16.780 16.93 16.92 16.93 16.51 17.09 6,834,800 16.780 -0.12%
2025-08-04 0 16.95 16.92 16.95 16.24 17.00 12,413,800 205,843,016 16.582 16.95 16.92 16.95 16.24 17.00 12,413,800 16.582 -0.64%
2025-08-01 0 17.06 17.06 17.10 16.88 17.72 9,096,800 157,417,348 17.305 17.06 17.06 17.10 16.88 17.72 9,096,800 17.305 -0.23%
2025-07-31 0 17.10 17.10 17.12 17.00 18.04 10,679,200 185,841,704 17.402 17.10 17.10 17.12 17.00 18.04 10,679,200 17.402 -4.89%
2025-07-30 0 17.98 17.98 18.00 16.62 18.40 21,269,198 376,250,028 17.690 17.98 17.98 18.00 16.62 18.40 21,269,198 17.690 6.64%
2025-07-29 0 16.86 16.84 16.86 16.32 17.04 8,772,240 145,631,804 16.601 16.86 16.84 16.86 16.32 17.04 8,772,240 16.601 -1.29%
2025-07-28 0 17.08 17.06 17.08 16.70 17.48 7,885,200 134,622,303 17.073 17.08 17.06 17.08 16.70 17.48 7,885,200 17.073 0.95%
2025-07-25 0 16.92 16.92 16.94 16.68 18.20 19,586,800 341,259,904 17.423 16.92 16.92 16.94 16.68 18.20 19,586,800 17.423 -0.94%
2025-07-24 0 17.08 17.08 17.10 16.16 17.14 16,499,800 277,851,748 16.840 17.08 17.08 17.10 16.16 17.14 16,499,800 16.840 6.22%
2025-07-23 0 16.08 16.06 16.08 15.94 16.48 5,484,040 88,754,337 16.184 16.08 16.06 16.08 15.94 16.48 5,484,040 16.184 -1.35%
2025-07-22 0 16.30 16.28 16.30 15.62 16.34 9,999,120 160,426,706 16.044 16.30 16.28 16.30 15.62 16.34 9,999,120 16.044 3.43%
2025-07-21 0 15.76 15.74 15.76 15.28 15.76 4,538,200 70,646,388 15.567 15.76 15.74 15.76 15.28 15.76 4,538,200 15.567 1.55%
2025-07-18 0 15.52 15.50 15.52 15.14 15.54 6,397,400 98,309,753 15.367 15.52 15.50 15.52 15.14 15.54 6,397,400 15.367 1.70%
2025-07-17 0 15.26 15.24 15.26 15.10 15.54 5,830,272 89,428,060 15.339 15.26 15.24 15.26 15.10 15.54 5,830,272 15.339 1.33%
2025-07-16 0 15.06 15.06 15.10 15.04 15.58 6,293,800 95,614,879 15.192 15.06 15.06 15.10 15.04 15.58 6,293,800 15.192 -2.59%
2025-07-15 0 15.46 15.42 15.46 15.16 15.52 3,386,400 51,942,152 15.338 15.46 15.42 15.46 15.16 15.52 3,386,400 15.338 -0.26%
2025-07-14 0 15.50 15.50 15.52 15.30 15.72 3,787,600 58,471,832 15.438 15.50 15.50 15.52 15.30 15.72 3,787,600 15.438 -0.90%
2025-07-11 0 15.64 15.64 15.66 15.60 16.12 6,990,037 110,670,222 15.833 15.64 15.64 15.66 15.60 16.12 6,990,037 15.833 0.64%
2025-07-10 0 15.54 15.54 15.58 15.28 15.74 4,553,800 70,727,036 15.531 15.54 15.54 15.58 15.28 15.74 4,553,800 15.531 1.57%
2025-07-09 0 15.30 15.30 15.32 15.06 15.60 4,282,800 65,850,011 15.375 15.30 15.30 15.32 15.06 15.60 4,282,800 15.375 0.92%
2025-07-08 0 15.16 15.16 15.18 14.86 15.20 2,510,205 37,703,651 15.020 15.16 15.16 15.18 14.86 15.20 2,510,205 15.020 1.07%
2025-07-07 0 15.00 14.96 15.00 14.92 15.40 3,145,000 47,337,484 15.052 15.00 14.96 15.00 14.92 15.40 3,145,000 15.052 -2.09%
2025-07-04 0 15.32 15.32 15.36 15.16 15.78 3,812,138 58,401,342 15.320 15.32 15.32 15.36 15.16 15.78 3,812,138 15.320 -2.42%
2025-07-03 0 15.70 15.68 15.70 15.42 15.88 4,034,600 63,204,244 15.666 15.70 15.68 15.70 15.42 15.88 4,034,600 15.666 0.38%
2025-07-02 0 15.64 15.62 15.64 15.10 15.86 4,257,800 66,299,481 15.571 15.64 15.62 15.64 15.10 15.86 4,257,800 15.571 2.49%
2025-06-30 0 15.26 15.24 15.26 15.08 15.32 2,949,800 44,840,236 15.201 15.26 15.24 15.26 15.08 15.32 2,949,800 15.201 0.66%
2025-06-27 0 15.16 15.16 15.18 14.94 15.36 2,887,600 43,742,664 15.148 15.16 15.16 15.18 14.94 15.36 2,887,600 15.148 0.80%
2025-06-26 0 15.04 15.04 15.06 14.86 15.26 3,103,200 46,641,412 15.030 15.04 15.04 15.06 14.86 15.26 3,103,200 15.030 -1.44%
2025-06-25 0 15.26 15.26 15.28 15.08 15.42 3,011,600 45,875,454 15.233 15.26 15.26 15.28 15.08 15.42 3,011,600 15.233 0.26%
2025-06-24 0 15.22 15.22 15.24 14.98 15.34 3,704,600 56,229,778 15.178 15.22 15.22 15.24 14.98 15.34 3,704,600 15.178 1.47%
2025-06-23 0 15.00 14.98 15.00 14.32 15.08 4,960,600 73,259,932 14.768 15.00 14.98 15.00 14.32 15.08 4,960,600 14.768 3.31%
2025-06-20 0 14.52 14.50 14.52 14.52 14.92 2,775,280 40,662,039 14.652 14.52 14.50 14.52 14.52 14.92 2,775,280 14.652 -1.89%
2025-06-19 0 14.80 14.80 14.82 14.30 14.90 5,697,400 83,260,900 14.614 14.80 14.80 14.82 14.30 14.90 5,697,400 14.614 0.00%
2025-06-18 0 14.80 14.80 14.82 14.72 15.28 6,203,600 92,284,662 14.876 14.80 14.80 14.82 14.72 15.28 6,203,600 14.876 -2.37%
2025-06-17 0 15.16 15.16 15.18 15.08 15.86 5,411,000 83,339,356 15.402 15.16 15.16 15.18 15.08 15.86 5,411,000 15.402 -1.94%
2025-06-16 0 15.46 15.44 15.46 15.28 15.70 3,658,000 56,486,227 15.442 15.46 15.44 15.46 15.28 15.70 3,658,000 15.442 -0.90%
2025-06-13 0 15.60 15.60 15.64 15.60 16.58 6,709,200 106,494,397 15.873 15.60 15.60 15.64 15.60 16.58 6,709,200 15.873 -5.91%
2025-06-12 0 16.58 16.58 16.60 16.06 16.86 6,646,000 110,300,200 16.596 16.58 16.58 16.60 16.06 16.86 6,646,000 16.596 1.22%
2025-06-11 0 16.38 16.38 16.40 16.26 16.98 6,847,800 113,318,205 16.548 16.38 16.38 16.40 16.26 16.98 6,847,800 16.548 -2.73%
2025-06-10 0 16.84 16.84 16.86 16.20 17.00 11,132,140 185,542,779 16.667 16.84 16.84 16.86 16.20 17.00 11,132,140 16.667 1.94%
2025-06-09 0 16.52 16.50 16.52 15.86 16.80 7,110,600 116,679,202 16.409 16.52 16.50 16.52 15.86 16.80 7,110,600 16.409 3.90%
2025-06-06 0 15.90 15.88 15.90 15.44 16.00 4,618,600 72,343,163 15.663 15.90 15.88 15.90 15.44 16.00 4,618,600 15.663 1.15%
2025-06-05 0 15.72 15.70 15.72 15.50 16.12 4,418,500 69,415,118 15.710 15.72 15.70 15.72 15.50 16.12 4,418,500 15.710 -0.51%
2025-06-04 0 15.80 15.78 15.80 15.70 16.32 6,213,400 99,464,490 16.008 15.80 15.78 15.80 15.70 16.32 6,213,400 16.008 -1.13%
2025-06-03 0 15.98 15.98 16.00 15.06 16.10 7,818,362 123,194,910 15.757 15.98 15.98 16.00 15.06 16.10 7,818,362 15.757 6.39%
2025-06-02 0 15.02 15.00 15.02 14.26 15.32 2,471,400 36,100,804 14.607 15.02 15.00 15.02 14.26 15.32 2,471,400 14.607 -1.96%
2025-05-30 0 15.32 15.32 15.34 14.98 15.62 4,567,800 69,953,307 15.314 15.32 15.32 15.34 14.98 15.62 4,567,800 15.314 0.52%
2025-05-29 0 15.24 15.22 15.24 14.70 15.26 5,112,000 77,243,073 15.110 15.24 15.22 15.24 14.70 15.26 5,112,000 15.110 3.25%
2025-05-28 0 14.76 14.76 14.78 14.70 15.38 5,709,800 85,177,780 14.918 14.76 14.76 14.78 14.70 15.38 5,709,800 14.918 -3.40%
2025-05-27 0 15.28 15.26 15.28 14.86 15.46 5,570,944 84,620,498 15.190 15.28 15.26 15.28 14.86 15.46 5,570,944 15.190 2.41%
2025-05-26 0 14.92 14.92 14.94 14.92 15.86 7,589,200 115,422,290 15.209 14.92 14.92 14.94 14.92 15.86 7,589,200 15.209 -5.09%
2025-05-23 0 15.72 15.72 15.78 15.12 17.30 24,491,466 397,303,371 16.222 15.72 15.72 15.78 15.12 17.30 24,491,466 16.222 4.52%
2025-05-22 0 15.04 15.02 15.04 15.02 15.72 3,604,400 55,296,692 15.341 15.04 15.02 15.04 15.02 15.72 3,604,400 15.341 -2.97%
2025-05-21 0 15.50 15.50 15.52 15.00 15.70 4,485,800 69,366,388 15.464 15.50 15.50 15.52 15.00 15.70 4,485,800 15.464 1.97%
2025-05-20 0 15.20 15.20 15.24 14.90 15.40 4,928,200 75,068,714 15.232 15.20 15.20 15.24 14.90 15.40 4,928,200 15.232 2.01%
2025-05-19 0 14.90 14.90 14.94 14.54 15.16 2,591,600 38,350,384 14.798 14.90 14.90 14.94 14.54 15.16 2,591,600 14.798 0.68%
2025-05-16 0 14.80 14.80 14.82 14.52 14.86 2,041,600 30,076,484 14.732 14.80 14.80 14.82 14.52 14.86 2,041,600 14.732 1.09%
2025-05-15 0 14.64 14.58 14.64 14.52 14.98 2,235,600 32,890,797 14.712 14.64 14.58 14.64 14.52 14.98 2,235,600 14.712 -1.48%
2025-05-14 0 14.86 14.86 14.88 14.78 15.10 2,624,200 39,158,260 14.922 14.86 14.86 14.88 14.78 15.10 2,624,200 14.922 0.13%
2025-05-13 0 14.84 14.84 14.86 14.74 15.34 4,126,400 61,510,541 14.907 14.84 14.84 14.86 14.74 15.34 4,126,400 14.907 -2.24%
2025-05-12 0 15.18 15.18 15.20 14.46 15.26 7,352,300 110,548,834 15.036 15.18 15.18 15.20 14.46 15.26 7,352,300 15.036 4.98%
2025-05-09 0 14.46 14.46 14.48 14.34 14.70 2,426,200 35,086,588 14.462 14.46 14.46 14.48 14.34 14.70 2,426,200 14.462 -1.63%
2025-05-08 0 14.70 14.68 14.70 14.68 15.00 2,802,200 41,481,456 14.803 14.70 14.68 14.70 14.68 15.00 2,802,200 14.803 -0.54%
2025-05-07 0 14.78 14.76 14.78 14.62 15.08 4,660,400 69,220,571 14.853 14.78 14.76 14.78 14.62 15.08 4,660,400 14.853 0.41%
2025-05-06 0 14.72 14.72 14.74 14.28 14.90 5,185,800 76,111,504 14.677 14.72 14.72 14.74 14.28 14.90 5,185,800 14.677 3.37%
2025-05-02 0 14.24 14.16 14.24 13.54 14.32 1,269,200 17,666,542 13.919 14.24 14.16 14.24 13.54 14.32 1,269,200 13.919 1.42%
2025-04-30 0 14.04 14.02 14.04 13.78 14.18 3,464,967 48,387,102 13.965 14.04 14.02 14.04 13.78 14.18 3,464,967 13.965 0.57%
2025-04-29 0 13.96 13.96 13.98 13.94 14.46 3,236,600 45,727,176 14.128 13.96 13.96 13.98 13.94 14.46 3,236,600 14.128 -1.97%
2025-04-28 0 14.24 14.24 14.26 14.14 14.50 2,599,400 37,210,000 14.315 14.24 14.24 14.26 14.14 14.50 2,599,400 14.315 -0.56%
2025-04-25 0 14.32 14.32 14.34 14.24 15.08 4,422,600 64,722,456 14.634 14.32 14.32 14.34 14.24 15.08 4,422,600 14.634 -1.38%
2025-04-24 0 14.52 14.52 14.56 14.42 14.86 3,531,400 51,576,916 14.605 14.52 14.52 14.56 14.42 14.86 3,531,400 14.605 -0.14%
2025-04-23 0 14.54 14.52 14.54 14.40 14.96 5,441,200 79,493,730 14.610 14.54 14.52 14.54 14.40 14.96 5,441,200 14.610 0.14%
2025-04-22 0 14.52 14.50 14.52 14.14 14.64 5,842,800 84,134,256 14.400 14.52 14.50 14.52 14.14 14.64 5,842,800 14.400 1.82%
2025-04-17 0 14.26 14.26 14.28 13.44 14.36 5,253,400 73,583,368 14.007 14.26 14.26 14.28 13.44 14.36 5,253,400 14.007 4.55%
2025-04-16 0 13.64 13.64 13.66 13.38 13.94 4,413,600 60,077,332 13.612 13.64 13.64 13.66 13.38 13.94 4,413,600 13.612 -2.15%
2025-04-15 0 13.94 13.94 13.96 13.82 14.40 4,389,600 61,325,944 13.971 13.94 13.94 13.96 13.82 14.40 4,389,600 13.971 -2.38%
2025-04-14 0 14.28 14.26 14.28 14.20 14.66 5,198,900 74,611,240 14.351 14.28 14.26 14.28 14.20 14.66 5,198,900 14.351 0.56%
2025-04-11 0 14.20 14.20 14.22 14.00 14.46 5,614,600 80,015,036 14.251 14.20 14.20 14.22 14.00 14.46 5,614,600 14.251 -0.70%
2025-04-10 0 14.30 14.28 14.30 13.66 14.76 10,183,100 145,456,176 14.284 14.30 14.28 14.30 13.66 14.76 10,183,100 14.284 5.77%
2025-04-09 0 13.52 13.48 13.52 12.22 13.62 11,753,600 152,408,666 12.967 13.52 13.48 13.52 12.22 13.62 11,753,600 12.967 5.30%
2025-04-08 0 12.84 12.84 12.86 12.52 13.44 14,556,800 189,065,987 12.988 12.84 12.84 12.86 12.52 13.44 14,556,800 12.988 2.88%
2025-04-07 0 12.48 12.46 12.48 12.34 13.70 21,842,360 282,000,304 12.911 12.48 12.46 12.48 12.34 13.70 21,842,360 12.911 -15.68%
2025-04-03 0 14.80 14.78 14.80 14.42 15.38 6,627,300 98,156,820 14.811 14.80 14.78 14.80 14.42 15.38 6,627,300 14.811 -1.33%
2025-04-02 0 15.00 14.96 15.00 14.58 15.18 6,377,400 95,007,632 14.898 15.00 14.96 15.00 14.58 15.18 6,377,400 14.898 1.49%
2025-04-01 0 14.78 14.78 14.80 13.60 15.80 34,784,420 524,542,541 15.080 14.78 14.78 14.80 13.60 15.80 34,784,420 15.080 9.97%
2025-03-31 0 13.44 13.42 13.44 13.30 14.12 8,798,700 120,138,328 13.654 13.44 13.42 13.44 13.30 14.12 8,798,700 13.654 -2.75%
2025-03-28 0 13.82 13.80 13.82 13.02 14.54 26,864,363 369,578,618 13.757 13.82 13.80 13.82 13.02 14.54 26,864,363 13.757 -4.29%
2025-03-27 0 14.44 14.44 14.48 13.80 14.54 6,057,200 86,398,828 14.264 14.44 14.44 14.48 13.80 14.54 6,057,200 14.264 2.70%
2025-03-26 0 14.06 14.06 14.08 13.82 14.12 5,747,000 80,265,508 13.967 14.06 14.06 14.08 13.82 14.12 5,747,000 13.967 0.14%
2025-03-25 0 14.04 14.02 14.04 13.96 14.42 3,740,800 52,681,128 14.083 14.04 14.02 14.04 13.96 14.42 3,740,800 14.083 -2.64%
2025-03-24 0 14.42 14.40 14.42 14.04 14.68 4,156,800 59,482,872 14.310 14.42 14.40 14.42 14.04 14.68 4,156,800 14.310 0.14%
2025-03-21 0 14.40 14.34 14.40 14.16 15.18 9,811,400 142,090,114 14.482 14.40 14.34 14.40 14.16 15.18 9,811,400 14.482 -5.26%
2025-03-20 0 15.20 15.16 15.20 15.10 15.96 7,300,000 112,375,788 15.394 15.20 15.16 15.20 15.10 15.96 7,300,000 15.394 -4.28%
2025-03-19 0 15.88 15.86 15.88 15.04 15.90 11,431,000 179,159,514 15.673 15.88 15.86 15.88 15.04 15.90 11,431,000 15.673 5.17%
2025-03-18 0 15.10 15.08 15.10 14.78 15.34 8,742,772 132,154,967 15.116 15.10 15.08 15.10 14.78 15.34 8,742,772 15.116 1.21%
2025-03-17 0 14.92 14.90 14.92 14.34 15.12 10,921,200 161,772,025 14.813 14.92 14.90 14.92 14.34 15.12 10,921,200 14.813 4.04%
2025-03-14 0 14.34 14.32 14.34 13.32 14.36 11,432,800 160,429,275 14.032 14.34 14.32 14.34 13.32 14.36 11,432,800 14.032 6.38%
2025-03-13 0 13.48 13.46 13.48 13.36 14.06 8,965,600 121,806,784 13.586 13.48 13.46 13.48 13.36 14.06 8,965,600 13.586 -3.44%
2025-03-12 0 13.96 13.90 13.96 13.74 14.64 8,152,400 115,218,198 14.133 13.96 13.90 13.96 13.74 14.64 8,152,400 14.133 -2.79%
2025-03-11 0 14.36 14.34 14.36 14.14 14.50 8,205,800 117,108,624 14.271 14.36 14.34 14.36 14.14 14.50 8,205,800 14.271 -2.31%
2025-03-10 0 14.70 14.68 14.70 14.56 15.78 7,468,600 112,159,096 15.017 14.70 14.68 14.70 14.56 15.78 7,468,600 15.017 -2.78%
2025-03-07 0 15.12 15.12 15.14 14.96 15.88 9,098,800 139,533,718 15.335 15.12 15.12 15.14 14.96 15.88 9,098,800 15.335 -4.79%
2025-03-06 0 15.88 15.86 15.88 15.30 15.94 8,491,600 133,137,348 15.679 15.88 15.86 15.88 15.30 15.94 8,491,600 15.679 5.31%
2025-03-05 0 15.08 15.06 15.08 14.56 15.10 5,038,200 74,787,036 14.844 15.08 15.06 15.08 14.56 15.10 5,038,200 14.844 2.72%
2025-03-04 0 14.68 14.66 14.68 14.34 14.78 7,079,400 102,900,725 14.535 14.68 14.66 14.68 14.34 14.78 7,079,400 14.535 -0.68%
2025-03-03 0 14.78 14.74 14.78 14.64 15.62 7,999,639 120,286,034 15.036 14.78 14.74 14.78 14.64 15.62 7,999,639 15.036 0.14%
2025-02-28 0 14.76 14.76 14.78 14.68 16.40 14,689,400 225,586,430 15.357 14.76 14.76 14.78 14.68 16.40 14,689,400 15.357 -11.30%
2025-02-27 0 16.64 16.62 16.64 16.22 17.24 9,910,260 164,039,661 16.553 16.64 16.62 16.64 16.22 17.24 9,910,260 16.553 -2.00%
2025-02-26 0 16.98 16.98 17.00 16.54 17.48 11,973,400 203,974,916 17.036 16.98 16.98 17.00 16.54 17.48 11,973,400 17.036 0.47%
2025-02-25 0 16.90 16.88 16.90 16.26 17.20 9,503,200 159,391,940 16.772 16.90 16.88 16.90 16.26 17.20 9,503,200 16.772 -0.12%
2025-02-24 0 16.92 16.90 16.92 16.90 18.02 14,526,691 251,751,286 17.330 16.92 16.90 16.92 16.90 18.02 14,526,691 17.330 -4.84%
2025-02-21 0 17.78 17.78 17.80 17.14 18.34 20,635,403 362,481,181 17.566 17.78 17.78 17.80 17.14 18.34 20,635,403 17.566 -0.67%
2025-02-20 0 17.90 17.88 17.90 15.90 18.14 40,142,272 691,970,772 17.238 17.90 17.88 17.90 15.90 18.14 40,142,272 17.238 13.58%
2025-02-19 0 15.76 15.76 15.78 14.32 16.00 15,871,040 244,976,309 15.435 15.76 15.76 15.78 14.32 16.00 15,871,040 15.435 7.95%
2025-02-18 0 14.60 14.56 14.60 14.32 15.12 5,859,200 86,103,408 14.695 14.60 14.56 14.60 14.32 15.12 5,859,200 14.695 -1.62%
2025-02-17 0 14.84 14.78 14.84 14.60 15.86 11,455,836 174,325,745 15.217 14.84 14.78 14.84 14.60 15.86 11,455,836 15.217 -1.07%
2025-02-14 0 15.00 14.98 15.00 14.18 15.00 9,744,200 143,579,850 14.735 15.00 14.98 15.00 14.18 15.00 9,744,200 14.735 7.30%
2025-02-13 0 13.98 13.94 13.98 13.94 14.74 9,919,800 143,218,603 14.438 13.98 13.94 13.98 13.94 14.74 9,919,800 14.438 0.14%
2025-02-12 0 13.96 13.96 13.98 13.72 14.08 4,149,200 57,655,446 13.896 13.96 13.96 13.98 13.72 14.08 4,149,200 13.896 0.72%
2025-02-11 0 13.86 13.86 13.88 13.78 14.64 6,073,592 85,272,454 14.040 13.86 13.86 13.88 13.78 14.64 6,073,592 14.040 -4.15%
2025-02-10 0 14.46 14.46 14.48 13.86 15.00 10,560,156 154,115,810 14.594 14.46 14.46 14.48 13.86 15.00 10,560,156 14.594 3.29%
2025-02-07 0 14.00 13.98 14.00 13.72 14.42 6,478,400 91,475,274 14.120 14.00 13.98 14.00 13.72 14.42 6,478,400 14.120 0.72%
2025-02-06 0 13.90 13.90 13.92 12.90 13.96 5,175,800 70,000,210 13.525 13.90 13.90 13.92 12.90 13.96 5,175,800 13.525 6.43%
2025-02-05 0 13.06 13.02 13.06 12.54 13.14 2,942,054 37,906,417 12.884 13.06 13.02 13.06 12.54 13.14 2,942,054 12.884 1.24%
2025-02-04 0 12.90 12.88 12.90 12.50 13.08 1,266,600 16,219,644 12.806 12.90 12.88 12.90 12.50 13.08 1,266,600 12.806 2.54%
2025-02-03 0 12.58 12.50 12.58 11.98 12.90 1,231,800 15,167,716 12.313 12.58 12.50 12.58 11.98 12.90 1,231,800 12.313 -0.79%
2025-01-28 0 12.68 12.68 12.74 12.56 12.98 370,772 4,728,444 12.753 12.68 12.68 12.74 12.56 12.98 370,772 12.753 -3.21%
2025-01-27 0 13.10 13.04 13.10 12.72 13.28 3,067,000 40,070,788 13.065 13.10 13.04 13.10 12.72 13.28 3,067,000 13.065 3.15%
2025-01-24 0 12.70 12.70 12.72 12.48 13.06 4,384,600 55,945,984 12.760 12.70 12.70 12.72 12.48 13.06 4,384,600 12.760 1.76%
2025-01-23 0 12.48 12.46 12.48 12.42 13.02 3,663,000 46,395,240 12.666 12.48 12.46 12.48 12.42 13.02 3,663,000 12.666 -1.58%
2025-01-22 0 12.68 12.66 12.68 12.54 13.20 5,601,600 71,182,826 12.708 12.68 12.66 12.68 12.54 13.20 5,601,600 12.708 -3.65%
2025-01-21 0 13.16 13.14 13.16 13.10 13.72 3,289,051 43,658,920 13.274 13.16 13.14 13.16 13.10 13.72 3,289,051 13.274 -2.81%
2025-01-20 0 13.54 13.52 13.54 13.40 13.84 3,867,600 52,732,628 13.634 13.54 13.52 13.54 13.40 13.84 3,867,600 13.634 2.42%
2025-01-17 0 13.22 13.22 13.24 13.16 13.56 2,828,200 37,688,659 13.326 13.22 13.22 13.24 13.16 13.56 2,828,200 13.326 -1.64%
2025-01-16 0 13.44 13.40 13.44 13.18 13.74 2,815,600 37,852,708 13.444 13.44 13.40 13.44 13.18 13.74 2,815,600 13.444 1.05%
2025-01-15 0 13.30 13.26 13.30 13.04 13.50 2,189,400 29,021,828 13.256 13.30 13.26 13.30 13.04 13.50 2,189,400 13.256 -1.77%
2025-01-14 0 13.54 13.52 13.54 13.10 13.60 4,206,400 56,526,216 13.438 13.54 13.52 13.54 13.10 13.60 4,206,400 13.438 3.52%
2025-01-13 0 13.08 13.06 13.08 12.78 13.28 5,153,923 66,992,924 12.998 13.08 13.06 13.08 12.78 13.28 5,153,923 12.998 -1.21%
2025-01-10 0 13.24 13.24 13.28 13.24 13.92 4,348,400 58,422,770 13.435 13.24 13.24 13.28 13.24 13.92 4,348,400 13.435 -3.92%
2025-01-09 0 13.78 13.76 13.78 13.56 13.90 2,540,600 34,952,180 13.757 13.78 13.76 13.78 13.56 13.90 2,540,600 13.757 1.47%
2025-01-08 0 13.58 13.56 13.58 13.54 14.38 8,838,800 121,924,276 13.794 13.58 13.56 13.58 13.54 14.38 8,838,800 13.794 -5.56%
2025-01-07 0 14.38 14.36 14.38 14.02 14.54 2,966,168 42,274,201 14.252 14.38 14.36 14.38 14.02 14.54 2,966,168 14.252 1.70%
2025-01-06 0 14.14 14.10 14.14 14.02 14.64 4,349,902 62,234,283 14.307 14.14 14.10 14.14 14.02 14.64 4,349,902 14.307 -0.84%
2025-01-03 0 14.26 14.26 14.28 14.00 14.74 5,120,000 73,682,969 14.391 14.26 14.26 14.28 14.00 14.74 5,120,000 14.391 2.00%
2025-01-02 0 13.98 13.96 13.98 13.84 14.46 4,777,400 67,562,358 14.142 13.98 13.96 13.98 13.84 14.46 4,777,400 14.142 -1.96%
2024-12-31 0 14.26 14.24 14.26 14.10 14.46 2,884,600 41,093,910 14.246 14.26 14.24 14.26 14.10 14.46 2,884,600 14.246 0.71%
2024-12-30 0 14.16 14.14 14.16 14.08 14.80 5,986,200 85,744,861 14.324 14.16 14.14 14.16 14.08 14.80 5,986,200 14.324 -1.26%
2024-12-27 0 14.34 14.34 14.36 14.14 14.60 5,570,919 79,492,010 14.269 14.34 14.34 14.36 14.14 14.60 5,570,919 14.269 -1.38%
2024-12-24 0 14.54 14.46 14.54 14.34 14.70 1,949,600 28,279,040 14.505 14.54 14.46 14.54 14.34 14.70 1,949,600 14.505 0.28%
2024-12-23 0 14.50 14.48 14.50 14.40 14.80 2,786,800 40,515,064 14.538 14.50 14.48 14.50 14.40 14.80 2,786,800 14.538 0.00%
2024-12-20 0 14.50 14.50 14.52 14.50 14.86 4,034,503 58,999,108 14.624 14.50 14.50 14.52 14.50 14.86 4,034,503 14.624 -1.63%
2024-12-19 0 14.74 14.72 14.74 14.60 14.94 4,139,270 60,977,653 14.731 14.74 14.72 14.74 14.60 14.94 4,139,270 14.731 -2.38%
2024-12-18 0 15.10 15.08 15.10 14.86 15.22 3,094,000 46,533,228 15.040 15.10 15.08 15.10 14.86 15.22 3,094,000 15.040 0.80%
2024-12-17 0 14.98 14.98 15.00 14.82 15.22 4,902,315 73,481,387 14.989 14.98 14.98 15.00 14.82 15.22 4,902,315 14.989 -0.27%
2024-12-16 0 15.02 15.02 15.04 14.94 15.92 7,746,600 118,521,812 15.300 15.02 15.02 15.04 14.94 15.92 7,746,600 15.300 -5.42%
2024-12-13 0 15.88 15.86 15.88 15.84 16.70 4,997,404 80,556,166 16.120 15.88 15.86 15.88 15.84 16.70 4,997,404 16.120 -5.14%
2024-12-12 0 16.74 16.72 16.74 16.30 16.96 3,845,480 63,993,858 16.641 16.74 16.72 16.74 16.30 16.96 3,845,480 16.641 1.21%
2024-12-11 0 16.54 16.52 16.54 16.42 16.90 3,413,702 56,801,329 16.639 16.54 16.52 16.54 16.42 16.90 3,413,702 16.639 -0.36%
2024-12-10 0 16.60 16.50 16.60 16.26 17.98 13,841,000 235,511,090 17.015 16.60 16.50 16.60 16.26 17.98 13,841,000 17.015 0.00%
2024-12-09 0 16.60 16.58 16.60 15.80 16.68 5,919,500 95,635,613 16.156 16.60 16.58 16.60 15.80 16.68 5,919,500 16.156 2.34%
2024-12-06 0 16.22 16.20 16.22 15.56 16.60 8,932,600 144,761,614 16.206 16.22 16.20 16.22 15.56 16.60 8,932,600 16.206 4.11%
2024-12-05 0 15.58 15.54 15.58 15.48 15.80 3,649,400 56,927,393 15.599 15.58 15.54 15.58 15.48 15.80 3,649,400 15.599 0.26%
2024-12-04 0 15.54 15.52 15.54 15.52 15.96 4,873,700 76,583,063 15.714 15.54 15.52 15.54 15.52 15.96 4,873,700 15.714 -2.39%
2024-12-03 0 15.92 15.92 15.94 15.80 16.18 3,858,900 61,404,812 15.913 15.92 15.92 15.94 15.80 16.18 3,858,900 15.913 -1.12%
2024-12-02 0 16.10 16.08 16.10 15.86 16.26 5,779,800 92,786,014 16.053 16.10 16.08 16.10 15.86 16.26 5,779,800 16.053 0.37%
2024-11-29 0 16.04 16.04 16.08 15.64 16.34 5,370,000 86,063,050 16.027 16.04 16.04 16.08 15.64 16.34 5,370,000 16.027 1.52%
2024-11-28 0 15.80 15.78 15.80 15.72 16.60 5,552,000 88,728,368 15.981 15.80 15.78 15.80 15.72 16.60 5,552,000 15.981 -4.82%
2024-11-27 0 16.60 16.58 16.60 15.80 16.70 5,840,536 95,216,051 16.303 16.60 16.58 16.60 15.80 16.70 5,840,536 16.303 1.47%
2024-11-26 0 16.36 16.34 16.36 16.08 16.64 4,610,631 75,274,733 16.326 16.36 16.34 16.36 16.08 16.64 4,610,631 16.326 1.49%
2024-11-25 0 16.12 16.08 16.12 15.90 16.68 6,702,600 108,404,028 16.173 16.12 16.08 16.12 15.90 16.68 6,702,600 16.173 -1.71%
2024-11-22 0 16.40 16.38 16.40 16.34 17.82 10,907,900 184,409,816 16.906 16.40 16.38 16.40 16.34 17.82 10,907,900 16.906 -7.97%
2024-11-21 0 17.82 17.82 17.84 17.74 18.78 5,204,630 94,943,091 18.242 17.82 17.82 17.84 17.74 18.78 5,204,630 18.242 -2.84%
2024-11-20 0 18.34 18.34 18.36 17.12 18.46 10,737,000 192,747,117 17.952 18.34 18.34 18.36 17.12 18.46 10,737,000 17.952 6.75%
2024-11-19 0 17.18 17.16 17.18 16.84 17.68 5,304,400 91,071,412 17.169 17.18 17.16 17.18 16.84 17.68 5,304,400 17.169 0.35%
2024-11-18 0 17.12 17.10 17.12 17.00 17.84 5,241,200 90,447,686 17.257 17.12 17.10 17.12 17.00 17.84 5,241,200 17.257 -2.51%
2024-11-15 0 17.56 17.56 17.58 17.46 18.36 7,321,200 130,817,955 17.868 17.56 17.56 17.58 17.46 18.36 7,321,200 17.868 1.27%
2024-11-14 0 17.34 17.34 17.36 17.18 18.84 10,820,900 194,167,824 17.944 17.34 17.34 17.36 17.18 18.84 10,820,900 17.944 -8.25%
2024-11-13 0 18.90 18.88 18.90 18.14 19.40 13,032,600 243,091,418 18.653 18.90 18.88 18.90 18.14 19.40 13,032,600 18.653 -3.57%
2024-11-12 0 19.60 19.60 19.62 19.02 22.60 44,398,256 915,412,573 20.618 19.60 19.60 19.62 19.02 22.60 44,398,256 20.618 8.17%
2024-11-11 0 18.12 18.12 18.16 17.74 18.46 6,069,200 110,018,160 18.127 18.12 18.12 18.16 17.74 18.46 6,069,200 18.127 -3.00%
2024-11-08 0 18.68 18.66 18.68 18.60 19.78 4,560,200 86,582,662 18.987 18.68 18.66 18.68 18.60 19.78 4,560,200 18.987 -3.11%
2024-11-07 0 19.28 19.28 19.30 17.08 19.46 9,504,607 175,763,508 18.492 19.28 19.28 19.30 17.08 19.46 9,504,607 18.492 8.93%
2024-11-06 0 17.70 17.68 17.70 17.60 18.62 6,019,646 108,263,984 17.985 17.70 17.68 17.70 17.60 18.62 6,019,646 17.985 -3.80%
2024-11-05 0 18.40 18.38 18.40 17.26 18.44 4,978,600 89,300,946 17.937 18.40 18.38 18.40 17.26 18.44 4,978,600 17.937 3.95%
2024-11-04 0 17.70 17.70 17.76 17.60 18.16 1,880,800 33,404,193 17.761 17.70 17.70 17.76 17.60 18.16 1,880,800 17.761 -0.56%
2024-11-01 0 17.80 17.78 17.80 17.32 18.14 2,902,600 51,486,414 17.738 17.80 17.78 17.80 17.32 18.14 2,902,600 17.738 1.14%
2024-10-31 0 17.60 17.60 17.62 17.60 18.50 4,438,075 80,051,826 18.038 17.60 17.60 17.62 17.60 18.50 4,438,075 18.038 -2.98%
2024-10-30 0 18.14 18.14 18.16 17.56 18.56 6,173,275 111,082,490 17.994 18.14 18.14 18.16 17.56 18.56 6,173,275 17.994 -0.77%
2024-10-29 0 18.28 18.28 18.30 18.10 18.86 6,242,400 115,134,854 18.444 18.28 18.28 18.30 18.10 18.86 6,242,400 18.444 0.33%
2024-10-28 0 18.22 18.20 18.22 17.16 18.38 6,306,400 112,816,424 17.889 18.22 18.20 18.22 17.16 18.38 6,306,400 17.889 4.59%
2024-10-25 0 17.42 17.40 17.42 17.00 17.68 5,772,700 100,378,890 17.389 17.42 17.40 17.42 17.00 17.68 5,772,700 17.389 1.63%
2024-10-24 0 17.14 17.14 17.16 17.00 18.34 5,405,800 93,870,954 17.365 17.14 17.14 17.16 17.00 18.34 5,405,800 17.365 -5.41%
2024-10-23 0 18.12 18.08 18.12 17.84 18.60 6,786,400 122,709,178 18.082 18.12 18.08 18.12 17.84 18.60 6,786,400 18.082 -2.05%
2024-10-22 0 18.50 18.48 18.50 18.02 18.90 5,329,154 98,692,594 18.519 18.50 18.48 18.50 18.02 18.90 5,329,154 18.519 2.89%
2024-10-21 0 17.98 17.98 18.00 17.92 19.00 4,432,612 81,300,523 18.341 17.98 17.98 18.00 17.92 19.00 4,432,612 18.341 -4.56%
2024-10-18 0 18.84 18.80 18.84 17.70 19.28 11,424,800 210,322,449 18.409 18.84 18.80 18.84 17.70 19.28 11,424,800 18.409 5.02%
2024-10-17 0 17.94 17.92 17.94 17.82 19.44 6,377,200 119,152,365 18.684 17.94 17.92 17.94 17.82 19.44 6,377,200 18.684 -1.10%
2024-10-16 0 18.14 18.12 18.14 17.96 18.78 8,456,200 155,108,100 18.343 18.14 18.12 18.14 17.96 18.78 8,456,200 18.343 -1.41%
2024-10-15 0 18.40 18.38 18.40 18.28 20.15 8,339,600 158,979,234 19.063 18.40 18.38 18.40 18.28 20.15 8,339,600 19.063 -9.58%
2024-10-14 0 20.35 20.30 20.35 19.20 20.80 6,146,430 123,297,148 20.060 20.35 20.30 20.35 19.20 20.80 6,146,430 20.060 -2.40%
2024-10-10 0 20.85 20.80 20.85 20.15 21.35 9,163,800 191,297,440 20.875 20.85 20.80 20.85 20.15 21.35 9,163,800 20.875 4.88%
2024-10-09 0 19.88 19.88 19.90 19.04 22.50 18,877,200 385,146,316 20.403 19.88 19.88 19.90 19.04 22.50 18,877,200 20.403 -7.53%
2024-10-08 0 21.50 21.45 21.50 21.25 27.10 21,345,800 494,546,374 23.168 21.50 21.45 21.50 21.25 27.10 21,345,800 23.168 -17.94%
2024-10-07 0 26.20 26.20 26.25 25.20 26.75 6,570,314 170,488,017 25.948 26.20 26.20 26.25 25.20 26.75 6,570,314 25.948 5.86%
2024-10-04 0 24.75 24.70 24.75 23.00 25.00 2,750,050 66,878,167 24.319 24.75 24.70 24.75 23.00 25.00 2,750,050 24.319 4.43%
2024-10-03 0 23.70 23.70 23.75 22.25 26.25 7,008,396 166,125,238 23.704 23.70 23.70 23.75 22.25 26.25 7,008,396 23.704 -8.67%
2024-10-02 0 25.95 25.95 26.00 23.45 26.35 10,906,867 273,557,330 25.081 25.95 25.95 26.00 23.45 26.35 10,906,867 25.081 9.49%
2024-09-30 0 23.70 23.70 23.75 21.65 24.80 36,606,541 843,177,774 23.034 23.70 23.70 23.75 21.65 24.80 36,606,541 23.034 14.77%
2024-09-27 0 20.65 20.65 20.70 18.40 21.20 24,138,654 487,341,832 20.189 20.65 20.65 20.70 18.40 21.20 24,138,654 20.189 16.53%
2024-09-26 0 17.72 17.72 17.74 16.34 18.00 20,609,400 354,883,690 17.220 17.72 17.72 17.74 16.34 18.00 20,609,400 17.220 8.45%
2024-09-25 0 16.34 16.32 16.34 16.00 17.58 14,536,600 245,494,942 16.888 16.34 16.32 16.34 16.00 17.58 14,536,600 16.888 3.42%
2024-09-24 0 15.80 15.76 15.80 14.60 15.80 10,463,622 159,240,885 15.219 15.80 15.76 15.80 14.60 15.80 10,463,622 15.219 6.04%
2024-09-23 0 14.90 14.90 14.92 14.88 15.72 2,083,800 31,758,718 15.241 14.90 14.90 14.92 14.88 15.72 2,083,800 15.241 -3.62%
2024-09-20 0 15.46 15.46 15.48 15.02 15.86 6,761,276 104,816,774 15.503 15.46 15.46 15.48 15.02 15.86 6,761,276 15.503 1.71%
2024-09-19 0 15.20 15.18 15.20 14.60 15.22 6,827,862 102,310,733 14.984 15.20 15.18 15.20 14.60 15.22 6,827,862 14.984 1.06%
2024-09-17 0 15.04 15.04 15.12 14.84 15.58 502,600 7,562,906 15.048 15.04 15.04 15.12 14.84 15.58 502,600 15.048 -0.53%
2024-09-16 0 15.12 15.10 15.12 14.64 15.28 1,265,138 18,839,391 14.891 15.12 15.10 15.12 14.64 15.28 1,265,138 14.891 -0.40%
2024-09-13 0 15.18 15.18 15.20 15.00 15.70 1,799,600 27,503,998 15.283 15.18 15.18 15.20 15.00 15.70 1,799,600 15.283 0.66%
2024-09-12 0 15.08 15.06 15.08 14.94 15.98 3,705,520 56,666,264 15.292 15.08 15.06 15.08 14.94 15.98 3,705,520 15.292 -2.84%
2024-09-11 0 15.52 15.52 15.54 15.18 16.12 3,704,008 58,237,270 15.723 15.52 15.52 15.54 15.18 16.12 3,704,008 15.723 1.57%
2024-09-10 0 15.28 15.28 15.30 15.16 15.74 3,226,360 49,447,735 15.326 15.28 15.28 15.30 15.16 15.74 3,226,360 15.326 -2.18%
2024-09-09 0 15.62 15.62 15.64 15.26 15.98 3,546,203 55,031,899 15.519 15.62 15.62 15.64 15.26 15.98 3,546,203 15.519 -2.38%
2024-09-05 0 16.00 16.00 16.02 15.72 16.18 4,476,081 71,140,544 15.893 16.00 16.00 16.02 15.72 16.18 4,476,081 15.893 0.50%
2024-09-04 0 15.92 15.90 15.92 15.82 17.08 7,473,600 121,189,606 16.216 15.92 15.90 15.92 15.82 17.08 7,473,600 16.216 -6.13%
2024-09-03 0 16.96 16.94 16.96 16.80 17.34 5,566,697 94,721,690 17.016 16.96 16.94 16.96 16.80 17.34 5,566,697 17.016 -0.12%
2024-09-02 0 16.98 16.98 17.00 16.94 20.25 16,852,397 309,837,196 18.385 16.98 16.98 17.00 16.94 20.25 16,852,397 18.385 -13.28%
2024-08-30 0 19.58 19.56 19.58 19.52 21.20 27,834,248 549,750,828 19.751 19.58 19.56 19.58 19.52 21.20 27,834,248 19.751 -3.31%
2024-08-29 0 20.25 20.25 20.45 19.82 20.70 2,222,984 44,992,720 20.240 20.25 20.25 20.45 19.82 20.70 2,222,984 20.240 -0.49%
2024-08-28 0 20.35 20.35 20.40 19.14 20.55 2,009,201 40,111,033 19.964 20.35 20.35 20.40 19.14 20.55 2,009,201 19.964 2.99%
2024-08-27 0 19.76 19.76 19.78 18.62 19.80 1,811,950 35,231,767 19.444 19.76 19.76 19.78 18.62 19.80 1,811,950 19.444 3.46%
2024-08-26 0 19.10 19.08 19.10 18.56 19.80 3,759,044 71,279,969 18.962 19.10 19.08 19.10 18.56 19.80 3,759,044 18.962 -3.34%
2024-08-23 0 19.76 19.74 19.76 19.54 19.90 1,204,208 23,739,395 19.714 19.76 19.74 19.76 19.54 19.90 1,204,208 19.714 -0.20%
2024-08-22 0 19.80 19.80 19.82 19.14 19.90 1,903,811 37,289,342 19.587 19.80 19.80 19.82 19.14 19.90 1,903,811 19.587 1.43%
2024-08-21 0 19.52 19.50 19.52 19.06 19.86 1,754,689 33,990,867 19.371 19.52 19.50 19.52 19.06 19.86 1,754,689 19.371 -2.30%
2024-08-20 0 19.98 19.92 19.98 19.68 21.00 2,420,600 48,825,351 20.171 19.98 19.92 19.98 19.68 21.00 2,420,600 20.171 0.40%
2024-08-19 0 19.90 19.88 19.90 19.80 20.30 1,800,400 36,042,156 20.019 19.90 19.88 19.90 19.80 20.30 1,800,400 20.019 -0.40%
2024-08-16 0 19.98 19.98 20.00 19.60 20.35 3,019,500 60,215,273 19.942 19.98 19.98 20.00 19.60 20.35 3,019,500 19.942 0.10%
2024-08-15 0 19.96 19.84 19.96 19.36 20.30 4,801,200 95,156,097 19.819 19.96 19.84 19.96 19.36 20.30 4,801,200 19.819 -1.67%
2024-08-14 0 20.30 20.30 20.35 20.00 20.90 2,573,534 52,062,865 20.230 20.30 20.30 20.35 20.00 20.90 2,573,534 20.230 -3.10%
2024-08-13 0 20.95 20.95 21.00 20.70 21.25 2,270,347 47,638,424 20.983 20.95 20.95 21.00 20.70 21.25 2,270,347 20.983 -1.41%
2024-08-12 0 21.25 21.25 21.30 21.10 22.00 2,987,299 63,837,142 21.370 21.25 21.25 21.30 21.10 22.00 2,987,299 21.370 -3.19%
2024-08-09 0 21.95 21.80 21.95 21.75 22.35 2,561,200 56,650,710 22.119 21.95 21.80 21.95 21.75 22.35 2,561,200 22.119 1.39%
2024-08-08 0 21.65 21.65 21.70 21.25 22.20 2,031,058 44,174,362 21.749 21.65 21.65 21.70 21.25 22.20 2,031,058 21.749 -0.46%
2024-08-07 0 21.75 21.75 21.80 21.65 22.70 2,480,130 54,741,098 22.072 21.75 21.75 21.80 21.65 22.70 2,480,130 22.072 -2.68%
2024-08-06 0 22.35 22.35 22.45 21.45 22.60 4,476,400 99,223,120 22.166 22.35 22.35 22.45 21.45 22.60 4,476,400 22.166 4.44%
2024-08-05 0 21.40 21.40 21.45 20.05 22.05 4,380,959 92,554,596 21.127 21.40 21.40 21.45 20.05 22.05 4,380,959 21.127 4.39%
2024-08-02 0 20.50 20.50 20.55 20.25 22.10 4,812,999 102,060,075 21.205 20.50 20.50 20.55 20.25 22.10 4,812,999 21.205 -6.18%
2024-08-01 0 21.85 21.70 21.85 18.36 21.90 16,773,934 338,590,366 20.186 21.85 21.70 21.85 18.36 21.90 16,773,934 20.186 3.80%
2024-07-31 0 21.05 21.05 21.15 20.45 23.20 16,425,563 362,092,373 22.044 21.05 21.05 21.15 20.45 23.20 16,425,563 22.044 -7.88%
2024-07-30 0 22.85 22.85 22.90 22.15 23.25 2,933,700 66,662,955 22.723 22.85 22.85 22.90 22.15 23.25 2,933,700 22.723 0.22%
2024-07-29 0 22.80 22.80 22.85 22.50 24.35 3,611,189 83,505,416 23.124 22.80 22.80 22.85 22.50 24.35 3,611,189 23.124 -4.80%
2024-07-26 0 23.95 23.95 24.05 22.85 24.20 1,682,782 39,831,569 23.670 23.95 23.95 24.05 22.85 24.20 1,682,782 23.670 3.90%
2024-07-25 0 23.05 23.05 23.15 22.85 24.00 5,532,920 128,153,570 23.162 23.05 23.05 23.15 22.85 24.00 5,532,920 23.162 -3.96%
2024-07-24 0 24.00 24.00 24.15 23.85 25.65 4,066,168 99,109,535 24.374 24.00 24.00 24.15 23.85 25.65 4,066,168 24.374 -4.76%
2024-07-23 0 25.20 25.15 25.20 25.05 26.70 3,967,771 100,758,687 25.394 25.20 25.15 25.20 25.05 26.70 3,967,771 25.394 -5.08%
2024-07-22 0 26.55 26.50 26.55 26.00 26.80 698,016 18,418,530 26.387 26.55 26.50 26.55 26.00 26.80 698,016 26.387 1.53%
2024-07-19 0 26.15 26.10 26.15 26.10 27.55 1,639,175 43,460,248 26.513 26.15 26.10 26.15 26.10 27.55 1,639,175 26.513 -5.60%
2024-07-18 0 27.70 27.70 27.75 26.30 28.00 1,743,772 47,908,398 27.474 27.70 27.70 27.75 26.30 28.00 1,743,772 27.474 4.33%
2024-07-17 0 26.55 26.55 26.60 26.35 27.55 1,600,000 43,197,265 26.998 26.55 26.55 26.60 26.35 27.55 1,600,000 26.998 -0.38%
2024-07-16 0 26.65 26.60 26.65 25.55 26.85 2,241,800 58,684,667 26.177 26.65 26.60 26.65 25.55 26.85 2,241,800 26.177 0.76%
2024-07-15 0 26.45 26.40 26.45 26.30 27.75 2,009,100 53,820,410 26.788 26.45 26.40 26.45 26.30 27.75 2,009,100 26.788 -4.86%
2024-07-12 0 27.80 27.60 27.80 27.25 28.55 2,762,665 76,898,010 27.835 27.80 27.60 27.80 27.25 28.55 2,762,665 27.835 2.02%
2024-07-11 0 27.25 27.15 27.25 26.40 27.50 1,260,239 34,202,506 27.140 27.25 27.15 27.25 26.40 27.50 1,260,239 27.140 4.41%
2024-07-10 0 26.10 26.05 26.10 25.80 26.85 1,425,600 37,479,910 26.291 26.10 26.05 26.10 25.80 26.85 1,425,600 26.291 0.19%
2024-07-09 0 26.05 26.00 26.05 25.05 26.10 1,980,490 50,986,715 25.744 26.05 26.00 26.05 25.05 26.10 1,980,490 25.744 1.76%
2024-07-08 0 25.60 25.60 25.65 25.45 27.70 2,003,513 51,721,768 25.816 25.60 25.60 25.65 25.45 27.70 2,003,513 25.816 -6.40%
2024-07-05 0 27.35 27.35 27.40 26.00 27.55 4,177,105 111,466,934 26.685 27.35 27.35 27.40 26.00 27.55 4,177,105 26.685 0.00%
2024-07-04 0 27.35 27.30 27.35 27.15 28.15 1,121,360 30,801,994 27.468 27.35 27.30 27.35 27.15 28.15 1,121,360 27.468 -1.26%
2024-07-03 0 27.70 27.65 27.70 27.10 28.80 1,955,489 54,372,911 27.805 27.70 27.65 27.70 27.10 28.80 1,955,489 27.805 0.91%
2024-07-02 0 27.45 27.45 27.50 27.25 28.70 2,663,436 74,071,547 27.811 27.45 27.45 27.50 27.25 28.70 2,663,436 27.811 -2.49%
2024-06-28 0 28.15 28.10 28.15 28.00 28.80 1,659,800 46,877,801 28.243 28.15 28.10 28.15 28.00 28.80 1,659,800 28.243 -0.53%
2024-06-27 0 28.30 28.25 28.30 28.00 29.50 1,786,000 50,797,430 28.442 28.30 28.25 28.30 28.00 29.50 1,786,000 28.442 -4.07%
2024-06-26 0 29.50 29.45 29.50 28.20 29.50 1,777,244 51,666,792 29.071 29.50 29.45 29.50 28.20 29.50 1,777,244 29.071 3.33%
2024-06-25 0 28.55 28.50 28.55 28.10 29.00 2,430,578 69,356,676 28.535 28.55 28.50 28.55 28.10 29.00 2,430,578 28.535 -0.87%
2024-06-24 0 28.80 28.70 28.80 27.70 29.70 2,592,291 73,444,123 28.332 28.80 28.70 28.80 27.70 29.70 2,592,291 28.332 -1.03%
2024-06-21 0 29.10 29.10 29.15 29.05 30.10 3,028,970 88,822,840 29.324 29.10 29.10 29.15 29.05 30.10 3,028,970 29.324 -2.84%
2024-06-20 0 29.95 29.90 29.95 29.75 31.70 2,406,800 73,019,250 30.339 29.95 29.90 29.95 29.75 31.70 2,406,800 30.339 -4.92%
2024-06-19 0 31.50 31.40 31.50 30.55 31.65 2,124,934 66,095,257 31.105 31.50 31.40 31.50 30.55 31.65 2,124,934 31.105 2.61%
2024-06-18 0 30.70 30.65 30.70 30.05 31.70 4,604,337 140,788,476 30.577 30.70 30.65 30.70 30.05 31.70 4,604,337 30.577 -3.15%
2024-06-17 0 31.70 31.65 31.70 31.20 32.20 2,027,400 64,192,219 31.662 31.70 31.65 31.70 31.20 32.20 2,027,400 31.662 0.63%
2024-06-14 0 31.50 31.45 31.50 31.20 32.60 3,201,550 100,978,967 31.541 31.50 31.45 31.50 31.20 32.60 3,201,550 31.541 -3.82%
2024-06-13 0 32.75 32.70 32.75 32.55 33.65 1,739,452 57,414,403 33.007 32.75 32.70 32.75 32.55 33.65 1,739,452 33.007 -0.76%
2024-06-12 0 33.00 33.00 33.05 32.85 34.25 2,611,600 87,178,385 33.381 33.00 33.00 33.05 32.85 34.25 2,611,600 33.381 -1.05%
2024-06-11 0 33.35 33.30 33.35 32.70 33.90 1,460,411 48,867,413 33.461 33.35 33.30 33.35 32.70 33.90 1,460,411 33.461 -1.77%
2024-06-07 0 33.95 33.90 33.95 33.80 35.35 764,735 26,143,682 34.187 33.95 33.90 33.95 33.80 35.35 764,735 34.187 -2.30%
2024-06-06 0 34.75 34.65 34.75 34.50 36.35 1,324,600 46,413,078 35.039 34.75 34.65 34.75 34.50 36.35 1,324,600 35.039 -1.70%
2024-06-05 0 35.35 35.15 35.35 34.35 35.40 2,128,800 74,504,034 34.998 35.35 35.15 35.35 34.35 35.40 2,128,800 34.998 2.76%
2024-06-04 0 34.40 34.25 34.40 33.05 34.40 1,785,795 60,484,209 33.870 34.40 34.25 34.40 33.05 34.40 1,785,795 33.870 4.08%
2024-06-03 0 33.05 33.00 33.05 32.60 33.45 1,670,827 55,207,621 33.042 33.05 33.00 33.05 32.60 33.45 1,670,827 33.042 0.92%
2024-05-31 0 32.75 32.70 32.75 32.60 33.70 5,350,198 176,163,935 32.927 32.75 32.70 32.75 32.60 33.70 5,350,198 32.927 -0.46%
2024-05-30 0 32.90 32.90 32.95 32.70 33.95 2,199,642 72,963,809 33.171 32.90 32.90 32.95 32.70 33.95 2,199,642 33.171 -3.09%
2024-05-29 0 33.95 33.80 33.95 33.65 34.85 1,707,600 58,231,770 34.102 33.95 33.80 33.95 33.65 34.85 1,707,600 34.102 -1.59%
2024-05-28 0 34.50 34.45 34.50 33.75 35.50 1,778,400 61,690,860 34.689 34.50 34.45 34.50 33.75 35.50 1,778,400 34.689 1.62%
2024-05-27 0 33.95 33.95 34.00 32.50 34.55 2,514,259 83,833,393 33.343 33.95 33.95 34.00 32.50 34.55 2,514,259 33.343 1.34%
2024-05-24 0 33.50 33.45 33.50 33.05 34.80 3,103,058 104,024,388 33.523 33.50 33.45 33.50 33.05 34.80 3,103,058 33.523 -3.18%
2024-05-23 0 34.60 34.60 34.70 34.45 35.40 1,520,831 52,912,759 34.792 34.60 34.60 34.70 34.45 35.40 1,520,831 34.792 -2.26%
2024-05-22 0 35.40 35.35 35.40 35.15 36.20 1,770,202 62,982,744 35.579 35.40 35.35 35.40 35.15 36.20 1,770,202 35.579 -0.84%
2024-05-21 0 35.70 35.65 35.70 35.50 37.75 3,539,226 127,252,533 35.955 35.70 35.65 35.70 35.50 37.75 3,539,226 35.955 -5.43%
2024-05-20 0 37.75 37.70 37.75 37.15 38.75 2,617,420 99,792,333 38.126 37.75 37.70 37.75 37.15 38.75 2,617,420 38.126 0.80%
2024-05-17 0 37.45 37.25 37.45 36.75 39.20 5,423,294 203,958,507 37.608 37.45 37.25 37.45 36.75 39.20 5,423,294 37.608 -4.10%
2024-05-16 0 39.05 38.70 39.05 37.45 39.05 5,300,230 203,878,051 38.466 39.05 38.70 39.05 37.45 39.05 5,300,230 38.466 5.26%
2024-05-14 0 37.10 37.05 37.10 36.55 37.90 2,287,063 84,967,325 37.151 37.10 37.05 37.10 36.55 37.90 2,287,063 37.151 1.23%
2024-05-13 0 36.65 36.55 36.65 35.85 37.80 2,154,815 78,693,265 36.520 36.65 36.55 36.65 35.85 37.80 2,154,815 36.520 -1.21%
2024-05-10 0 37.10 37.00 37.10 35.30 37.50 2,645,270 96,427,822 36.453 37.10 37.00 37.10 35.30 37.50 2,645,270 36.453 1.09%
2024-05-09 0 36.70 36.65 36.70 34.95 36.80 3,140,781 113,863,156 36.253 36.70 36.65 36.70 34.95 36.80 3,140,781 36.253 5.16%
2024-05-08 0 34.90 34.85 34.90 34.55 37.20 2,036,813 72,594,532 35.641 34.90 34.85 34.90 34.55 37.20 2,036,813 35.641 -2.65%
2024-05-07 0 35.85 35.80 35.85 35.00 36.05 1,347,500 48,169,829 35.748 35.85 35.80 35.85 35.00 36.05 1,347,500 35.748 1.41%
2024-05-06 0 35.35 35.35 35.40 34.75 36.20 3,045,899 107,666,357 35.348 35.35 35.35 35.40 34.75 36.20 3,045,899 35.348 -2.48%
2024-05-03 0 36.25 36.20 36.25 35.90 38.50 1,448,712 52,911,008 36.523 36.25 36.20 36.25 35.90 38.50 1,448,712 36.523 -2.03%
2024-05-02 0 37.00 36.90 37.00 32.45 37.50 2,117,301 76,458,098 36.111 37.00 36.90 37.00 32.45 37.50 2,117,301 36.111 14.02%
2024-04-30 0 32.45 32.40 32.45 32.35 34.10 2,789,778 91,732,440 32.882 32.45 32.40 32.45 32.35 34.10 2,789,778 32.882 -4.42%
2024-04-29 0 33.95 33.55 33.95 31.75 34.15 4,053,660 135,688,753 33.473 33.95 33.55 33.95 31.75 34.15 4,053,660 33.473 4.78%
2024-04-26 0 32.40 32.35 32.40 30.75 32.50 3,119,200 99,749,240 31.979 32.40 32.35 32.40 30.75 32.50 3,119,200 31.979 5.88%
2024-04-25 0 30.60 30.60 30.65 30.20 31.45 2,922,448 90,153,068 30.848 30.60 30.60 30.65 30.20 31.45 2,922,448 30.848 -2.08%
2024-04-24 0 31.25 31.25 31.30 29.05 31.40 3,943,637 121,251,022 30.746 31.25 31.25 31.30 29.05 31.40 3,943,637 30.746 4.87%
2024-04-23 0 29.80 29.80 29.85 29.05 30.30 1,779,441 52,992,582 29.780 29.80 29.80 29.85 29.05 30.30 1,779,441 29.780 1.88%
2024-04-22 0 29.25 29.20 29.25 28.05 29.75 1,489,814 43,292,783 29.059 29.25 29.20 29.25 28.05 29.75 1,489,814 29.059 3.36%
2024-04-19 0 28.30 28.30 28.35 27.40 28.75 2,527,920 70,921,455 28.055 28.30 28.30 28.35 27.40 28.75 2,527,920 28.055 -1.57%
2024-04-18 0 28.75 28.75 28.80 28.20 29.30 2,270,828 65,476,605 28.834 28.75 28.75 28.80 28.20 29.30 2,270,828 28.834 -0.86%
2024-04-17 0 29.00 28.90 29.00 28.60 30.00 1,960,100 57,069,659 29.116 29.00 28.90 29.00 28.60 30.00 1,960,100 29.116 -1.02%
2024-04-16 0 29.30 29.20 29.30 28.95 30.70 2,627,747 77,360,898 29.440 29.30 29.20 29.30 28.95 30.70 2,627,747 29.440 -5.18%
2024-04-15 0 30.90 30.80 30.90 29.55 31.00 2,093,328 63,490,692 30.330 30.90 30.80 30.90 29.55 31.00 2,093,328 30.330 1.31%
2024-04-12 0 30.50 30.40 30.50 29.70 31.55 3,796,160 115,434,264 30.408 30.50 30.40 30.50 29.70 31.55 3,796,160 30.408 -1.13%
2024-04-11 0 30.85 30.85 30.95 30.05 31.25 1,910,875 58,724,170 30.732 30.85 30.85 30.95 30.05 31.25 1,910,875 30.732 -0.32%
2024-04-10 0 30.95 30.85 30.95 30.75 31.45 2,765,102 85,792,228 31.027 30.95 30.85 30.95 30.75 31.45 2,765,102 31.027 0.16%
2024-04-09 0 30.90 30.80 30.90 28.15 31.00 2,650,587 79,107,707 29.845 30.90 30.80 30.90 28.15 31.00 2,650,587 29.845 7.85%
2024-04-08 0 28.65 28.60 28.65 28.20 29.65 4,759,425 137,024,778 28.790 28.65 28.60 28.65 28.20 29.65 4,759,425 28.790 1.06%
2024-04-05 0 28.35 28.35 28.40 27.05 28.90 884,782 24,926,091 28.172 28.35 28.35 28.40 27.05 28.90 884,782 28.172 -3.41%
2024-04-03 0 29.35 29.30 29.35 28.90 30.30 3,835,600 112,768,350 29.400 29.35 29.30 29.35 28.90 30.30 3,835,600 29.400 -2.65%
2024-04-02 0 30.15 30.10 30.15 29.60 32.20 5,639,963 170,337,031 30.202 30.15 30.10 30.15 29.60 32.20 5,639,963 30.202 -5.49%
2024-03-28 0 31.90 31.85 31.90 30.20 32.20 6,742,782 214,014,432 31.740 31.90 31.85 31.90 30.20 32.20 6,742,782 31.740 4.59%
2024-03-27 0 30.50 30.50 30.55 28.05 30.85 10,455,368 312,201,542 29.860 30.50 30.50 30.55 28.05 30.85 10,455,368 29.860 15.97%
2024-03-26 0 26.30 26.25 26.30 25.50 26.55 2,963,566 77,275,670 26.075 26.30 26.25 26.30 25.50 26.55 2,963,566 26.075 0.57%
2024-03-25 0 26.15 26.00 26.15 25.70 26.60 2,410,844 62,798,534 26.048 26.15 26.00 26.15 25.70 26.60 2,410,844 26.048 -1.13%
2024-03-22 0 26.45 26.45 26.50 25.35 27.70 4,327,000 113,502,105 26.231 26.45 26.45 26.50 25.35 27.70 4,327,000 26.231 -5.54%
2024-03-21 0 28.00 27.95 28.00 27.95 29.05 1,565,675 44,243,006 28.258 28.00 27.95 28.00 27.95 29.05 1,565,675 28.258 -1.58%
2024-03-20 0 28.45 28.40 28.45 27.45 28.90 1,719,726 48,220,406 28.040 28.45 28.40 28.45 27.45 28.90 1,719,726 28.040 0.53%
2024-03-19 0 28.30 28.25 28.30 27.75 28.75 2,880,318 81,379,825 28.254 28.30 28.25 28.30 27.75 28.75 2,880,318 28.254 -1.39%
2024-03-18 0 28.70 28.65 28.70 28.15 29.20 1,714,234 49,257,570 28.734 28.70 28.65 28.70 28.15 29.20 1,714,234 28.734 0.00%
2024-03-15 0 28.70 28.70 28.80 28.35 29.45 1,991,159 57,181,948 28.718 28.70 28.70 28.80 28.35 29.45 1,991,159 28.718 -0.69%
2024-03-14 0 28.90 28.85 28.90 28.35 31.00 3,123,600 90,952,548 29.118 28.90 28.85 28.90 28.35 31.00 3,123,600 29.118 -5.09%
2024-03-13 0 30.45 30.45 30.50 29.50 30.45 2,411,500 72,512,119 30.069 30.45 30.45 30.50 29.50 30.45 2,411,500 30.069 0.66%
2024-03-12 0 30.25 30.15 30.25 29.35 31.00 2,956,313 89,285,535 30.202 30.25 30.15 30.25 29.35 31.00 2,956,313 30.202 2.89%
2024-03-11 0 29.40 29.35 29.40 28.05 29.50 1,960,237 56,904,115 29.029 29.40 29.35 29.40 28.05 29.50 1,960,237 29.029 4.81%
2024-03-08 0 28.05 28.00 28.05 27.05 28.50 1,736,200 48,572,841 27.977 28.05 28.00 28.05 27.05 28.50 1,736,200 27.977 3.70%
2024-03-07 0 27.05 26.95 27.05 26.60 28.20 3,029,574 82,216,802 27.138 27.05 26.95 27.05 26.60 28.20 3,029,574 27.138 -5.09%
2024-03-06 0 28.50 28.45 28.50 27.35 28.75 2,682,212 75,493,006 28.146 28.50 28.45 28.50 27.35 28.75 2,682,212 28.146 1.79%
2024-03-05 0 28.00 28.00 28.10 27.85 29.50 2,247,711 64,024,686 28.484 28.00 28.00 28.10 27.85 29.50 2,247,711 28.484 -5.56%
2024-03-04 0 29.65 29.65 29.70 29.55 30.55 2,040,015 61,149,296 29.975 29.65 29.65 29.70 29.55 30.55 2,040,015 29.975 -1.82%
2024-03-01 0 30.20 30.20 30.25 29.00 30.60 2,792,975 83,860,058 30.025 30.20 30.20 30.25 29.00 30.60 2,792,975 30.025 2.55%
2024-02-29 0 29.45 29.45 29.50 29.30 30.45 4,653,310 138,280,921 29.717 29.45 29.45 29.50 29.30 30.45 4,653,310 29.717 -0.17%
2024-02-28 0 29.50 29.50 29.55 29.20 32.25 4,146,200 127,442,270 30.737 29.50 29.50 29.55 29.20 32.25 4,146,200 30.737 -3.59%
2024-02-27 0 30.60 30.55 30.60 28.45 30.75 2,394,061 71,283,640 29.775 30.60 30.55 30.60 28.45 30.75 2,394,061 29.775 6.25%
2024-02-26 0 28.80 28.80 28.85 28.15 29.50 2,222,039 63,753,601 28.691 28.80 28.80 28.85 28.15 29.50 2,222,039 28.691 0.00%
2024-02-23 0 28.80 28.75 28.80 28.05 29.10 3,490,800 99,511,976 28.507 28.80 28.75 28.80 28.05 29.10 3,490,800 28.507 -0.69%
2024-02-22 0 29.00 28.95 29.00 28.45 30.25 4,113,364 119,389,970 29.025 29.00 28.95 29.00 28.45 30.25 4,113,364 29.025 -2.52%
2024-02-21 0 29.75 29.75 29.80 27.80 30.75 5,844,783 174,582,105 29.870 29.75 29.75 29.80 27.80 30.75 5,844,783 29.870 4.94%
2024-02-20 0 28.35 28.25 28.35 27.40 28.60 2,820,756 79,238,605 28.091 28.35 28.25 28.35 27.40 28.60 2,820,756 28.091 2.72%
2024-02-19 0 27.60 27.50 27.60 27.35 28.25 2,218,100 61,331,810 27.651 27.60 27.50 27.60 27.35 28.25 2,218,100 27.651 -1.60%
2024-02-16 0 28.05 28.00 28.05 26.45 28.15 1,027,572 28,431,318 27.668 28.05 28.00 28.05 26.45 28.15 1,027,572 27.668 6.05%
2024-02-15 0 26.45 26.40 26.45 25.50 26.95 1,155,824 30,074,545 26.020 26.45 26.40 26.45 25.50 26.95 1,155,824 26.020 0.38%
2024-02-14 0 26.35 26.30 26.35 25.50 26.95 1,511,965 39,467,795 26.104 26.35 26.30 26.35 25.50 26.95 1,511,965 26.104 -1.13%
2024-02-09 0 26.65 26.55 26.65 26.05 26.90 825,750 21,784,612 26.382 26.65 26.55 26.65 26.05 26.90 825,750 26.382 -2.56%
2024-02-08 0 27.35 27.30 27.35 26.60 27.80 2,128,539 57,911,179 27.207 27.35 27.30 27.35 26.60 27.80 2,128,539 27.207 0.74%
2024-02-07 0 27.15 27.05 27.15 26.70 28.65 2,749,800 75,935,801 27.615 27.15 27.05 27.15 26.70 28.65 2,749,800 27.615 0.37%
2024-02-06 0 27.05 27.00 27.05 23.85 27.20 3,136,534 82,255,445 26.225 27.05 27.00 27.05 23.85 27.20 3,136,534 26.225 11.78%
2024-02-05 0 24.20 24.20 24.25 23.55 24.65 2,571,738 62,014,599 24.114 24.20 24.20 24.25 23.55 24.65 2,571,738 24.114 0.00%
2024-02-02 0 24.20 24.15 24.20 23.95 26.00 4,782,445 116,874,041 24.438 24.20 24.15 24.20 23.95 26.00 4,782,445 24.438 -5.10%
2024-02-01 0 25.50 25.45 25.50 24.85 26.50 3,756,981 96,401,810 25.659 25.50 25.45 25.50 24.85 26.50 3,756,981 25.659 0.59%
2024-01-31 0 25.35 25.30 25.35 24.55 26.80 4,941,539 125,180,065 25.332 25.35 25.30 25.35 24.55 26.80 4,941,539 25.332 -5.41%
2024-01-30 0 26.80 26.75 26.80 26.55 28.20 2,202,662 59,596,128 27.056 26.80 26.75 26.80 26.55 28.20 2,202,662 27.056 -6.13%
2024-01-29 0 28.55 28.55 28.60 28.10 29.55 1,711,358 48,892,604 28.569 28.55 28.55 28.60 28.10 29.55 1,711,358 28.569 -0.35%
2024-01-26 0 28.65 28.50 28.65 27.70 30.75 2,704,450 79,036,031 29.224 28.65 28.50 28.65 27.70 30.75 2,704,450 29.224 -1.21%
2024-01-25 0 29.00 28.90 29.00 28.10 29.55 1,899,938 54,991,032 28.944 29.00 28.90 29.00 28.10 29.55 1,899,938 28.944 1.75%
2024-01-24 0 28.50 28.40 28.50 27.30 28.90 1,905,026 53,497,010 28.082 28.50 28.40 28.50 27.30 28.90 1,905,026 28.082 2.89%
2024-01-23 0 27.70 27.65 27.70 26.45 28.70 3,186,168 88,664,505 27.828 27.70 27.65 27.70 26.45 28.70 3,186,168 27.828 1.47%
2024-01-22 0 27.30 27.25 27.30 26.80 29.20 5,811,600 159,627,225 27.467 27.30 27.25 27.30 26.80 29.20 5,811,600 27.467 -6.83%
2024-01-19 0 29.30 29.15 29.30 28.95 30.20 1,677,333 49,238,231 29.355 29.30 29.15 29.30 28.95 30.20 1,677,333 29.355 -1.51%
2024-01-18 0 29.75 29.70 29.75 29.05 30.30 2,509,000 74,407,459 29.656 29.75 29.70 29.75 29.05 30.30 2,509,000 29.656 0.34%
2024-01-17 0 29.65 29.60 29.65 29.40 32.20 2,566,780 76,927,080 29.970 29.65 29.60 29.65 29.40 32.20 2,566,780 29.970 -6.61%
2024-01-16 0 31.75 31.75 31.90 31.40 32.85 1,122,869 35,931,235 31.999 31.75 31.75 31.90 31.40 32.85 1,122,869 31.999 -2.46%
2024-01-15 0 32.55 32.45 32.55 31.80 33.25 674,281 21,901,195 32.481 32.55 32.45 32.55 31.80 33.25 674,281 32.481 1.09%
2024-01-12 0 32.20 32.15 32.20 31.50 32.90 1,514,313 49,046,812 32.389 32.20 32.15 32.20 31.50 32.90 1,514,313 32.389 2.22%
2024-01-11 0 31.50 31.50 31.60 30.95 32.10 1,512,400 47,538,429 31.432 31.50 31.50 31.60 30.95 32.10 1,512,400 31.432 2.27%
2024-01-10 0 30.80 30.75 30.80 30.35 31.80 2,555,600 78,519,280 30.724 30.80 30.75 30.80 30.35 31.80 2,555,600 30.724 -0.65%
2024-01-09 0 31.00 30.95 31.00 30.55 31.90 3,909,235 121,525,264 31.087 31.00 30.95 31.00 30.55 31.90 3,909,235 31.087 -0.32%
2024-01-08 0 31.10 31.00 31.10 30.45 34.60 5,416,408 170,665,422 31.509 31.10 31.00 31.10 30.45 34.60 5,416,408 31.509 -8.12%
2024-01-05 0 33.85 33.80 33.85 33.60 34.70 1,242,978 42,135,976 33.899 33.85 33.80 33.85 33.60 34.70 1,242,978 33.899 -2.31%
2024-01-04 0 34.65 34.55 34.65 33.50 34.90 1,205,200 41,388,036 34.341 34.65 34.55 34.65 33.50 34.90 1,205,200 34.341 1.17%
2024-01-03 0 34.25 34.15 34.25 33.35 34.70 1,663,613 56,364,573 33.881 34.25 34.15 34.25 33.35 34.70 1,663,613 33.881 -0.15%
2024-01-02 0 34.30 34.25 34.30 34.10 36.15 1,080,802 37,208,736 34.427 34.30 34.25 34.30 34.10 36.15 1,080,802 34.427 -2.83%
2023-12-29 0 35.30 35.30 35.35 35.05 36.25 1,567,734 55,391,542 35.332 35.30 35.30 35.35 35.05 36.25 1,567,734 35.332 -0.56%
2023-12-28 0 35.50 35.40 35.50 34.00 36.30 1,657,400 58,648,840 35.386 35.50 35.40 35.50 34.00 36.30 1,657,400 35.386 3.05%
2023-12-27 0 34.45 34.35 34.45 33.85 35.00 1,367,869 46,901,025 34.288 34.45 34.35 34.45 33.85 35.00 1,367,869 34.288 0.44%
2023-12-22 0 34.30 34.15 34.30 33.95 35.40 2,308,009 79,235,940 34.331 34.30 34.15 34.30 33.95 35.40 2,308,009 34.331 -3.24%
2023-12-21 0 35.45 35.25 35.45 33.95 35.90 1,807,565 62,958,317 34.830 35.45 35.25 35.45 33.95 35.90 1,807,565 34.830 0.71%
2023-12-20 0 35.20 35.15 35.20 34.80 35.85 951,894 33,481,521 35.174 35.20 35.15 35.20 34.80 35.85 951,894 35.174 -1.81%
2023-12-19 0 35.85 35.45 35.85 35.10 36.40 1,636,514 58,106,199 35.506 35.85 35.45 35.85 35.10 36.40 1,636,514 35.506 -0.55%
2023-12-18 0 36.05 35.90 36.05 35.60 37.15 1,920,598 69,419,976 36.145 36.05 35.90 36.05 35.60 37.15 1,920,598 36.145 -3.74%
2023-12-15 0 37.45 37.35 37.45 36.55 37.80 3,625,072 134,576,855 37.124 37.45 37.35 37.45 36.55 37.80 3,625,072 37.124 1.77%
2023-12-14 0 36.80 36.75 36.80 35.45 37.20 4,494,600 163,965,065 36.480 36.80 36.75 36.80 35.45 37.20 4,494,600 36.480 4.10%
2023-12-13 0 35.35 35.35 35.40 33.10 36.50 8,710,538 308,610,831 35.430 35.35 35.35 35.40 33.10 36.50 8,710,538 35.430 5.84%
2023-12-12 0 33.40 33.30 33.40 32.25 40.00 31,661,490 1,087,852,678 34.359 33.40 33.30 33.40 32.25 40.00 31,661,490 34.359 -22.05%
2023-12-11 0 42.85 42.65 42.85 40.30 43.15 1,864,600 77,975,145 41.819 42.85 42.65 42.85 40.30 43.15 1,864,600 41.819 3.50%
2023-12-08 0 41.40 41.40 41.45 40.50 43.45 3,364,730 138,642,413 41.205 41.40 41.40 41.45 40.50 43.45 3,364,730 41.205 -3.27%
2023-12-07 0 42.80 42.65 42.80 41.65 43.70 2,186,954 93,004,327 42.527 42.80 42.65 42.80 41.65 43.70 2,186,954 42.527 0.59%
2023-12-06 0 42.55 42.50 42.55 41.80 44.90 3,339,444 142,423,353 42.649 42.55 42.50 42.55 41.80 44.90 3,339,444 42.649 -3.30%
2023-12-05 0 44.00 44.00 44.05 43.25 47.00 2,856,800 126,802,151 44.386 44.00 44.00 44.05 43.25 47.00 2,856,800 44.386 -4.56%
2023-12-04 0 46.10 46.05 46.10 45.90 47.95 1,248,461 57,955,888 46.422 46.10 46.05 46.10 45.90 47.95 1,248,461 46.422 -3.76%
2023-12-01 0 47.90 47.80 47.90 47.10 48.50 983,415 47,101,091 47.895 47.90 47.80 47.90 47.10 48.50 983,415 47.895 -0.42%
2023-11-30 0 48.10 48.05 48.10 46.75 48.25 1,554,552 74,273,233 47.778 48.10 48.05 48.10 46.75 48.25 1,554,552 47.778 0.10%
2023-11-29 0 48.05 48.05 48.10 47.65 49.45 1,224,473 58,918,377 48.117 48.05 48.05 48.10 47.65 49.45 1,224,473 48.117 -1.74%
2023-11-28 0 48.90 48.85 48.90 47.75 49.70 1,180,298 57,326,286 48.569 48.90 48.85 48.90 47.75 49.70 1,180,298 48.569 0.20%
2023-11-27 0 48.80 48.80 48.85 48.30 50.00 888,140 43,357,330 48.818 48.80 48.80 48.85 48.30 50.00 888,140 48.818 -1.61%
2023-11-24 0 49.60 49.35 49.60 48.80 50.10 1,244,494 61,323,023 49.275 49.60 49.35 49.60 48.80 50.10 1,244,494 49.275 -1.00%
2023-11-23 0 50.10 50.00 50.10 48.65 50.20 1,090,000 53,814,718 49.371 50.10 50.00 50.10 48.65 50.20 1,090,000 49.371 2.56%
2023-11-22 0 48.85 48.70 48.85 48.50 49.70 816,000 39,793,124 48.766 48.85 48.70 48.85 48.50 49.70 816,000 48.766 -0.51%
2023-11-21 0 49.10 49.00 49.10 48.20 49.30 1,211,200 59,116,001 48.808 49.10 49.00 49.10 48.20 49.30 1,211,200 48.808 1.87%
2023-11-20 0 48.20 48.15 48.20 47.75 49.30 1,175,400 56,657,400 48.203 48.20 48.15 48.20 47.75 49.30 1,175,400 48.203 -1.13%
2023-11-17 0 48.75 48.65 48.75 47.35 48.90 807,800 39,029,390 48.316 48.75 48.65 48.75 47.35 48.90 807,800 48.316 0.10%
2023-11-16 0 48.70 48.60 48.70 47.70 49.50 776,976 37,586,527 48.375 48.70 48.60 48.70 47.70 49.50 776,976 48.375 -1.72%
2023-11-15 0 49.55 49.30 49.55 48.10 49.65 1,587,304 77,367,903 48.742 49.55 49.30 49.55 48.10 49.65 1,587,304 48.742 4.87%
2023-11-14 0 47.25 47.20 47.25 46.80 48.10 1,449,046 68,736,056 47.435 47.25 47.20 47.25 46.80 48.10 1,449,046 47.435 0.43%
2023-11-13 0 47.05 47.00 47.05 46.35 49.00 1,765,028 83,285,004 47.186 47.05 47.00 47.05 46.35 49.00 1,765,028 47.186 -2.08%
2023-11-10 0 48.05 48.00 48.05 47.75 50.00 848,800 40,919,754 48.209 48.05 48.00 48.05 47.75 50.00 848,800 48.209 -2.54%
2023-11-09 0 49.30 49.30 49.35 49.00 50.90 1,089,600 53,974,426 49.536 49.30 49.30 49.35 49.00 50.90 1,089,600 49.536 -1.99%
2023-11-08 0 50.30 50.00 50.30 49.45 51.30 1,279,200 64,225,110 50.207 50.30 50.00 50.30 49.45 51.30 1,279,200 50.207 -0.20%
2023-11-07 0 50.40 50.20 50.40 49.30 51.75 1,783,800 89,375,639 50.104 50.40 50.20 50.40 49.30 51.75 1,783,800 50.104 -0.69%
2023-11-06 0 50.75 50.70 50.75 49.00 51.55 3,953,000 200,902,960 50.823 50.75 50.70 50.75 49.00 51.55 3,953,000 50.823 3.78%
2023-11-03 0 48.90 48.85 48.90 47.55 49.20 966,000 47,029,246 48.685 48.90 48.85 48.90 47.55 49.20 966,000 48.685 0.82%
2023-11-02 0 48.50 48.15 48.50 47.70 49.20 1,275,500 61,617,774 48.309 48.50 48.15 48.50 47.70 49.20 1,275,500 48.309 1.04%
2023-11-01 0 48.00 48.00 48.30 46.50 48.45 1,301,800 62,332,160 47.882 48.00 48.00 48.30 46.50 48.45 1,301,800 47.882 1.59%
2023-10-31 0 47.25 47.20 47.25 46.70 48.15 1,903,954 90,038,348 47.290 47.25 47.20 47.25 46.70 48.15 1,903,954 47.290 -1.36%
2023-10-30 0 47.90 47.90 47.95 45.15 49.15 3,068,780 147,275,429 47.992 47.90 47.90 47.95 45.15 49.15 3,068,780 47.992 4.81%
2023-10-27 0 45.70 45.70 45.90 42.85 46.00 1,391,200 61,871,107 44.473 45.70 45.70 45.90 42.85 46.00 1,391,200 44.473 6.65%
2023-10-26 0 42.85 42.70 42.85 41.70 44.00 1,562,370 66,415,212 42.509 42.85 42.70 42.85 41.70 44.00 1,562,370 42.509 -0.92%
2023-10-25 0 43.25 43.10 43.25 42.65 44.30 1,210,740 52,346,723 43.235 43.25 43.10 43.25 42.65 44.30 1,210,740 43.235 0.93%
2023-10-24 0 42.85 42.85 43.00 41.85 43.80 2,063,403 88,483,582 42.882 42.85 42.85 43.00 41.85 43.80 2,063,403 42.882 -0.58%
2023-10-20 0 43.10 43.05 43.10 42.60 45.25 2,138,400 92,420,920 43.220 43.10 43.05 43.10 42.60 45.25 2,138,400 43.220 -4.12%
2023-10-19 0 44.95 44.95 45.00 44.05 45.30 1,670,900 74,906,988 44.830 44.95 44.95 45.00 44.05 45.30 1,670,900 44.830 1.58%
2023-10-18 0 44.25 44.20 44.25 44.15 45.95 672,223 29,893,112 44.469 44.25 44.20 44.25 44.15 45.95 672,223 44.469 -2.32%
2023-10-17 0 45.30 45.20 45.30 44.15 45.55 1,157,600 51,995,582 44.917 45.30 45.20 45.30 44.15 45.55 1,157,600 44.917 2.84%
2023-10-16 0 44.05 44.00 44.05 43.30 45.70 818,200 36,123,663 44.150 44.05 44.00 44.05 43.30 45.70 818,200 44.150 -2.54%
2023-10-13 0 45.20 45.05 45.20 44.25 45.65 1,842,001 82,872,154 44.990 45.20 45.05 45.20 44.25 45.65 1,842,001 44.990 -2.16%
2023-10-12 0 46.20 46.05 46.20 45.40 46.90 1,133,756 52,182,415 46.026 46.20 46.05 46.20 45.40 46.90 1,133,756 46.026 1.20%
2023-10-11 0 45.65 45.65 45.75 44.15 46.15 1,819,400 83,059,825 45.652 45.65 45.65 45.75 44.15 46.15 1,819,400 45.652 3.75%
2023-10-10 0 44.00 43.95 44.00 43.60 45.35 682,000 30,237,272 44.336 44.00 43.95 44.00 43.60 45.35 682,000 44.336 -1.23%
2023-10-09 0 44.55 44.50 44.60 43.00 44.75 509,418 22,590,607 44.346 44.55 44.50 44.60 43.00 44.75 509,418 44.346 1.95%
2023-10-06 0 43.70 43.55 43.70 42.35 44.15 488,200 21,316,421 43.663 43.70 43.55 43.70 42.35 44.15 488,200 43.663 2.94%
2023-10-05 0 42.45 42.40 42.45 41.10 42.70 543,544 22,958,540 42.239 42.45 42.40 42.45 41.10 42.70 543,544 42.239 1.56%
2023-10-04 0 41.80 41.70 41.80 41.05 41.95 409,944 17,022,949 41.525 41.80 41.70 41.80 41.05 41.95 409,944 41.525 -1.42%
2023-10-03 0 42.40 42.25 42.40 41.00 43.00 846,800 35,500,816 41.923 42.40 42.25 42.40 41.00 43.00 846,800 41.923 -3.42%
2023-09-29 0 43.90 43.80 43.90 42.40 44.20 318,600 13,875,513 43.552 43.90 43.80 43.90 42.40 44.20 318,600 43.552 1.50%
2023-09-28 0 43.25 43.20 43.25 42.95 44.40 489,600 21,194,597 43.290 43.25 43.20 43.25 42.95 44.40 489,600 43.290 -0.57%
2023-09-27 0 43.50 43.30 43.50 43.10 44.45 682,780 29,788,130 43.628 43.50 43.30 43.50 43.10 44.45 682,780 43.628 1.40%
2023-09-26 0 42.90 42.85 42.90 42.00 44.50 2,235,880 95,996,731 42.935 42.90 42.85 42.90 42.00 44.50 2,235,880 42.935 -3.49%
2023-09-25 0 44.45 44.35 44.45 43.50 44.90 1,359,558 60,282,286 44.340 44.45 44.35 44.45 43.50 44.90 1,359,558 44.340 -0.22%
2023-09-22 0 44.55 44.45 44.55 42.80 44.65 1,539,210 67,251,595 43.692 44.55 44.45 44.55 42.80 44.65 1,539,210 43.692 2.65%
2023-09-21 0 43.40 43.35 43.40 42.45 43.70 1,316,603 57,015,578 43.305 43.40 43.35 43.40 42.45 43.70 1,316,603 43.305 1.52%
2023-09-20 0 42.75 42.75 42.80 42.40 44.65 2,224,383 95,511,986 42.939 42.75 42.75 42.80 42.40 44.65 2,224,383 42.939 -4.15%
2023-09-19 0 44.60 44.50 44.60 44.10 45.80 1,831,600 81,767,500 44.643 44.60 44.50 44.60 44.10 45.80 1,831,600 44.643 -2.30%
2023-09-18 0 45.65 45.60 45.65 45.00 47.00 1,435,600 66,022,746 45.990 45.65 45.60 45.65 45.00 47.00 1,435,600 45.990 1.22%
2023-09-15 0 45.10 45.00 45.10 44.35 46.00 1,609,597 72,702,845 45.168 45.10 45.00 45.10 44.35 46.00 1,609,597 45.168 1.23%
2023-09-14 0 44.55 44.50 44.55 44.00 45.25 1,308,729 58,349,511 44.585 44.55 44.50 44.55 44.00 45.25 1,308,729 44.585 -0.45%
2023-09-13 0 44.75 44.70 44.75 44.10 45.35 1,234,135 55,056,732 44.612 44.75 44.70 44.75 44.10 45.35 1,234,135 44.612 0.56%
2023-09-12 0 44.50 44.35 44.50 44.15 45.20 1,155,473 51,487,447 44.560 44.50 44.35 44.50 44.15 45.20 1,155,473 44.560 -1.00%
2023-09-11 0 44.95 44.90 44.95 42.20 45.95 2,667,983 119,297,383 44.714 44.95 44.90 44.95 42.20 45.95 2,667,983 44.714 4.05%
2023-09-07 0 43.20 43.15 43.20 41.75 44.20 2,885,200 125,607,075 43.535 43.20 43.15 43.20 41.75 44.20 2,885,200 43.535 2.01%
2023-09-06 0 42.35 42.35 42.40 41.70 43.40 1,832,249 77,382,683 42.234 42.35 42.35 42.40 41.70 43.40 1,832,249 42.234 -0.59%
2023-09-05 0 42.60 42.60 42.65 40.80 44.45 4,019,600 172,609,890 42.942 42.60 42.60 42.65 40.80 44.45 4,019,600 42.942 4.93%
2023-09-04 0 40.60 40.60 40.70 39.45 40.75 2,125,986 85,371,765 40.156 40.60 40.60 40.70 39.45 40.75 2,125,986 40.156 2.40%
2023-08-31 0 39.65 39.60 39.65 38.90 41.00 5,924,295 233,199,867 39.363 39.65 39.60 39.65 38.90 41.00 5,924,295 39.363 -1.73%
2023-08-30 0 40.35 40.30 40.35 40.10 43.45 3,516,800 145,367,797 41.335 40.35 40.30 40.35 40.10 43.45 3,516,800 41.335 -3.12%
2023-08-29 0 41.65 41.55 41.65 38.55 41.90 2,889,000 118,067,445 40.868 41.65 41.55 41.65 38.55 41.90 2,889,000 40.868 4.91%
2023-08-28 0 39.70 39.60 39.70 39.40 41.55 1,836,200 73,307,023 39.923 39.70 39.60 39.70 39.40 41.55 1,836,200 39.923 1.40%
2023-08-25 0 39.15 39.15 39.20 38.70 40.25 2,056,155 80,928,970 39.359 39.15 39.15 39.20 38.70 40.25 2,056,155 39.359 -0.51%
2023-08-24 0 39.35 39.35 39.45 38.05 40.05 3,646,387 142,998,857 39.217 39.35 39.35 39.45 38.05 40.05 3,646,387 39.217 2.74%
2023-08-23 0 38.30 38.30 38.35 38.05 40.60 2,481,200 95,498,655 38.489 38.30 38.30 38.35 38.05 40.60 2,481,200 38.489 -2.92%
2023-08-22 0 39.45 39.45 39.60 38.70 40.90 2,066,600 81,350,330 39.364 39.45 39.45 39.60 38.70 40.90 2,066,600 39.364 -1.00%
2023-08-21 0 39.85 39.85 39.95 38.75 40.35 1,929,866 76,669,072 39.728 39.85 39.85 39.95 38.75 40.35 1,929,866 39.728 -1.12%
2023-08-18 0 40.30 40.30 40.35 39.70 41.35 2,329,200 94,572,122 40.603 40.30 40.30 40.35 39.70 41.35 2,329,200 40.603 -1.71%
2023-08-17 0 41.00 41.00 41.05 38.85 41.50 3,223,400 130,518,567 40.491 41.00 41.00 41.05 38.85 41.50 3,223,400 40.491 4.99%
2023-08-16 0 39.05 39.00 39.05 38.60 40.95 2,691,400 106,023,197 39.393 39.05 39.00 39.05 38.60 40.95 2,691,400 39.393 -4.76%
2023-08-15 0 41.00 40.95 41.00 38.15 41.30 4,674,079 186,799,956 39.965 41.00 40.95 41.00 38.15 41.30 4,674,079 39.965 1.74%
2023-08-14 0 40.30 40.30 40.35 39.70 42.45 5,545,000 224,240,905 40.440 40.30 40.30 40.35 39.70 42.45 5,545,000 40.440 -4.50%
2023-08-11 0 42.20 42.20 42.30 41.85 44.60 2,465,200 105,358,430 42.738 42.20 42.20 42.30 41.85 44.60 2,465,200 42.738 -3.87%
2023-08-10 0 43.90 43.90 43.95 43.30 45.50 3,711,372 163,669,444 44.099 43.90 43.90 43.95 43.30 45.50 3,711,372 44.099 -2.66%
2023-08-09 0 45.10 45.10 45.15 42.55 45.30 4,992,400 221,754,643 44.418 45.10 45.10 45.15 42.55 45.30 4,992,400 44.418 2.50%
2023-08-08 0 44.00 44.00 44.05 42.70 44.95 6,546,200 286,669,803 43.792 44.00 44.00 44.05 42.70 44.95 6,546,200 43.792 -3.19%
2023-08-07 0 45.45 45.00 45.45 44.05 47.25 7,176,926 324,098,218 45.158 45.45 45.00 45.45 44.05 47.25 7,176,926 45.158 -4.52%
2023-08-04 0 47.60 47.60 47.70 45.80 47.75 2,490,231 116,794,220 46.901 47.60 47.60 47.70 45.80 47.75 2,490,231 46.901 1.60%
2023-08-03 0 46.85 46.80 46.85 45.50 47.60 3,312,127 153,694,395 46.404 46.85 46.80 46.85 45.50 47.60 3,312,127 46.404 -1.58%
2023-08-02 0 47.60 47.55 47.60 46.10 50.00 5,310,285 250,635,539 47.198 47.60 47.55 47.60 46.10 50.00 5,310,285 47.198 -4.23%
2023-08-01 0 49.70 49.60 49.70 48.90 51.75 1,970,783 98,054,346 49.754 49.70 49.60 49.70 48.90 51.75 1,970,783 49.754 -1.29%
2023-07-31 0 50.35 50.35 50.40 50.00 52.45 3,495,486 179,263,545 51.284 50.35 50.35 50.40 50.00 52.45 3,495,486 51.284 0.30%
2023-07-28 0 50.20 50.20 50.25 48.50 50.95 1,343,300 67,410,958 50.183 50.20 50.20 50.25 48.50 50.95 1,343,300 50.183 0.90%
2023-07-27 0 49.75 49.70 49.75 48.60 49.85 1,553,600 76,786,205 49.425 49.75 49.70 49.75 48.60 49.85 1,553,600 49.425 2.47%
2023-07-26 0 48.55 48.55 48.60 47.40 51.00 2,709,000 132,028,030 48.737 48.55 48.55 48.60 47.40 51.00 2,709,000 48.737 2.64%
2023-07-25 0 47.30 47.20 47.30 46.00 47.80 2,405,659 113,149,438 47.035 47.30 47.20 47.30 46.00 47.80 2,405,659 47.035 4.42%
2023-07-24 0 45.30 45.25 45.30 44.30 45.75 1,374,537 62,444,711 45.430 45.30 45.25 45.30 44.30 45.75 1,374,537 45.430 1.12%
2023-07-21 0 44.80 44.75 44.80 44.40 46.80 1,877,980 84,702,489 45.103 44.80 44.75 44.80 44.40 46.80 1,877,980 45.103 0.11%
2023-07-20 0 44.75 44.70 44.75 44.20 45.90 1,030,990 46,149,924 44.763 44.75 44.70 44.75 44.20 45.90 1,030,990 44.763 -0.56%
2023-07-19 0 45.00 44.95 45.00 44.00 46.25 1,568,579 70,580,697 44.997 45.00 44.95 45.00 44.00 46.25 1,568,579 44.997 -1.75%
2023-07-18 0 45.80 45.80 45.85 44.85 46.25 1,629,918 74,476,363 45.693 45.80 45.80 45.85 44.85 46.25 1,629,918 45.693 0.11%
2023-07-14 0 45.75 45.65 45.75 45.25 46.90 2,139,094 97,961,593 45.796 45.75 45.65 45.75 45.25 46.90 2,139,094 45.796 -0.33%
2023-07-13 0 45.90 45.85 45.90 44.10 46.60 2,600,816 119,424,212 45.918 45.90 45.85 45.90 44.10 46.60 2,600,816 45.918 4.68%
2023-07-12 0 43.85 43.85 43.90 43.55 45.00 949,600 41,795,213 44.013 43.85 43.85 43.90 43.55 45.00 949,600 44.013 -2.34%
2023-07-11 0 44.90 44.90 44.95 44.00 45.15 659,400 29,465,645 44.686 44.90 44.90 44.95 44.00 45.15 659,400 44.686 1.58%
2023-07-10 0 44.20 44.20 44.30 43.95 45.05 939,251 41,701,777 44.399 44.20 44.20 44.30 43.95 45.05 939,251 44.399 1.26%
2023-07-07 0 43.65 43.65 43.70 42.25 44.15 1,757,847 76,228,124 43.364 43.65 43.65 43.70 42.25 44.15 1,757,847 43.364 2.83%
2023-07-06 0 42.45 42.40 42.45 41.65 43.90 2,049,094 86,665,890 42.295 42.45 42.40 42.45 41.65 43.90 2,049,094 42.295 -3.52%
2023-07-05 0 44.00 43.95 44.00 43.60 45.25 1,175,400 51,820,237 44.087 44.00 43.95 44.00 43.60 45.25 1,175,400 44.087 -2.76%
2023-07-04 0 45.25 45.20 45.25 42.35 45.90 2,082,966 92,618,616 44.465 45.25 45.20 45.25 42.35 45.90 2,082,966 44.465 6.35%
2023-07-03 0 42.55 42.55 42.60 41.95 43.40 1,109,127 47,101,710 42.467 42.55 42.55 42.60 41.95 43.40 1,109,127 42.467 0.35%
2023-06-30 0 42.40 42.40 42.45 41.65 43.00 2,037,754 86,287,477 42.344 42.40 42.40 42.45 41.65 43.00 2,037,754 42.344 0.03%
2023-06-29 0 42.55 42.50 42.55 42.00 43.00 1,229,200 52,141,357 42.419 42.39 42.34 42.39 41.84 42.83 1,233,944 42.256 -1.05%
2023-06-28 0 43.00 42.95 43.00 41.80 43.15 1,338,200 56,838,300 42.474 42.83 42.78 42.83 41.64 42.98 1,343,365 42.310 0.82%
2023-06-27 0 42.65 42.60 42.65 41.15 43.95 2,225,751 93,856,443 42.168 42.49 42.44 42.49 40.99 43.78 2,234,342 42.006 -1.95%
2023-06-26 0 43.50 43.40 43.50 42.50 44.40 2,306,400 99,976,226 43.347 43.33 43.23 43.33 42.34 44.23 2,315,302 43.181 0.81%
2023-06-23 0 43.15 43.15 43.20 42.70 44.80 875,800 37,840,807 43.207 42.98 42.98 43.03 42.54 44.63 879,180 43.041 -2.15%
2023-06-21 0 44.10 44.05 44.10 43.60 45.95 1,900,699 83,834,223 44.107 43.93 43.88 43.93 43.43 45.77 1,908,035 43.937 -4.03%
2023-06-20 0 45.95 45.85 45.95 44.85 47.40 1,714,620 78,295,333 45.663 45.77 45.67 45.77 44.68 47.22 1,721,238 45.488 -2.85%
2023-06-19 0 47.30 47.30 47.35 46.55 49.30 1,567,716 74,109,191 47.272 47.12 47.12 47.17 46.37 49.11 1,573,767 47.090 -3.57%
2023-06-16 0 49.05 49.05 49.15 47.60 50.25 3,562,068 175,275,363 49.206 48.86 48.86 48.96 47.42 50.06 3,575,816 49.017 2.83%
2023-06-15 0 47.70 47.70 47.80 45.25 48.15 2,464,236 114,727,969 46.557 47.52 47.52 47.62 45.08 47.96 2,473,747 46.378 2.80%
2023-06-14 0 46.40 46.35 46.40 45.15 46.75 1,698,506 78,011,620 45.930 46.22 46.17 46.22 44.98 46.57 1,705,062 45.753 1.09%
2023-06-13 0 45.90 45.85 45.90 45.10 46.40 1,481,125 67,720,067 45.722 45.72 45.67 45.72 44.93 46.22 1,486,842 45.546 -0.43%
2023-06-12 0 46.10 46.10 46.15 45.15 47.75 1,876,990 86,145,033 45.895 45.92 45.92 45.97 44.98 47.57 1,884,235 45.719 -2.95%
2023-06-09 0 47.50 47.50 47.55 46.05 47.95 1,075,800 50,666,525 47.097 47.32 47.32 47.37 45.87 47.77 1,079,952 46.916 1.93%
2023-06-08 0 46.60 46.55 46.60 45.70 47.50 1,512,800 69,820,340 46.153 46.42 46.37 46.42 45.52 47.32 1,518,639 45.976 -2.00%
2023-06-07 0 47.55 47.50 47.55 46.35 48.00 1,310,925 61,798,503 47.141 47.37 47.32 47.37 46.17 47.82 1,315,985 46.960 1.39%
2023-06-06 0 46.90 46.85 46.90 46.35 48.55 1,281,439 60,416,960 47.148 46.72 46.67 46.72 46.17 48.36 1,286,385 46.966 -3.40%
2023-06-05 0 48.55 48.45 48.55 47.45 49.50 1,505,019 72,905,925 48.442 48.36 48.26 48.36 47.27 49.31 1,510,828 48.256 -0.51%
2023-06-02 0 48.80 48.60 48.80 46.15 49.35 2,166,621 104,790,584 48.366 48.61 48.41 48.61 45.97 49.16 2,174,983 48.180 6.55%
2023-06-01 0 45.80 45.80 45.85 45.60 48.05 1,547,887 71,832,406 46.407 45.62 45.62 45.67 45.42 47.87 1,553,861 46.228 -0.54%
2023-05-31 0 46.05 46.00 46.05 44.50 46.05 2,908,799 132,721,021 45.627 45.87 45.82 45.87 44.33 45.87 2,920,026 45.452 -0.32%
2023-05-30 0 46.20 46.15 46.20 43.70 46.50 3,195,200 143,797,830 45.004 46.02 45.97 46.02 43.53 46.32 3,207,532 44.831 0.00%
2023-05-29 0 46.20 46.10 46.20 45.85 49.35 1,892,981 88,186,871 46.586 46.02 45.92 46.02 45.67 49.16 1,900,287 46.407 -5.13%
2023-05-25 0 48.70 48.70 48.75 47.60 50.00 1,911,000 92,620,176 48.467 48.51 48.51 48.56 47.42 49.81 1,918,376 48.281 -2.70%
2023-05-24 0 50.05 50.05 50.25 49.90 50.90 762,906 38,446,893 50.395 49.86 49.86 50.06 49.71 50.70 765,851 50.202 -2.44%
2023-05-23 0 51.30 51.25 51.30 50.90 52.70 1,175,996 60,567,794 51.503 51.10 51.05 51.10 50.70 52.50 1,180,535 51.305 -1.06%
2023-05-22 0 51.85 51.85 51.90 50.55 52.40 821,500 42,564,131 51.813 51.65 51.65 51.70 50.36 52.20 824,671 51.613 1.57%
2023-05-19 0 51.05 50.95 51.05 49.40 51.60 2,661,000 134,095,910 50.393 50.85 50.75 50.85 49.21 51.40 2,671,271 50.199 -0.39%
2023-05-18 0 51.25 51.25 51.35 51.20 52.65 1,360,208 70,338,060 51.711 51.05 51.05 51.15 51.00 52.45 1,365,458 51.512 -1.16%
2023-05-17 0 51.85 51.85 51.90 51.75 53.80 1,874,630 98,829,566 52.720 51.65 51.65 51.70 51.55 53.59 1,881,865 52.517 -3.36%
2023-05-16 0 53.65 53.50 53.65 52.80 54.30 1,279,500 68,805,207 53.775 53.44 53.29 53.44 52.60 54.09 1,284,438 53.568 1.80%
2023-05-15 0 52.70 52.70 52.90 51.30 52.95 840,074 43,938,331 52.303 52.50 52.50 52.70 51.10 52.75 843,316 52.102 1.35%
2023-05-12 0 52.00 52.00 52.30 51.20 52.80 1,948,600 101,699,476 52.191 51.80 51.80 52.10 51.00 52.60 1,956,121 51.990 -1.70%
2023-05-11 0 52.90 52.75 52.90 52.10 54.40 1,692,400 89,520,899 52.896 52.70 52.55 52.70 51.90 54.19 1,698,932 52.692 -0.66%
2023-05-10 0 53.25 53.20 53.25 51.55 53.90 2,530,200 133,373,699 52.713 53.05 53.00 53.05 51.35 53.69 2,539,966 52.510 1.72%
2023-05-09 0 52.35 52.30 52.35 51.15 54.75 2,776,600 145,077,361 52.250 52.15 52.10 52.15 50.95 54.54 2,787,317 52.049 -2.70%
2023-05-08 0 53.80 53.80 53.95 53.60 56.55 4,335,652 236,375,433 54.519 53.59 53.59 53.74 53.39 56.33 4,352,386 54.309 -5.20%
2023-05-05 0 56.75 56.75 56.80 56.00 58.30 851,900 48,384,248 56.796 56.53 56.53 56.58 55.78 58.08 855,188 56.577 -1.56%
2023-05-04 0 57.65 57.40 57.65 56.55 58.80 1,179,034 67,763,474 57.474 57.43 57.18 57.43 56.33 58.57 1,183,585 57.253 -0.17%
2023-05-03 0 57.75 57.45 57.75 56.95 58.10 311,816 17,974,378 57.644 57.53 57.23 57.53 56.73 57.88 313,020 57.423 0.70%
2023-05-02 0 57.35 57.35 57.40 55.65 58.45 512,000 29,240,022 57.109 57.13 57.13 57.18 55.44 58.23 513,976 56.890 -0.26%
2023-04-28 0 57.50 57.50 57.55 56.90 58.20 1,147,237 66,095,562 57.613 57.28 57.28 57.33 56.68 57.98 1,151,665 57.391 0.44%
2023-04-27 0 57.25 57.10 57.25 54.40 57.45 1,144,126 64,698,644 56.549 57.03 56.88 57.03 54.19 57.23 1,148,542 56.331 2.88%
2023-04-26 0 55.65 55.60 55.65 53.95 56.20 1,406,675 77,459,087 55.065 55.44 55.39 55.44 53.74 55.98 1,412,104 54.854 2.02%
2023-04-25 0 54.55 54.55 54.70 54.05 56.05 2,031,780 111,227,302 54.744 54.34 54.34 54.49 53.84 55.83 2,039,622 54.533 -2.50%
2023-04-24 0 55.95 55.90 55.95 54.40 57.40 1,658,965 91,822,452 55.349 55.73 55.69 55.73 54.19 57.18 1,665,368 55.136 -0.89%
2023-04-21 0 56.45 56.45 56.50 55.80 57.70 1,134,926 64,303,674 56.659 56.23 56.23 56.28 55.59 57.48 1,139,306 56.441 -0.44%
2023-04-20 0 56.70 56.70 56.75 56.10 58.45 1,813,400 102,950,370 56.772 56.48 56.48 56.53 55.88 58.23 1,820,399 56.554 -2.66%
2023-04-19 0 58.25 58.20 58.25 56.90 60.30 2,577,900 150,762,139 58.483 58.03 57.98 58.03 56.68 60.07 2,587,850 58.258 -3.64%
2023-04-18 0 60.45 60.30 60.45 58.85 61.45 1,422,915 84,712,181 59.534 60.22 60.07 60.22 58.62 61.21 1,428,407 59.305 -0.49%
2023-04-17 0 60.75 60.70 60.75 60.25 62.75 1,566,400 95,647,018 61.062 60.52 60.47 60.52 60.02 62.51 1,572,446 60.827 -0.74%
2023-04-14 0 61.20 61.15 61.20 60.25 62.65 1,263,532 77,417,451 61.271 60.96 60.91 60.96 60.02 62.41 1,268,409 61.035 -0.65%
2023-04-13 0 61.60 61.50 61.60 58.15 61.90 1,225,816 74,720,571 60.956 61.36 61.26 61.36 57.93 61.66 1,230,547 60.721 2.67%
2023-04-12 0 60.00 59.95 60.00 59.05 62.75 1,496,400 90,221,366 60.292 59.77 59.72 59.77 58.82 62.51 1,502,176 60.060 -2.52%
2023-04-11 0 61.55 61.20 61.55 60.55 62.60 1,568,249 96,162,597 61.318 61.31 60.96 61.31 60.32 62.36 1,574,302 61.083 0.90%
2023-04-06 0 61.00 60.75 61.00 58.20 61.00 1,813,274 109,254,076 60.252 60.77 60.52 60.77 57.98 60.77 1,820,273 60.021 2.78%
2023-04-04 0 59.35 59.35 59.40 57.00 59.90 1,816,474 105,949,614 58.327 59.12 59.12 59.17 56.78 59.67 1,823,485 58.103 0.85%
2023-04-03 0 58.85 58.65 58.85 55.55 59.80 3,357,592 194,608,659 57.961 58.62 58.42 58.62 55.34 59.57 3,370,551 57.738 5.47%
2023-03-31 0 55.80 55.75 55.80 54.45 56.50 4,054,237 225,739,847 55.680 55.59 55.54 55.59 54.24 56.28 4,069,885 55.466 1.55%
2023-03-30 0 54.95 54.90 54.95 52.85 59.00 9,188,026 504,903,653 54.952 54.74 54.69 54.74 52.65 58.77 9,223,489 54.741 -6.47%
2023-03-29 0 58.75 58.45 58.75 56.55 59.85 2,147,616 123,881,226 57.683 58.52 58.23 58.52 56.33 59.62 2,155,905 57.461 0.43%
2023-03-28 0 58.50 58.45 58.50 58.25 59.90 1,393,600 81,810,774 58.705 58.28 58.23 58.28 58.03 59.67 1,398,979 58.479 -1.27%
2023-03-27 0 59.25 59.00 59.25 59.00 62.00 3,010,987 180,979,575 60.106 59.02 58.77 59.02 58.77 61.76 3,022,608 59.875 -3.58%
2023-03-24 0 61.45 61.30 61.45 58.40 61.85 3,245,351 196,579,679 60.573 61.21 61.06 61.21 58.18 61.61 3,257,877 60.340 4.33%
2023-03-23 0 58.90 58.85 58.90 57.20 59.00 1,118,816 65,124,038 58.208 58.67 58.62 58.67 56.98 58.77 1,123,134 57.984 -0.17%
2023-03-22 0 59.00 58.85 59.00 58.15 60.75 2,546,454 151,868,085 59.639 58.77 58.62 58.77 57.93 60.52 2,556,283 59.410 0.77%
2023-03-21 0 58.55 58.50 58.55 55.20 59.20 3,241,249 187,197,190 57.755 58.32 58.28 58.32 54.99 58.97 3,253,759 57.533 4.46%
2023-03-20 0 56.05 56.00 56.05 54.30 58.70 3,644,846 203,376,583 55.798 55.83 55.78 55.83 54.09 58.47 3,658,914 55.584 -4.43%
2023-03-17 0 58.65 58.55 58.65 56.90 59.05 1,748,859 101,425,599 57.995 58.42 58.32 58.42 56.68 58.82 1,755,609 57.772 1.21%
2023-03-16 0 57.95 57.90 57.95 56.95 59.60 1,075,343 62,464,260 58.088 57.73 57.68 57.73 56.73 59.37 1,079,493 57.864 -1.53%
2023-03-15 0 58.85 58.85 59.00 58.20 61.30 1,523,366 91,145,842 59.832 58.62 58.62 58.77 57.98 61.06 1,529,246 59.602 1.29%
2023-03-14 0 58.10 58.10 58.40 57.20 59.80 1,859,216 109,026,677 58.641 57.88 57.88 58.18 56.98 59.57 1,866,392 58.416 -0.43%
2023-03-13 0 58.35 58.25 58.35 56.40 58.50 1,813,842 104,663,629 57.703 58.13 58.03 58.13 56.18 58.28 1,820,843 57.481 3.00%
2023-03-10 0 56.65 56.60 56.65 56.15 58.65 2,706,800 155,082,658 57.294 56.43 56.38 56.43 55.93 58.42 2,717,247 57.073 -2.58%
2023-03-09 0 58.15 57.95 58.15 57.65 60.30 1,328,815 78,046,595 58.734 57.93 57.73 57.93 57.43 60.07 1,333,944 58.508 -2.43%
2023-03-08 0 59.60 59.45 59.60 58.50 61.35 2,032,550 121,115,357 59.588 59.37 59.22 59.37 58.28 61.11 2,040,395 59.359 -3.09%
2023-03-07 0 61.50 61.25 61.50 60.90 62.70 2,446,978 151,086,072 61.744 61.26 61.01 61.26 60.67 62.46 2,456,423 61.507 -0.73%
2023-03-06 0 61.95 61.75 61.95 59.35 62.00 2,336,073 142,253,152 60.894 61.71 61.51 61.71 59.12 61.76 2,345,089 60.660 3.25%
2023-03-03 0 60.00 59.85 60.00 58.75 62.20 1,492,600 89,897,035 60.228 59.77 59.62 59.77 58.52 61.96 1,498,361 59.997 -1.15%
2023-03-02 0 60.70 60.60 60.70 59.35 60.95 1,016,196 61,211,730 60.236 60.47 60.37 60.47 59.12 60.72 1,020,118 60.005 0.25%
2023-03-01 0 60.55 60.55 60.65 56.70 60.95 3,038,936 181,520,244 59.732 60.32 60.32 60.42 56.48 60.72 3,050,665 59.502 6.13%
2023-02-28 0 57.05 57.05 57.10 54.65 58.25 2,485,099 141,783,963 57.054 56.83 56.83 56.88 54.44 58.03 2,494,691 56.834 2.98%
2023-02-27 0 55.40 55.40 55.45 54.10 56.00 1,685,372 93,013,635 55.189 55.19 55.19 55.24 53.89 55.78 1,691,877 54.977 -0.45%
2023-02-24 0 55.65 55.60 55.65 54.25 56.15 2,249,278 124,207,945 55.221 55.44 55.39 55.44 54.04 55.93 2,257,959 55.009 1.74%
2023-02-23 0 54.70 54.65 54.70 54.65 56.50 1,907,308 105,102,808 55.105 54.49 54.44 54.49 54.44 56.28 1,914,670 54.893 0.18%
2023-02-22 0 54.60 54.60 54.65 53.95 56.40 2,188,642 120,403,263 55.013 54.39 54.39 54.44 53.74 56.18 2,197,089 54.801 -0.82%
2023-02-21 0 55.05 55.00 55.05 54.15 58.25 5,081,618 283,118,687 55.714 54.84 54.79 54.84 53.94 58.03 5,101,231 55.500 -4.92%
2023-02-20 0 57.90 57.85 57.90 56.50 58.80 3,598,985 207,147,620 57.557 57.68 57.63 57.68 56.28 58.57 3,612,876 57.336 -1.53%
2023-02-17 0 58.80 58.80 58.85 58.50 60.30 962,548 56,916,337 59.131 58.57 58.57 58.62 58.28 60.07 966,263 58.904 -0.76%
2023-02-16 0 59.25 59.20 59.25 57.55 60.55 1,566,893 93,215,921 59.491 59.02 58.97 59.02 57.33 60.32 1,572,941 59.262 2.16%
2023-02-15 0 58.00 57.95 58.00 57.55 60.65 1,812,978 105,353,523 58.111 57.78 57.73 57.78 57.33 60.42 1,819,976 57.887 -2.68%
2023-02-14 0 59.60 59.50 59.60 57.55 60.60 1,528,800 90,312,403 59.074 59.37 59.27 59.37 57.33 60.37 1,534,701 58.847 0.51%
2023-02-13 0 59.30 59.30 59.35 57.25 59.65 1,801,452 105,527,973 58.579 59.07 59.07 59.12 57.03 59.42 1,808,405 58.354 1.11%
2023-02-10 0 58.65 58.65 58.70 56.80 60.65 1,830,600 107,057,080 58.482 58.42 58.42 58.47 56.58 60.42 1,837,666 58.257 -2.98%
2023-02-09 0 60.45 60.35 60.45 58.25 60.50 1,433,000 85,176,625 59.439 60.22 60.12 60.22 58.03 60.27 1,438,531 59.211 1.94%
2023-02-08 0 59.30 59.30 59.35 58.05 61.00 1,633,648 96,443,486 59.036 59.07 59.07 59.12 57.83 60.77 1,639,953 58.809 -1.50%
2023-02-07 0 60.20 60.20 60.25 59.00 61.20 1,495,917 89,818,845 60.043 59.97 59.97 60.02 58.77 60.96 1,501,691 59.812 1.78%
2023-02-06 0 59.15 59.05 59.15 57.15 62.15 4,800,126 284,489,217 59.267 58.92 58.82 58.92 56.93 61.91 4,818,653 59.039 -6.11%
2023-02-03 0 63.00 62.90 63.00 62.35 65.00 1,175,870 74,274,449 63.166 62.76 62.66 62.76 62.11 64.75 1,180,408 62.923 -1.33%
2023-02-02 0 63.85 63.80 63.85 63.40 66.70 1,580,410 102,792,453 65.042 63.60 63.55 63.60 63.16 66.44 1,586,510 64.792 -0.23%
2023-02-01 0 64.00 63.90 64.00 61.00 64.45 2,758,425 172,152,103 62.410 63.75 63.65 63.75 60.77 64.20 2,769,072 62.170 3.31%
2023-01-31 0 61.95 61.90 61.95 60.85 64.45 5,322,333 329,782,343 61.962 61.71 61.66 61.71 60.62 64.20 5,342,876 61.724 -3.28%
2023-01-30 0 64.05 64.00 64.05 63.20 66.40 3,670,656 236,745,122 64.497 63.80 63.75 63.80 62.96 66.14 3,684,824 64.249 -2.21%
2023-01-27 0 65.50 65.40 65.50 64.10 66.80 676,682 44,131,392 65.217 65.25 65.15 65.25 63.85 66.54 679,294 64.967 0.85%
2023-01-26 0 64.95 64.90 64.95 62.30 64.95 605,743 38,785,867 64.030 64.70 64.65 64.70 62.06 64.70 608,081 63.784 3.26%
2023-01-20 0 62.90 62.90 63.00 62.10 65.25 880,767 55,384,544 62.882 62.66 62.66 62.76 61.86 65.00 884,166 62.640 -2.40%
2023-01-19 0 64.45 64.35 64.45 63.05 65.20 716,810 46,081,199 64.286 64.20 64.10 64.20 62.81 64.95 719,577 64.039 0.16%
2023-01-18 0 64.35 64.05 64.35 60.50 64.80 2,710,128 172,190,412 63.536 64.10 63.80 64.10 60.27 64.55 2,720,588 63.292 4.80%
2023-01-17 0 61.40 61.30 61.40 59.40 63.70 4,326,400 265,073,559 61.269 61.16 61.06 61.16 59.17 63.46 4,343,099 61.033 -2.77%
2023-01-16 0 63.15 63.05 63.20 62.30 64.30 2,440,784 154,804,455 63.424 62.91 62.81 62.96 62.06 64.05 2,450,205 63.180 -0.86%
2023-01-13 0 63.70 63.70 63.75 59.05 64.00 6,897,930 428,774,430 62.160 63.46 63.46 63.50 58.82 63.75 6,924,554 61.921 8.15%
2023-01-12 0 58.90 58.75 58.95 58.00 61.60 3,174,618 188,812,335 59.476 58.67 58.52 58.72 57.78 61.36 3,186,871 59.247 1.03%
2023-01-11 0 58.30 58.25 58.30 57.70 61.85 3,357,379 198,596,904 59.152 58.08 58.03 58.08 57.48 61.61 3,370,337 58.925 -1.60%
2023-01-10 0 59.25 59.20 59.25 58.20 60.20 3,016,882 179,624,929 59.540 59.02 58.97 59.02 57.98 59.97 3,028,526 59.311 0.08%
2023-01-09 0 59.20 59.20 59.30 58.05 59.90 3,032,192 178,484,531 58.863 58.97 58.97 59.07 57.83 59.67 3,043,895 58.637 0.77%
2023-01-06 0 58.75 58.70 58.75 57.00 60.00 2,403,222 140,921,277 58.638 58.52 58.47 58.52 56.78 59.77 2,412,498 58.413 0.95%
2023-01-05 0 58.20 58.05 58.20 56.85 61.20 6,565,643 384,887,347 58.621 57.98 57.83 57.98 56.63 60.96 6,590,984 58.396 3.56%
2023-01-04 0 56.20 56.20 56.25 54.10 58.25 14,165,400 797,136,090 56.273 55.98 55.98 56.03 53.89 58.03 14,220,074 56.057 -4.18%
2023-01-03 0 58.65 58.60 58.65 55.50 59.60 3,753,879 218,896,322 58.312 58.42 58.37 58.42 55.29 59.37 3,768,368 58.088 4.73%
2022-12-30 0 56.00 55.95 56.00 54.80 57.60 2,186,181 122,447,452 56.010 55.78 55.73 55.78 54.59 57.38 2,194,619 55.794 0.09%
2022-12-29 0 55.95 55.80 55.95 54.25 57.00 2,651,300 147,704,070 55.710 55.73 55.59 55.73 54.04 56.78 2,661,533 55.496 2.57%
2022-12-28 0 54.55 54.40 54.55 53.40 55.00 2,804,540 152,314,000 54.310 54.34 54.19 54.34 53.19 54.79 2,815,365 54.101 2.25%
2022-12-23 0 53.35 53.30 53.40 51.80 54.30 2,283,776 121,586,675 53.239 53.14 53.10 53.19 51.60 54.09 2,292,591 53.035 -0.37%
2022-12-22 0 53.55 53.45 53.55 49.50 54.55 4,061,347 214,179,723 52.736 53.34 53.24 53.34 49.31 54.34 4,077,023 52.533 9.51%
2022-12-21 0 48.90 48.60 48.90 47.80 50.40 1,741,200 85,373,700 49.032 48.71 48.41 48.71 47.62 50.21 1,747,920 48.843 1.66%
2022-12-20 0 48.10 47.95 48.10 47.20 49.55 1,642,106 78,818,888 47.999 47.92 47.77 47.92 47.02 49.36 1,648,444 47.814 -2.93%
2022-12-19 0 49.55 49.55 49.60 49.15 51.80 1,106,304 55,234,361 49.927 49.36 49.36 49.41 48.96 51.60 1,110,574 49.735 -2.56%
2022-12-16 0 50.85 50.80 50.85 49.20 51.90 2,241,842 114,162,144 50.923 50.65 50.60 50.65 49.01 51.70 2,250,495 50.728 0.79%
2022-12-15 0 50.45 50.40 50.45 50.25 52.70 2,192,607 112,290,804 51.213 50.26 50.21 50.26 50.06 52.50 2,201,070 51.016 -1.46%
2022-12-14 0 51.20 51.00 51.20 49.55 51.85 2,404,409 121,794,880 50.655 51.00 50.80 51.00 49.36 51.65 2,413,689 50.460 2.20%
2022-12-13 0 50.10 49.95 50.10 48.50 51.80 6,919,162 344,716,903 49.821 49.91 49.76 49.91 48.31 51.60 6,945,868 49.629 1.01%
2022-12-12 0 49.60 49.55 49.60 48.30 51.00 3,788,400 188,169,584 49.670 49.41 49.36 49.41 48.11 50.80 3,803,022 49.479 0.20%
2022-12-09 0 49.50 49.45 49.50 48.35 50.00 3,754,600 185,057,295 49.288 49.31 49.26 49.31 48.16 49.81 3,769,092 49.099 0.92%
2022-12-08 0 49.05 49.05 49.10 46.80 49.90 3,885,400 188,957,580 48.633 48.86 48.86 48.91 46.62 49.71 3,900,396 48.446 6.40%
2022-12-07 0 46.10 46.10 46.35 46.05 49.20 4,396,016 209,616,979 47.683 45.92 45.92 46.17 45.87 49.01 4,412,983 47.500 -1.07%
2022-12-06 0 46.60 46.50 46.60 45.75 48.75 4,242,172 198,672,535 46.833 46.42 46.32 46.42 45.57 48.56 4,258,545 46.653 -4.90%
2022-12-05 0 49.00 48.90 49.00 47.40 49.50 5,798,264 280,684,439 48.408 48.81 48.71 48.81 47.22 49.31 5,820,643 48.222 5.15%
2022-12-02 0 46.60 46.60 46.65 46.00 48.80 2,352,133 110,943,754 47.167 46.42 46.42 46.47 45.82 48.61 2,361,211 46.986 -1.89%
2022-12-01 0 47.50 47.50 47.60 47.30 51.00 3,503,232 170,615,005 48.702 47.32 47.32 47.42 47.12 50.80 3,516,753 48.515 -2.76%
2022-11-30 0 48.85 48.80 48.85 45.50 49.00 3,388,426 161,117,477 47.549 48.66 48.61 48.66 45.33 48.81 3,401,504 47.367 2.41%
2022-11-29 0 47.70 47.45 47.70 43.50 47.80 4,669,849 215,340,727 46.113 47.52 47.27 47.52 43.33 47.62 4,687,873 45.936 9.40%
2022-11-28 0 43.60 43.60 43.65 40.10 44.05 2,717,697 115,545,702 42.516 43.43 43.43 43.48 39.95 43.88 2,728,186 42.353 2.95%
2022-11-25 0 42.35 42.30 42.35 41.50 44.15 1,272,000 53,822,209 42.313 42.19 42.14 42.19 41.34 43.98 1,276,910 42.150 -2.64%
2022-11-24 0 43.50 43.45 43.50 42.85 44.60 1,762,900 76,735,076 43.528 43.33 43.28 43.33 42.69 44.43 1,769,704 43.360 -0.23%
2022-11-23 0 43.60 43.55 43.60 42.55 44.15 1,254,515 54,498,837 43.442 43.43 43.38 43.43 42.39 43.98 1,259,357 43.275 -0.91%
2022-11-22 0 44.00 43.80 44.00 43.00 46.70 2,714,400 119,793,192 44.132 43.83 43.63 43.83 42.83 46.52 2,724,877 43.963 -4.76%
2022-11-21 0 46.20 46.05 46.20 44.90 46.50 1,633,646 74,515,265 45.613 46.02 45.87 46.02 44.73 46.32 1,639,951 45.437 -2.63%
2022-11-18 0 47.45 47.20 47.45 46.95 49.50 2,025,812 97,497,679 48.128 47.27 47.02 47.27 46.77 49.31 2,033,631 47.943 -0.32%
2022-11-17 0 47.60 47.50 47.60 45.30 48.45 2,254,074 105,130,556 46.640 47.42 47.32 47.42 45.13 48.26 2,262,774 46.461 -0.42%
2022-11-16 0 47.80 47.75 47.80 46.20 49.00 2,557,675 122,787,883 48.008 47.62 47.57 47.62 46.02 48.81 2,567,547 47.823 1.27%
2022-11-15 0 47.20 47.05 47.20 45.10 47.95 3,757,254 175,455,100 46.698 47.02 46.87 47.02 44.93 47.77 3,771,756 46.518 2.94%
2022-11-14 0 45.85 45.80 45.85 44.60 47.75 5,927,457 273,705,920 46.176 45.67 45.62 45.67 44.43 47.57 5,950,335 45.998 1.55%
2022-11-11 0 45.15 45.10 45.15 43.25 45.60 6,293,200 280,672,090 44.599 44.98 44.93 44.98 43.08 45.42 6,317,490 44.428 10.12%
2022-11-10 0 41.00 40.90 41.00 40.05 41.30 1,527,400 62,045,591 40.622 40.84 40.74 40.84 39.90 41.14 1,533,295 40.466 -0.49%
2022-11-09 0 41.20 41.15 41.20 40.10 43.00 2,765,205 113,597,567 41.081 41.04 40.99 41.04 39.95 42.83 2,775,878 40.923 -3.51%
2022-11-08 0 42.70 42.65 42.70 41.60 44.35 3,566,900 152,317,172 42.703 42.54 42.49 42.54 41.44 44.18 3,580,667 42.539 -2.51%
2022-11-07 0 43.80 43.75 43.80 42.20 44.75 3,222,513 141,248,123 43.832 43.63 43.58 43.63 42.04 44.58 3,234,951 43.663 2.46%
2022-11-04 0 42.75 42.75 42.80 40.50 44.90 4,863,683 208,921,614 42.955 42.59 42.59 42.64 40.34 44.73 4,882,455 42.790 6.61%
2022-11-03 0 40.10 40.10 40.15 38.30 40.65 3,219,762 127,629,418 39.639 39.95 39.95 40.00 38.15 40.49 3,232,189 39.487 -0.99%
2022-11-02 0 40.50 40.35 40.50 36.80 41.40 4,563,700 180,710,220 39.597 40.34 40.19 40.34 36.66 41.24 4,581,314 39.445 8.43%
2022-11-01 0 37.35 37.10 37.35 34.05 38.50 6,597,468 239,889,720 36.361 37.21 36.96 37.21 33.92 38.35 6,622,932 36.221 9.85%
2022-10-31 0 34.00 34.00 34.05 33.30 35.70 3,819,000 130,913,483 34.280 33.87 33.87 33.92 33.17 35.56 3,833,740 34.148 -1.45%
2022-10-28 0 34.50 34.45 34.50 34.05 38.40 5,595,586 198,154,211 35.413 34.37 34.32 34.37 33.92 38.25 5,617,183 35.276 -7.88%
2022-10-27 0 37.45 37.35 37.45 37.00 40.00 4,423,100 169,074,953 38.225 37.31 37.21 37.31 36.86 39.85 4,440,172 38.078 -2.98%
2022-10-26 0 38.60 38.50 38.60 36.50 39.80 5,547,041 214,069,036 38.592 38.45 38.35 38.45 36.36 39.65 5,568,451 38.443 5.18%
2022-10-25 0 36.70 36.60 36.70 35.00 38.45 6,250,547 230,434,966 36.866 36.56 36.46 36.56 34.87 38.30 6,274,672 36.725 1.66%
2022-10-24 0 36.10 36.10 36.15 35.50 41.50 9,396,322 353,978,373 37.672 35.96 35.96 36.01 35.36 41.34 9,432,589 37.527 -13.01%
2022-10-21 0 41.50 41.40 41.50 40.70 42.80 1,634,067 67,976,084 41.599 41.34 41.24 41.34 40.54 42.64 1,640,374 41.439 -0.12%
2022-10-20 0 41.55 41.45 41.55 40.65 42.25 4,082,011 168,115,491 41.184 41.39 41.29 41.39 40.49 42.09 4,097,766 41.026 -1.31%
2022-10-19 0 42.10 42.10 42.15 41.40 44.85 3,930,217 166,239,995 42.298 41.94 41.94 41.99 41.24 44.68 3,945,386 42.135 -5.82%
2022-10-18 0 44.70 44.65 44.70 43.00 46.25 3,681,157 162,256,268 44.078 44.53 44.48 44.53 42.83 46.07 3,695,365 43.908 -0.67%
2022-10-17 0 45.00 45.00 45.05 44.30 46.60 3,301,200 150,014,290 45.442 44.83 44.83 44.88 44.13 46.42 3,313,942 45.268 0.67%
2022-10-14 0 44.70 44.70 44.75 41.00 47.00 4,255,007 189,517,724 44.540 44.53 44.53 44.58 40.84 46.82 4,271,430 44.369 9.56%
2022-10-13 0 40.80 40.75 40.80 39.40 42.80 2,249,005 92,378,066 41.075 40.64 40.59 40.64 39.25 42.64 2,257,685 40.917 2.77%
2022-10-12 0 39.70 39.65 39.70 38.10 41.75 6,090,600 241,732,420 39.689 39.55 39.50 39.55 37.95 41.59 6,114,108 39.537 -3.05%
2022-10-11 0 40.95 40.90 40.95 39.45 43.95 5,618,699 230,660,557 41.052 40.79 40.74 40.79 39.30 43.78 5,640,385 40.894 -5.65%
2022-10-10 0 43.40 43.35 43.40 42.60 46.45 4,688,686 206,101,956 43.957 43.23 43.18 43.23 42.44 46.27 4,706,783 43.788 -1.59%
2022-10-07 0 44.10 44.00 44.10 43.10 44.40 1,145,800 50,285,275 43.887 43.93 43.83 43.93 42.93 44.23 1,150,222 43.718 0.00%
2022-10-06 0 44.10 44.10 44.45 43.45 47.45 1,631,400 72,153,708 44.228 43.93 43.93 44.28 43.28 47.27 1,637,697 44.058 -4.65%
2022-10-05 0 46.25 46.20 46.25 45.05 46.80 1,619,209 74,764,888 46.174 46.07 46.02 46.07 44.88 46.62 1,625,459 45.996 5.35%
2022-10-03 0 43.90 43.75 43.90 43.00 45.90 871,352 38,374,975 44.041 43.73 43.58 43.73 42.83 45.72 874,715 43.871 -1.01%
2022-09-30 0 44.35 44.30 44.35 44.00 46.90 2,854,357 128,088,821 44.875 44.18 44.13 44.18 43.83 46.72 2,865,374 44.702 -5.54%
2022-09-29 0 46.95 46.90 46.95 46.20 50.55 4,124,000 196,129,395 47.558 46.77 46.72 46.77 46.02 50.36 4,139,917 47.375 -5.34%
2022-09-28 0 49.60 49.55 49.60 48.00 50.40 8,500,620 421,448,153 49.579 49.41 49.36 49.41 47.82 50.21 8,533,430 49.388 1.85%
2022-09-27 0 48.70 48.65 48.70 44.20 49.00 5,812,700 271,688,097 46.740 48.51 48.46 48.51 44.03 48.81 5,835,135 46.561 8.83%
2022-09-26 0 44.75 44.75 44.85 42.45 45.25 4,618,207 204,863,147 44.360 44.58 44.58 44.68 42.29 45.08 4,636,032 44.189 4.56%
2022-09-23 0 42.80 42.75 42.80 42.20 43.50 1,946,256 83,419,796 42.862 42.64 42.59 42.64 42.04 43.33 1,953,768 42.697 -0.35%
2022-09-22 0 42.95 42.80 42.95 41.95 44.45 3,909,306 167,760,072 42.913 42.78 42.64 42.78 41.79 44.28 3,924,395 42.748 -3.59%
2022-09-21 0 44.55 44.55 44.75 43.30 45.85 4,365,213 195,750,373 44.843 44.38 44.38 44.58 43.13 45.67 4,382,061 44.671 -0.34%
2022-09-20 0 44.70 44.70 44.75 42.60 45.00 3,726,200 163,966,656 44.004 44.53 44.53 44.58 42.44 44.83 3,740,582 43.835 5.42%
2022-09-19 0 42.40 42.35 42.40 42.00 45.10 3,238,467 138,740,067 42.841 42.24 42.19 42.24 41.84 44.93 3,250,966 42.677 -5.57%
2022-09-16 0 44.90 44.85 44.90 44.70 46.15 1,949,593 88,084,066 45.181 44.73 44.68 44.73 44.53 45.97 1,957,118 45.007 -2.07%
2022-09-15 0 45.85 45.80 45.85 44.75 47.20 1,674,338 76,255,096 45.543 45.67 45.62 45.67 44.58 47.02 1,680,800 45.368 0.44%
2022-09-14 0 45.65 45.50 45.65 44.50 46.45 1,780,564 81,153,482 45.577 45.47 45.33 45.47 44.33 46.27 1,787,436 45.402 -1.08%
2022-09-13 0 46.15 46.10 46.15 45.60 48.50 4,087,914 191,102,608 46.748 45.97 45.92 45.97 45.42 48.31 4,103,692 46.568 -1.39%
2022-09-09 0 46.80 46.70 46.80 45.20 47.85 3,611,585 168,466,566 46.646 46.62 46.52 46.62 45.03 47.67 3,625,525 46.467 4.23%
2022-09-08 0 44.90 44.90 44.95 43.60 46.15 3,358,537 151,967,695 45.248 44.73 44.73 44.78 43.43 45.97 3,371,500 45.074 1.70%
2022-09-07 0 44.15 44.10 44.15 41.60 44.55 2,629,800 114,098,130 43.387 43.98 43.93 43.98 41.44 44.38 2,639,950 43.220 3.27%
2022-09-06 0 42.75 42.75 42.80 41.80 43.05 1,349,361 57,312,955 42.474 42.59 42.59 42.64 41.64 42.88 1,354,569 42.311 2.15%
2022-09-05 0 41.85 41.85 41.90 41.30 42.75 2,907,635 121,916,008 41.930 41.69 41.69 41.74 41.14 42.59 2,918,858 41.768 -0.83%
2022-09-02 0 42.20 42.20 42.25 41.70 43.40 1,906,235 81,041,076 42.514 42.04 42.04 42.09 41.54 43.23 1,913,592 42.350 -0.71%
2022-09-01 0 42.50 42.45 42.50 42.05 44.75 4,106,000 178,565,070 43.489 42.34 42.29 42.34 41.89 44.58 4,121,848 43.322 -0.35%
2022-08-31 0 42.65 42.60 42.65 40.15 43.90 2,156,900 91,816,890 42.569 42.49 42.44 42.49 40.00 43.73 2,165,225 42.405 2.40%
2022-08-30 0 41.65 41.65 41.85 41.00 43.55 2,441,330 101,883,831 41.733 41.49 41.49 41.69 40.84 43.38 2,450,753 41.572 -3.48%
2022-08-29 0 43.15 43.10 43.15 42.90 45.00 2,044,280 88,464,015 43.274 42.98 42.93 42.98 42.74 44.83 2,052,170 43.108 -4.11%
2022-08-26 0 45.00 45.00 45.05 42.80 46.20 3,843,600 172,894,015 44.982 44.83 44.83 44.88 42.64 46.02 3,858,435 44.809 5.63%
2022-08-25 0 42.60 42.40 42.60 39.70 42.75 1,238,500 52,088,280 42.058 42.44 42.24 42.44 39.55 42.59 1,243,280 41.896 5.06%
2022-08-24 0 40.55 40.50 40.55 40.30 42.25 1,212,200 49,638,200 40.949 40.39 40.34 40.39 40.15 42.09 1,216,879 40.791 -4.02%
2022-08-23 0 42.25 42.15 42.25 40.80 42.95 2,752,782 115,742,708 42.046 42.09 41.99 42.09 40.64 42.78 2,763,407 41.884 3.81%
2022-08-22 0 40.70 40.65 40.70 40.15 41.55 2,404,000 97,819,781 40.690 40.54 40.49 40.54 40.00 41.39 2,413,279 40.534 -1.81%
2022-08-19 0 41.45 41.40 41.45 41.10 44.40 3,094,900 129,316,082 41.784 41.29 41.24 41.29 40.94 44.23 3,106,845 41.623 -4.71%
2022-08-18 0 43.50 43.45 43.50 43.45 44.10 982,000 42,896,980 43.683 43.33 43.28 43.33 43.28 43.93 985,790 43.515 -1.14%
2022-08-17 0 44.00 44.00 44.10 43.20 44.70 1,137,354 50,138,282 44.083 43.83 43.83 43.93 43.03 44.53 1,141,744 43.914 0.00%
2022-08-16 0 44.00 43.85 44.00 43.10 45.30 1,475,800 65,055,305 44.081 43.83 43.68 43.83 42.93 45.13 1,481,496 43.912 -1.23%
2022-08-15 0 44.55 44.45 44.55 43.35 44.95 1,238,600 54,678,380 44.145 44.38 44.28 44.38 43.18 44.78 1,243,381 43.976 0.79%
2022-08-12 0 44.20 44.10 44.20 43.40 44.60 1,224,800 53,886,801 43.996 44.03 43.93 44.03 43.23 44.43 1,229,527 43.827 -0.34%
2022-08-11 0 44.35 44.30 44.35 43.00 45.20 1,755,800 77,590,204 44.191 44.18 44.13 44.18 42.83 45.03 1,762,577 44.021 0.57%
2022-08-10 0 44.10 43.95 44.10 43.40 46.10 3,037,798 133,045,065 43.797 43.93 43.78 43.93 43.23 45.92 3,049,523 43.628 -3.29%
2022-08-09 0 45.60 45.55 45.60 44.60 46.30 921,291 41,825,190 45.398 45.42 45.37 45.42 44.43 46.12 924,847 45.224 1.33%
2022-08-08 0 45.00 44.95 45.00 44.60 47.35 2,034,900 91,896,045 45.160 44.83 44.78 44.83 44.43 47.17 2,042,754 44.986 -3.74%
2022-08-05 0 46.75 46.65 46.75 46.50 48.00 907,317 43,044,935 47.442 46.57 46.47 46.57 46.32 47.82 910,819 47.260 0.43%
2022-08-04 0 46.55 46.25 46.55 45.65 47.60 1,451,994 67,643,785 46.587 46.37 46.07 46.37 45.47 47.42 1,457,598 46.408 0.22%
2022-08-03 0 46.45 46.40 46.45 44.55 47.40 1,929,693 89,541,763 46.402 46.27 46.22 46.27 44.38 47.22 1,937,141 46.224 4.26%
2022-08-02 0 44.55 44.55 44.60 42.55 45.25 3,413,498 149,154,887 43.696 44.38 44.38 44.43 42.39 45.08 3,426,673 43.528 -0.78%
2022-08-01 0 44.90 44.90 44.95 43.60 45.75 2,490,192 111,387,323 44.730 44.73 44.73 44.78 43.43 45.57 2,499,803 44.558 -0.55%
2022-07-29 0 45.15 45.15 45.20 44.30 48.05 5,571,488 252,300,001 45.284 44.98 44.98 45.03 44.13 47.87 5,592,992 45.110 -5.94%
2022-07-28 0 48.00 48.00 48.05 47.60 49.75 1,580,491 76,806,356 48.597 47.82 47.82 47.87 47.42 49.56 1,586,591 48.410 -2.24%
2022-07-27 0 49.10 49.10 49.15 47.05 49.10 2,576,745 125,115,947 48.556 48.91 48.91 48.96 46.87 48.91 2,586,690 48.369 1.97%
2022-07-26 0 48.15 48.15 48.20 45.85 48.15 2,475,658 116,940,038 47.236 47.96 47.96 48.01 45.67 47.96 2,485,213 47.054 4.90%
2022-07-25 0 45.90 45.85 45.90 45.35 47.95 4,703,000 216,236,645 45.978 45.72 45.67 45.72 45.18 47.77 4,721,152 45.802 -4.28%
2022-07-22 0 47.95 47.80 47.95 47.10 49.95 3,003,994 144,077,343 47.962 47.77 47.62 47.77 46.92 49.76 3,015,588 47.778 -2.14%
2022-07-21 0 49.00 49.00 49.05 48.55 50.50 2,503,067 122,928,436 49.111 48.81 48.81 48.86 48.36 50.31 2,512,728 48.922 -1.90%
2022-07-20 0 49.95 49.95 50.00 49.80 52.30 2,458,635 125,067,898 50.869 49.76 49.76 49.81 49.61 52.10 2,468,125 50.673 1.63%
2022-07-19 0 49.15 48.85 49.15 48.50 51.45 2,509,646 123,326,222 49.141 48.96 48.66 48.96 48.31 51.25 2,519,332 48.952 -2.87%
2022-07-18 0 50.60 50.40 50.60 48.70 51.65 2,479,655 124,819,805 50.338 50.41 50.21 50.41 48.51 51.45 2,489,226 50.144 1.20%
2022-07-15 0 50.00 49.85 50.00 49.50 52.20 1,820,400 92,293,430 50.700 49.81 49.66 49.81 49.31 52.00 1,827,426 50.505 -2.82%
2022-07-14 0 51.45 51.20 51.45 47.70 51.45 3,199,000 161,331,064 50.432 51.25 51.00 51.25 47.52 51.25 3,211,347 50.238 7.86%
2022-07-13 0 47.70 47.55 47.70 47.10 49.25 2,150,380 103,797,779 48.270 47.52 47.37 47.52 46.92 49.06 2,158,680 48.084 0.42%
2022-07-12 0 47.50 47.50 47.60 46.50 48.75 1,583,215 74,966,343 47.351 47.32 47.32 47.42 46.32 48.56 1,589,326 47.169 -1.66%
2022-07-11 0 48.30 48.25 48.30 46.00 49.40 3,559,495 169,768,738 47.695 48.11 48.06 48.11 45.82 49.21 3,573,234 47.511 -2.33%
2022-07-08 0 49.45 49.40 49.45 48.00 51.85 4,093,401 202,007,078 49.349 49.26 49.21 49.26 47.82 51.65 4,109,200 49.160 -2.27%
2022-07-07 0 50.60 50.50 50.60 49.60 51.90 4,125,793 207,705,172 50.343 50.41 50.31 50.41 49.41 51.70 4,141,717 50.150 -3.98%
2022-07-06 0 52.70 52.15 52.70 50.20 54.70 3,716,935 193,581,730 52.081 52.50 51.95 52.50 50.01 54.49 3,731,281 51.881 -2.23%
2022-07-05 0 53.90 53.60 53.90 52.90 55.30 3,398,922 184,240,027 54.205 53.69 53.39 53.69 52.70 55.09 3,412,041 53.997 -1.28%
2022-07-04 0 54.60 54.55 54.60 51.15 54.70 5,260,735 281,546,949 53.519 54.39 54.34 54.39 50.95 54.49 5,281,040 53.313 4.70%
2022-06-30 0 52.15 52.05 52.15 50.70 53.00 3,756,608 195,514,145 52.045 51.95 51.85 51.95 50.51 52.80 3,771,107 51.845 1.36%
2022-06-29 0 51.45 51.45 51.50 50.00 52.85 4,006,300 204,484,575 51.041 51.25 51.25 51.30 49.81 52.65 4,021,763 50.845 -3.29%
2022-06-28 0 53.20 53.15 53.20 50.20 53.60 2,896,533 150,435,156 51.936 53.00 52.95 53.00 50.01 53.39 2,907,713 51.737 0.28%
2022-06-27 0 53.05 52.85 53.05 51.80 53.80 4,206,872 221,071,447 52.550 52.85 52.65 52.85 51.60 53.59 4,223,109 52.348 3.92%
2022-06-24 0 51.05 51.00 51.05 48.60 51.70 4,844,492 246,135,202 50.807 50.85 50.80 50.85 48.41 51.50 4,863,190 50.612 4.61%
2022-06-23 0 48.80 48.75 48.80 46.85 49.45 2,801,400 134,776,536 48.110 48.61 48.56 48.61 46.67 49.26 2,812,213 47.925 1.14%
2022-06-22 0 48.25 48.05 48.25 47.50 49.55 3,270,672 157,359,146 48.112 48.06 47.87 48.06 47.32 49.36 3,283,296 47.927 -1.83%
2022-06-21 0 49.15 49.15 49.20 47.65 49.90 3,635,725 178,136,352 48.996 48.96 48.96 49.01 47.47 49.71 3,649,758 48.808 2.50%
2022-06-20 0 47.95 47.80 47.95 44.90 48.45 4,943,204 232,422,546 47.019 47.77 47.62 47.77 44.73 48.26 4,962,283 46.838 8.00%
2022-06-17 0 44.40 44.35 44.40 41.55 44.90 5,344,324 231,307,910 43.281 44.23 44.18 44.23 41.39 44.73 5,364,951 43.115 2.19%
2022-06-16 0 43.45 43.30 43.50 42.00 46.20 4,510,855 197,105,470 43.696 43.28 43.13 43.33 41.84 46.02 4,528,265 43.528 -3.23%
2022-06-15 0 44.90 44.85 44.90 41.95 45.75 4,047,817 178,584,744 44.119 44.73 44.68 44.73 41.79 45.57 4,063,440 43.949 3.46%
2022-06-14 0 43.40 43.10 43.40 41.50 44.10 2,920,078 124,610,886 42.674 43.23 42.93 43.23 41.34 43.93 2,931,349 42.510 -0.69%
2022-06-13 0 43.70 43.70 43.75 41.75 44.15 6,135,986 262,763,519 42.823 43.53 43.53 43.58 41.59 43.98 6,159,669 42.659 -3.43%
2022-06-10 0 45.25 45.20 45.25 43.05 45.95 3,187,189 143,123,030 44.906 45.08 45.03 45.08 42.88 45.77 3,199,491 44.733 0.78%
2022-06-09 0 44.90 44.75 44.90 43.75 47.10 6,023,609 273,291,129 45.370 44.73 44.58 44.73 43.58 46.92 6,046,858 45.196 -2.18%
2022-06-08 0 45.90 45.75 45.90 43.55 46.00 3,479,158 156,956,921 45.113 45.72 45.57 45.72 43.38 45.82 3,492,586 44.940 5.64%
2022-06-07 0 43.45 43.35 43.45 42.80 45.85 3,878,594 170,202,680 43.883 43.28 43.18 43.28 42.64 45.67 3,893,564 43.714 -1.36%
2022-06-06 0 44.05 44.00 44.05 42.35 44.45 4,483,900 194,594,575 43.399 43.88 43.83 43.88 42.19 44.28 4,501,206 43.232 2.68%
2022-06-02 0 42.90 42.90 42.95 42.50 44.70 2,199,400 94,646,993 43.033 42.74 42.74 42.78 42.34 44.53 2,207,889 42.868 -3.49%
2022-06-01 0 44.45 44.35 44.45 42.95 45.65 4,852,554 216,473,764 44.610 44.28 44.18 44.28 42.78 45.47 4,871,283 44.439 2.07%
2022-05-31 0 43.55 43.55 43.60 40.50 44.85 10,299,572 443,659,347 43.076 43.38 43.38 43.43 40.34 44.68 10,339,325 42.910 7.13%
2022-05-30 0 40.65 40.60 40.65 39.25 40.80 3,262,890 130,663,896 40.045 40.49 40.44 40.49 39.10 40.64 3,275,484 39.891 3.96%
2022-05-27 0 39.10 39.05 39.10 38.20 40.00 1,818,800 70,719,480 38.882 38.95 38.90 38.95 38.05 39.85 1,825,820 38.733 1.30%
2022-05-26 0 38.60 38.60 38.65 36.30 38.75 2,063,475 78,140,352 37.868 38.45 38.45 38.50 36.16 38.60 2,071,439 37.723 4.04%
2022-05-25 0 37.10 37.10 37.15 36.15 37.65 1,884,193 69,674,527 36.978 36.96 36.96 37.01 36.01 37.51 1,891,465 36.836 1.23%
2022-05-24 0 36.65 36.60 36.65 36.25 38.75 1,470,200 54,923,398 37.358 36.51 36.46 36.51 36.11 38.60 1,475,875 37.214 -4.56%
2022-05-23 0 38.40 38.30 38.40 38.00 39.00 1,136,299 43,529,161 38.308 38.25 38.15 38.25 37.85 38.85 1,140,685 38.161 -1.29%
2022-05-20 0 38.90 38.85 38.90 36.95 39.00 3,477,448 133,736,124 38.458 38.75 38.70 38.75 36.81 38.85 3,490,870 38.310 5.42%
2022-05-19 0 36.90 36.85 36.90 36.00 37.45 2,148,510 78,951,173 36.747 36.76 36.71 36.76 35.86 37.31 2,156,803 36.606 -1.99%
2022-05-18 0 37.65 37.60 37.65 36.95 37.95 2,957,000 110,974,857 37.530 37.51 37.46 37.51 36.81 37.80 2,968,413 37.385 2.17%
2022-05-17 0 36.85 36.80 36.85 36.80 37.70 3,315,800 123,127,844 37.134 36.71 36.66 36.71 36.66 37.56 3,328,598 36.991 0.14%
2022-05-16 0 36.80 36.70 36.80 35.50 37.55 4,370,386 160,473,707 36.718 36.66 36.56 36.66 35.36 37.41 4,387,254 36.577 3.66%
2022-05-13 0 35.50 35.50 35.60 33.60 35.75 4,106,871 144,330,119 35.144 35.36 35.36 35.46 33.47 35.61 4,122,722 35.008 3.95%
2022-05-12 0 34.15 34.15 34.20 33.00 34.90 3,973,000 135,630,965 34.138 34.02 34.02 34.07 32.87 34.77 3,988,335 34.007 0.89%
2022-05-11 0 33.85 33.85 33.90 32.60 36.35 6,424,301 223,695,960 34.820 33.72 33.72 33.77 32.47 36.21 6,449,097 34.686 2.73%
2022-05-10 0 32.95 32.95 33.10 30.60 34.05 9,444,441 309,385,658 32.758 32.82 32.82 32.97 30.48 33.92 9,480,894 32.633 -2.80%
2022-05-06 0 33.90 33.90 33.95 33.90 35.80 5,740,808 198,420,050 34.563 33.77 33.77 33.82 33.77 35.66 5,762,966 34.430 -6.87%
2022-05-05 0 36.40 36.40 36.45 35.70 37.80 5,275,800 193,800,110 36.734 36.26 36.26 36.31 35.56 37.65 5,296,163 36.593 0.69%
2022-05-04 0 36.15 36.10 36.15 35.35 37.95 1,473,922 53,278,530 36.147 36.01 35.96 36.01 35.21 37.80 1,479,611 36.008 -5.37%
2022-05-03 0 38.20 38.20 38.25 36.80 38.70 1,347,816 51,314,028 38.072 38.05 38.05 38.10 36.66 38.55 1,353,018 37.926 -1.29%
2022-04-29 0 38.70 38.65 38.70 34.55 38.80 3,664,987 137,249,413 37.449 38.55 38.50 38.55 34.42 38.65 3,679,133 37.305 7.20%
2022-04-28 0 36.10 36.10 36.15 35.05 36.95 1,519,859 54,567,048 35.903 35.96 35.96 36.01 34.92 36.81 1,525,725 35.765 -0.14%
2022-04-27 0 36.15 36.15 36.35 33.05 36.65 6,685,674 236,634,201 35.394 36.01 36.01 36.21 32.92 36.51 6,711,479 35.258 7.11%
2022-04-26 0 33.75 33.70 33.75 33.35 37.00 7,140,776 248,228,344 34.762 33.62 33.57 33.62 33.22 36.86 7,168,337 34.628 0.90%
2022-04-25 0 33.45 33.45 33.65 32.30 34.95 8,567,070 287,779,203 33.591 33.32 33.32 33.52 32.18 34.82 8,600,136 33.462 -6.95%
2022-04-22 0 35.95 35.90 35.95 33.50 36.45 5,108,686 180,220,728 35.277 35.81 35.76 35.81 33.37 36.31 5,128,404 35.142 3.45%
2022-04-21 0 34.75 34.75 34.80 34.05 36.45 5,171,100 180,186,387 34.845 34.62 34.62 34.67 33.92 36.31 5,191,059 34.711 -4.79%
2022-04-20 0 36.50 36.45 36.50 35.20 38.50 5,553,264 204,781,182 36.876 36.36 36.31 36.36 35.06 38.35 5,574,698 36.734 1.96%
2022-04-19 0 35.80 35.80 35.85 34.30 36.70 5,672,000 201,789,605 35.576 35.66 35.66 35.71 34.17 36.56 5,693,892 35.440 0.56%
2022-04-14 0 35.60 35.60 35.65 32.40 36.30 11,519,928 404,856,687 35.144 35.46 35.46 35.51 32.28 36.16 11,564,391 35.009 11.77%
2022-04-13 0 31.85 31.75 31.85 30.65 32.70 4,649,100 147,282,107 31.680 31.73 31.63 31.73 30.53 32.57 4,667,044 31.558 -2.60%
2022-04-12 0 32.70 32.50 32.70 30.80 33.50 10,121,603 323,566,148 31.968 32.57 32.38 32.57 30.68 33.37 10,160,669 31.845 2.99%
2022-04-11 0 31.75 31.70 31.80 30.75 33.90 7,252,855 231,501,805 31.919 31.63 31.58 31.68 30.63 33.77 7,280,849 31.796 -8.10%
2022-04-08 0 34.55 34.45 34.55 32.40 34.55 5,256,294 176,968,122 33.668 34.42 34.32 34.42 32.28 34.42 5,276,582 33.538 3.60%
2022-04-07 0 33.35 33.35 33.50 33.10 35.90 6,199,101 211,974,011 34.194 33.22 33.22 33.37 32.97 35.76 6,223,028 34.063 -1.48%
2022-04-06 0 33.85 33.75 33.85 33.25 35.55 10,742,520 369,939,519 34.437 33.72 33.62 33.72 33.12 35.41 10,783,983 34.305 -0.59%
2022-04-04 0 34.05 33.95 34.05 30.80 34.60 3,460,902 115,029,544 33.237 33.92 33.82 33.92 30.68 34.47 3,474,260 33.109 11.09%
2022-04-01 0 30.65 30.50 30.65 28.90 30.75 4,214,088 125,706,698 29.830 30.53 30.38 30.53 28.79 30.63 4,230,353 29.715 0.33%
2022-03-31 0 30.55 30.55 30.60 30.20 34.95 4,639,047 145,570,426 31.379 30.43 30.43 30.48 30.08 34.82 4,656,952 31.259 -10.93%
2022-03-30 0 34.30 34.30 34.35 30.65 35.00 13,135,902 437,732,013 33.323 34.17 34.17 34.22 30.53 34.87 13,186,602 33.195 12.46%
2022-03-29 0 30.50 30.45 30.50 29.80 31.40 8,289,400 253,872,100 30.626 30.38 30.33 30.38 29.69 31.28 8,321,394 30.508 0.66%
2022-03-28 0 30.30 30.05 30.30 29.60 32.35 4,084,800 125,007,320 30.603 30.18 29.93 30.18 29.49 32.23 4,100,566 30.485 -2.57%
2022-03-25 0 31.10 31.00 31.10 30.50 34.40 6,882,036 218,770,921 31.789 30.98 30.88 30.98 30.38 34.27 6,908,598 31.666 -5.61%
2022-03-24 0 32.95 32.85 32.95 31.10 35.15 8,330,325 280,545,360 33.678 32.82 32.72 32.82 30.98 35.01 8,362,477 33.548 4.11%
2022-03-23 0 31.65 31.65 31.70 28.60 32.95 12,782,729 397,525,577 31.099 31.53 31.53 31.58 28.49 32.82 12,832,066 30.979 5.85%
2022-03-22 0 29.90 29.90 29.95 28.40 30.35 8,499,470 248,407,621 29.226 29.79 29.79 29.83 28.29 30.23 8,532,275 29.114 -0.17%
2022-03-21 0 29.95 29.95 30.00 29.65 32.50 5,941,098 184,336,066 31.027 29.83 29.83 29.88 29.54 32.38 5,964,029 30.908 -5.52%
2022-03-18 0 31.70 31.70 31.75 30.35 32.70 7,646,510 240,472,983 31.449 31.58 31.58 31.63 30.23 32.57 7,676,023 31.328 -1.40%
2022-03-17 0 32.15 32.15 32.20 30.45 33.30 12,039,560 382,924,359 31.806 32.03 32.03 32.08 30.33 33.17 12,086,029 31.683 7.35%
2022-03-16 0 29.95 29.95 30.00 21.40 30.55 52,354,257 1,343,031,839 25.653 29.83 29.83 29.88 21.32 30.43 52,556,328 25.554 48.27%
2022-03-15 0 20.20 20.20 20.25 16.20 33.30 124,142,618 2,554,705,947 20.579 20.12 20.12 20.17 16.14 33.17 124,621,769 20.500 -30.10%
2022-03-14 0 28.90 28.85 28.90 28.05 36.40 11,362,000 355,026,889 31.247 28.79 28.74 28.79 27.94 36.26 11,405,854 31.127 -22.52%
2022-03-11 0 37.30 37.30 37.35 34.70 37.80 4,796,212 173,322,123 36.137 37.16 37.16 37.21 34.57 37.65 4,814,724 35.998 -2.10%
2022-03-10 0 38.10 37.95 38.10 37.50 40.90 2,876,516 111,387,554 38.723 37.95 37.80 37.95 37.36 40.74 2,887,618 38.574 -0.91%
2022-03-09 0 38.45 38.45 38.50 35.75 39.90 4,921,665 183,865,653 37.358 38.30 38.30 38.35 35.61 39.75 4,940,661 37.215 0.00%
2022-03-08 0 38.45 38.40 38.45 37.65 41.40 4,389,711 170,628,406 38.870 38.30 38.25 38.30 37.51 41.24 4,406,654 38.721 -6.56%
2022-03-07 0 41.15 41.05 41.15 38.95 41.80 3,109,131 126,340,462 40.635 40.99 40.89 40.99 38.80 41.64 3,121,131 40.479 -1.56%
2022-03-04 0 41.80 41.65 41.80 41.10 43.35 5,066,406 212,067,197 41.858 41.64 41.49 41.64 40.94 43.18 5,085,961 41.697 -4.68%
2022-03-03 0 43.85 43.70 43.85 42.60 45.00 2,696,462 117,136,650 43.441 43.68 43.53 43.68 42.44 44.83 2,706,869 43.274 0.23%
2022-03-02 0 43.75 43.55 43.75 43.30 44.85 2,664,000 117,154,385 43.977 43.58 43.38 43.58 43.13 44.68 2,674,282 43.808 -1.91%
2022-03-01 0 44.60 44.50 44.60 42.80 45.20 4,946,096 218,383,468 44.153 44.43 44.33 44.43 42.64 45.03 4,965,186 43.983 5.19%
2022-02-28 0 42.40 42.00 42.40 40.40 43.35 4,623,909 193,517,257 41.851 42.24 41.84 42.24 40.24 43.18 4,641,756 41.691 -0.24%
2022-02-25 0 42.50 42.40 42.50 41.00 42.80 4,521,586 190,352,070 42.099 42.34 42.24 42.34 40.84 42.64 4,539,038 41.937 5.72%
2022-02-24 0 40.20 40.20 40.25 39.15 41.50 2,846,769 114,865,411 40.349 40.05 40.05 40.10 39.00 41.34 2,857,757 40.194 -2.19%
2022-02-23 0 41.10 41.10 41.15 38.50 41.75 4,453,025 182,181,423 40.912 40.94 40.94 40.99 38.35 41.59 4,470,212 40.755 7.45%
2022-02-22 0 38.25 38.20 38.25 37.20 39.35 3,200,000 121,270,250 37.897 38.10 38.05 38.10 37.06 39.20 3,212,351 37.751 -2.67%
2022-02-21 0 39.30 39.25 39.30 38.30 39.90 1,429,575 55,858,227 39.073 39.15 39.10 39.15 38.15 39.75 1,435,093 38.923 -1.01%
2022-02-18 0 39.70 39.65 39.70 39.20 40.40 2,357,259 93,563,356 39.692 39.55 39.50 39.55 39.05 40.24 2,366,357 39.539 -2.46%
2022-02-17 0 40.70 40.70 40.75 40.10 41.45 2,703,697 110,012,927 40.690 40.54 40.54 40.59 39.95 41.29 2,714,132 40.533 -0.97%
2022-02-16 0 41.10 41.05 41.10 39.80 42.10 5,937,067 244,581,787 41.196 40.94 40.89 40.94 39.65 41.94 5,959,982 41.037 3.53%
2022-02-15 0 39.70 39.65 39.70 36.05 40.30 5,363,800 212,091,383 39.541 39.55 39.50 39.55 35.91 40.15 5,384,503 39.389 8.32%
2022-02-14 0 36.65 36.65 36.70 34.85 37.15 4,963,200 181,978,132 36.665 36.51 36.51 36.56 34.72 37.01 4,982,356 36.525 0.96%
2022-02-11 0 36.30 36.30 36.35 35.75 39.00 5,917,014 217,931,328 36.831 36.16 36.16 36.21 35.61 38.85 5,939,852 36.690 -4.35%
2022-02-10 0 37.95 37.90 37.95 34.60 38.20 7,285,150 272,722,011 37.435 37.80 37.75 37.80 34.47 38.05 7,313,268 37.291 10.32%
2022-02-09 0 34.40 34.35 34.40 33.35 35.10 5,081,200 174,455,335 34.333 34.27 34.22 34.27 33.22 34.97 5,100,812 34.201 3.15%
2022-02-08 0 33.35 33.35 33.40 33.10 35.65 4,774,428 161,245,276 33.773 33.22 33.22 33.27 32.97 35.51 4,792,856 33.643 -6.71%
2022-02-07 0 35.75 35.70 35.75 34.75 36.35 4,647,200 164,795,596 35.461 35.61 35.56 35.61 34.62 36.21 4,665,137 35.325 3.32%
2022-02-04 0 34.60 34.55 34.60 33.80 36.20 1,367,970 47,329,052 34.598 34.47 34.42 34.47 33.67 36.06 1,373,250 34.465 -1.28%
2022-01-31 0 35.05 35.00 35.05 34.30 36.20 1,312,600 46,176,730 35.180 34.92 34.87 34.92 34.17 36.06 1,317,666 35.044 0.14%
2022-01-28 0 35.00 35.00 35.05 33.65 35.75 2,657,200 92,591,117 34.845 34.87 34.87 34.92 33.52 35.61 2,667,456 34.711 -1.27%
2022-01-27 0 35.45 35.35 35.45 33.95 35.55 6,911,900 239,926,912 34.712 35.31 35.21 35.31 33.82 35.41 6,938,578 34.579 1.43%
2022-01-26 0 34.95 34.95 35.00 34.15 38.20 11,816,400 417,842,347 35.361 34.82 34.82 34.87 34.02 38.05 11,862,008 35.225 -4.38%
2022-01-25 0 36.55 36.50 36.55 36.45 39.45 7,620,741 287,236,362 37.691 36.41 36.36 36.41 36.31 39.30 7,650,155 37.546 -6.04%
2022-01-24 0 38.90 38.85 38.90 38.05 42.80 11,098,017 441,179,427 39.753 38.75 38.70 38.75 37.90 42.64 11,140,852 39.600 -6.83%
2022-01-21 0 41.75 41.60 41.75 41.00 46.75 10,747,800 457,142,732 42.534 41.59 41.44 41.59 40.84 46.57 10,789,283 42.370 -10.70%
2022-01-20 0 46.75 46.65 46.75 44.45 47.00 2,836,000 131,323,535 46.306 46.57 46.47 46.57 44.28 46.82 2,846,946 46.128 2.75%
2022-01-19 0 45.50 45.45 45.50 44.95 47.20 1,951,934 89,201,969 45.699 45.33 45.28 45.33 44.78 47.02 1,959,468 45.524 -2.15%
2022-01-18 0 46.50 46.45 46.50 45.90 48.90 2,176,920 102,510,301 47.090 46.32 46.27 46.32 45.72 48.71 2,185,322 46.909 -0.64%
2022-01-17 0 46.80 46.80 46.85 46.35 48.80 3,134,888 147,712,369 47.119 46.62 46.62 46.67 46.17 48.61 3,146,988 46.938 -4.00%
2022-01-14 0 48.75 48.45 48.75 47.15 49.55 2,710,800 131,197,100 48.398 48.56 48.26 48.56 46.97 49.36 2,721,263 48.212 -0.81%
2022-01-13 0 49.15 49.10 49.15 48.85 52.60 2,924,949 147,765,950 50.519 48.96 48.91 48.96 48.66 52.40 2,936,238 50.325 -5.39%
2022-01-12 0 51.95 51.90 51.95 48.35 52.35 9,376,586 475,813,159 50.745 51.75 51.70 51.75 48.16 52.15 9,412,777 50.550 9.02%
2022-01-11 0 47.65 47.65 47.70 44.80 48.50 6,624,800 312,223,474 47.129 47.47 47.47 47.52 44.63 48.31 6,650,370 46.948 3.25%
2022-01-10 0 46.15 46.10 46.15 42.60 46.45 7,011,349 316,135,488 45.089 45.97 45.92 45.97 42.44 46.27 7,038,411 44.916 7.45%
2022-01-07 0 42.95 42.80 42.95 41.50 44.15 4,760,461 202,559,862 42.550 42.78 42.64 42.78 41.34 43.98 4,778,835 42.387 -0.23%
2022-01-06 0 43.05 43.00 43.05 41.10 43.65 4,153,526 174,354,647 41.978 42.88 42.83 42.88 40.94 43.48 4,169,557 41.816 1.18%
2022-01-05 0 42.55 42.50 42.55 42.20 45.55 8,447,537 365,244,271 43.237 42.39 42.34 42.39 42.04 45.37 8,480,142 43.071 -6.59%
2022-01-04 0 45.55 45.55 45.60 42.35 46.70 7,047,600 310,670,325 44.082 45.37 45.37 45.42 42.19 46.52 7,074,801 43.912 -0.76%
2022-01-03 0 45.90 45.90 45.95 44.70 49.30 1,130,400 51,675,907 45.715 45.72 45.72 45.77 44.53 49.11 1,134,763 45.539 -5.94%
2021-12-31 0 48.80 48.75 48.90 48.30 49.40 591,518 28,940,185 48.925 48.61 48.56 48.71 48.11 49.21 593,801 48.737 2.95%
2021-12-30 0 47.40 47.40 47.45 46.10 48.20 757,462 35,803,650 47.268 47.22 47.22 47.27 45.92 48.01 760,386 47.086 0.74%
2021-12-29 0 47.05 47.05 47.10 46.60 50.00 1,214,200 58,310,245 48.024 46.87 46.87 46.92 46.42 49.81 1,218,886 47.839 -4.66%
2021-12-28 0 49.35 49.30 49.35 47.20 49.50 3,275,800 159,670,340 48.742 49.16 49.11 49.16 47.02 49.31 3,288,444 48.555 -0.10%
2021-12-24 0 49.40 49.35 49.40 49.10 51.40 3,639,232 183,281,988 50.363 49.21 49.16 49.21 48.91 51.20 3,653,278 50.169 1.54%
2021-12-23 0 48.65 48.60 48.65 48.05 49.90 3,043,379 148,157,213 48.682 48.46 48.41 48.46 47.87 49.71 3,055,125 48.495 -0.21%
2021-12-22 0 48.75 48.60 48.75 48.15 50.70 3,695,848 181,416,272 49.087 48.56 48.41 48.56 47.96 50.51 3,710,113 48.898 -0.51%
2021-12-21 0 49.00 48.95 49.00 46.80 49.30 5,081,559 243,738,077 47.965 48.81 48.76 48.81 46.62 49.11 5,101,172 47.781 3.16%
2021-12-20 0 47.50 47.35 47.50 46.50 51.50 11,599,500 557,149,521 48.032 47.32 47.17 47.32 46.32 51.30 11,644,270 47.848 -7.77%
2021-12-17 0 51.50 51.50 51.55 51.00 56.00 7,335,333 383,395,727 52.267 51.30 51.30 51.35 50.80 55.78 7,363,645 52.066 -7.21%
2021-12-16 0 55.50 55.50 55.55 52.05 56.00 4,383,308 237,440,055 54.169 55.29 55.29 55.34 51.85 55.78 4,400,226 53.961 6.32%
2021-12-15 0 52.20 52.05 52.20 51.00 57.55 6,633,566 350,864,283 52.892 52.00 51.85 52.00 50.80 57.33 6,659,169 52.689 -8.10%
2021-12-14 0 56.80 56.80 56.95 55.25 57.45 1,374,531 77,553,873 56.422 56.58 56.58 56.73 55.04 57.23 1,379,836 56.205 -0.18%
2021-12-13 0 56.90 56.90 57.10 56.85 60.45 2,506,686 145,699,964 58.125 56.68 56.68 56.88 56.63 60.22 2,516,361 57.901 -2.82%
2021-12-10 0 58.55 58.55 58.60 58.00 60.50 2,427,200 143,730,845 59.217 58.32 58.32 58.37 57.78 60.27 2,436,568 58.989 -2.25%
2021-12-09 0 59.90 59.90 59.95 56.80 60.60 6,253,100 369,693,789 59.122 59.67 59.67 59.72 56.58 60.37 6,277,235 58.894 6.30%
2021-12-08 0 56.35 56.35 56.40 55.90 58.00 3,499,933 198,577,813 56.738 56.13 56.13 56.18 55.69 57.78 3,513,442 56.519 1.81%
2021-12-07 0 55.35 55.35 55.40 54.70 57.00 6,029,863 334,767,283 55.518 55.14 55.14 55.19 54.49 56.78 6,053,136 55.305 0.91%
2021-12-06 0 54.85 54.80 54.85 53.75 59.10 8,463,959 466,993,933 55.174 54.64 54.59 54.64 53.54 58.87 8,496,627 54.962 -7.35%
2021-12-03 0 59.20 59.15 59.20 56.80 61.10 5,497,279 321,786,967 58.536 58.97 58.92 58.97 56.58 60.87 5,518,497 58.311 -2.79%
2021-12-02 0 60.90 60.80 60.90 60.00 62.15 3,371,790 205,591,942 60.974 60.67 60.57 60.67 59.77 61.91 3,384,804 60.740 1.33%
2021-12-01 0 60.10 60.05 60.10 59.45 64.25 5,820,441 357,546,431 61.429 59.87 59.82 59.87 59.22 64.00 5,842,906 61.193 -0.91%
2021-11-30 0 60.65 60.60 60.65 60.45 68.00 37,596,811 2,308,284,610 61.396 60.42 60.37 60.42 60.22 67.74 37,741,923 61.160 -8.04%
2021-11-29 0 65.95 65.90 65.95 65.65 69.50 2,918,952 195,869,115 67.103 65.70 65.65 65.70 65.40 69.23 2,930,218 66.845 -1.42%
2021-11-26 0 66.90 66.90 67.00 66.65 69.20 2,667,000 180,301,263 67.605 66.64 66.64 66.74 66.39 68.93 2,677,294 67.345 -2.90%
2021-11-25 0 68.90 68.90 68.95 66.80 69.20 2,655,800 182,549,070 68.736 68.64 68.64 68.68 66.54 68.93 2,666,051 68.472 2.68%
2021-11-24 0 67.10 67.10 67.15 65.20 68.90 4,002,400 268,209,940 67.012 66.84 66.84 66.89 64.95 68.64 4,017,848 66.755 2.84%
2021-11-23 0 65.25 65.25 65.40 64.70 67.15 4,026,800 264,022,360 65.566 65.00 65.00 65.15 64.45 66.89 4,042,342 65.314 -1.88%
2021-11-22 0 66.50 66.45 66.50 65.90 70.95 5,983,390 403,561,483 67.447 66.24 66.19 66.24 65.65 70.68 6,006,484 67.188 -5.67%
2021-11-19 0 70.50 70.50 70.55 69.40 71.60 3,224,420 226,212,814 70.156 70.23 70.23 70.28 69.13 71.32 3,236,865 69.886 0.50%
2021-11-18 0 70.15 70.15 70.35 70.15 74.30 4,302,000 306,181,780 71.172 69.88 69.88 70.08 69.88 74.01 4,318,604 70.898 -5.71%
2021-11-17 0 74.40 74.35 74.40 73.10 76.75 3,884,400 288,745,095 74.335 74.11 74.06 74.11 72.82 76.45 3,899,393 74.049 -1.00%
2021-11-16 0 75.15 75.15 75.20 70.00 75.50 5,829,200 431,014,021 73.941 74.86 74.86 74.91 69.73 75.21 5,851,699 73.656 5.55%
2021-11-15 0 71.20 71.15 71.20 67.20 71.60 4,754,200 334,189,764 70.294 70.93 70.88 70.93 66.94 71.32 4,772,550 70.023 6.59%
2021-11-12 0 66.80 66.80 66.85 64.30 68.50 5,797,500 387,580,882 66.853 66.54 66.54 66.59 64.05 68.24 5,819,877 66.596 1.14%
2021-11-11 0 66.05 66.00 66.05 65.00 67.45 3,811,609 252,570,855 66.264 65.80 65.75 65.80 64.75 67.19 3,826,321 66.009 -0.68%
2021-11-10 0 66.50 66.50 66.60 62.60 66.80 2,487,800 161,338,362 64.852 66.24 66.24 66.34 62.36 66.54 2,497,402 64.602 4.15%
2021-11-09 0 63.85 63.70 63.85 62.65 65.30 2,744,000 175,774,881 64.058 63.60 63.46 63.60 62.41 65.05 2,754,591 63.812 2.16%
2021-11-08 0 62.50 62.50 62.55 60.00 63.20 3,689,600 228,483,300 61.926 62.26 62.26 62.31 59.77 62.96 3,703,841 61.688 2.63%
2021-11-05 0 60.90 60.85 60.90 60.60 62.90 2,175,400 133,839,230 61.524 60.67 60.62 60.67 60.37 62.66 2,183,796 61.287 -1.77%
2021-11-04 0 62.00 61.95 62.00 61.00 64.55 2,751,432 172,142,174 62.565 61.76 61.71 61.76 60.77 64.30 2,762,052 62.324 1.72%
2021-11-03 0 60.95 60.90 60.95 59.35 64.00 3,541,300 217,043,390 61.289 60.72 60.67 60.72 59.12 63.75 3,554,968 61.054 -2.01%
2021-11-02 0 62.20 62.15 62.20 61.40 67.50 4,666,400 294,579,403 63.128 61.96 61.91 61.96 61.16 67.24 4,684,411 62.885 -4.38%
2021-11-01 0 65.05 65.05 65.10 64.20 68.60 4,303,200 281,112,942 65.326 64.80 64.80 64.85 63.95 68.34 4,319,809 65.075 -5.17%
2021-10-29 0 68.60 68.50 68.60 66.40 69.30 1,712,200 116,863,855 68.254 68.34 68.24 68.34 66.14 69.03 1,718,809 67.991 2.85%
2021-10-28 0 66.70 66.70 66.75 66.50 70.15 2,656,400 180,170,283 67.825 66.44 66.44 66.49 66.24 69.88 2,666,653 67.564 -3.26%
2021-10-27 0 68.95 68.60 68.95 66.20 70.75 3,246,324 220,393,772 67.890 68.68 68.34 68.68 65.95 70.48 3,258,854 67.629 -1.29%
2021-10-26 0 69.85 69.60 69.85 68.45 73.40 2,301,552 161,809,508 70.305 69.58 69.33 69.58 68.19 73.12 2,310,435 70.034 -2.38%
2021-10-25 0 71.55 71.55 71.60 69.40 73.60 2,213,700 158,008,977 71.378 71.27 71.27 71.32 69.13 73.32 2,222,244 71.103 0.99%
2021-10-22 0 70.85 70.80 70.85 68.80 71.45 2,233,400 157,613,349 70.571 70.58 70.53 70.58 68.54 71.18 2,242,020 70.300 3.36%
2021-10-21 0 68.55 68.55 68.60 68.10 72.00 2,578,600 179,342,485 69.550 68.29 68.29 68.34 67.84 71.72 2,588,553 69.283 -2.28%
2021-10-20 0 70.15 70.15 70.20 67.85 70.95 1,924,600 134,230,930 69.745 69.88 69.88 69.93 67.59 70.68 1,932,028 69.477 -0.36%
2021-10-19 0 70.40 70.40 70.45 68.20 70.80 2,930,400 204,087,140 69.645 70.13 70.13 70.18 67.94 70.53 2,941,710 69.377 0.72%
2021-10-18 0 69.90 69.85 69.90 65.60 72.75 4,781,600 329,824,929 68.978 69.63 69.58 69.63 65.35 72.47 4,800,055 68.713 -0.50%
2021-10-15 0 70.25 70.25 70.30 61.80 71.75 6,506,638 447,418,244 68.763 69.98 69.98 70.03 61.56 71.47 6,531,752 68.499 3.46%
2021-10-12 0 67.90 67.90 67.95 66.60 71.00 3,652,200 252,682,410 69.186 67.64 67.64 67.69 66.34 70.73 3,666,296 68.920 -0.37%
2021-10-11 0 68.15 68.10 68.15 65.00 72.45 9,072,430 627,229,968 69.136 67.89 67.84 67.89 64.75 72.17 9,107,447 68.870 3.73%
2021-10-08 0 65.70 65.70 65.75 63.00 66.55 7,298,523 476,054,016 65.226 65.45 65.45 65.50 62.76 66.29 7,326,693 64.975 1.78%
2021-10-07 0 64.55 64.50 64.55 57.95 65.00 4,685,800 292,085,210 62.334 64.30 64.25 64.30 57.73 64.75 4,703,886 62.094 11.97%
2021-10-06 0 57.65 57.60 57.65 55.40 58.60 3,190,192 180,411,500 56.552 57.43 57.38 57.43 55.19 58.37 3,202,505 56.334 0.17%
2021-10-05 0 57.55 57.55 57.70 55.80 58.35 3,877,800 222,880,796 57.476 57.33 57.33 57.48 55.59 58.13 3,892,767 57.255 -2.70%
2021-10-04 0 59.15 59.15 59.20 56.80 59.85 3,995,800 235,425,774 58.918 58.92 58.92 58.97 56.58 59.62 4,011,223 58.692 1.81%
2021-09-30 0 58.10 58.05 58.10 55.10 58.25 2,048,855 116,864,727 57.039 57.88 57.83 57.88 54.89 58.03 2,056,763 56.820 5.44%
2021-09-29 0 55.10 55.05 55.10 54.50 57.05 5,157,800 285,557,772 55.364 54.89 54.84 54.89 54.29 56.83 5,177,707 55.151 -4.01%
2021-09-28 0 57.40 57.40 57.80 56.20 58.60 9,222,000 531,606,788 57.645 57.18 57.18 57.58 55.98 58.37 9,257,594 57.424 -0.17%
2021-09-27 0 57.50 57.50 57.60 55.05 60.05 19,953,400 1,161,910,872 58.231 57.28 57.28 57.38 54.84 59.82 20,030,414 58.007 6.48%
2021-09-24 0 54.00 53.95 54.00 52.90 58.60 89,202,050 4,788,650,252 53.683 53.79 53.74 53.79 52.70 58.37 89,546,341 53.477 -8.32%
2021-09-23 0 58.90 58.85 58.90 57.75 60.10 2,320,800 137,648,836 59.311 58.67 58.62 58.67 57.53 59.87 2,329,758 59.083 2.26%
2021-09-21 0 57.60 57.55 57.60 56.90 60.40 1,713,400 99,580,425 58.119 57.38 57.33 57.38 56.68 60.17 1,720,013 57.895 -1.12%
2021-09-20 0 58.25 58.20 58.25 57.25 60.00 2,509,000 147,135,140 58.643 58.03 57.98 58.03 57.03 59.77 2,518,684 58.417 -2.75%
2021-09-17 0 59.90 59.90 60.00 55.00 60.40 6,197,383 369,708,026 59.656 59.67 59.67 59.77 54.79 60.17 6,221,303 59.426 7.73%
2021-09-16 0 55.60 55.55 55.60 55.25 57.50 1,938,600 108,783,017 56.114 55.39 55.34 55.39 55.04 57.28 1,946,082 55.898 -4.14%
2021-09-15 0 58.00 57.95 58.00 57.80 62.40 2,350,600 139,376,620 59.294 57.78 57.73 57.78 57.58 62.16 2,359,673 59.066 -6.45%
2021-09-14 0 62.00 61.95 62.00 60.50 63.90 2,834,800 178,060,268 62.812 61.76 61.71 61.76 60.27 63.65 2,845,741 62.571 1.22%
2021-09-13 0 61.25 61.20 61.25 59.55 63.50 2,396,954 146,552,291 61.141 61.01 60.96 61.01 59.32 63.26 2,406,205 60.906 -2.62%
2021-09-10 0 62.90 62.85 62.90 61.70 64.80 1,646,600 104,127,552 63.238 62.66 62.61 62.66 61.46 64.55 1,652,955 62.995 0.72%
2021-09-09 0 62.45 62.35 62.45 61.00 64.75 1,664,800 105,195,528 63.188 62.21 62.11 62.21 60.77 64.50 1,671,226 62.945 -0.16%
2021-09-08 0 62.55 62.55 62.70 62.05 66.90 2,983,600 188,509,039 63.182 62.31 62.31 62.46 61.81 66.64 2,995,116 62.939 -5.16%
2021-09-07 0 65.95 65.95 66.00 63.95 66.95 6,027,800 398,213,620 66.063 65.70 65.70 65.75 63.70 66.69 6,051,065 65.809 3.86%
2021-09-06 0 63.50 63.50 63.55 60.20 64.25 4,593,670 288,215,817 62.742 63.26 63.26 63.31 59.97 64.00 4,611,400 62.501 4.96%
2021-09-03 0 60.50 60.50 60.55 57.45 60.60 2,836,600 168,602,966 59.438 60.27 60.27 60.32 57.23 60.37 2,847,548 59.210 4.58%
2021-09-02 0 57.85 57.85 57.90 57.15 62.75 5,615,600 333,659,655 59.417 57.63 57.63 57.68 56.93 62.51 5,637,274 59.188 -2.03%
2021-09-01 0 59.05 58.55 59.05 51.35 60.75 11,035,452 620,614,869 56.238 58.82 58.32 58.82 51.15 60.52 11,078,045 56.022 -2.07%
2021-08-31 0 60.30 60.20 60.30 56.50 61.60 4,269,435 251,531,065 58.914 60.07 59.97 60.07 56.28 61.36 4,285,914 58.688 0.92%
2021-08-30 0 59.75 59.75 59.80 59.20 63.50 4,567,000 275,277,092 60.275 59.52 59.52 59.57 58.97 63.26 4,584,627 60.044 -0.50%
2021-08-27 0 60.05 60.05 60.15 58.35 63.05 3,675,800 222,968,591 60.659 59.82 59.82 59.92 58.13 62.81 3,689,987 60.425 1.18%
2021-08-26 0 59.35 59.35 59.40 57.20 62.70 6,581,184 391,594,823 59.502 59.12 59.12 59.17 56.98 62.46 6,606,585 59.273 -4.81%
2021-08-25 0 62.35 62.30 62.35 62.10 66.45 5,226,200 333,292,520 63.773 62.11 62.06 62.11 61.86 66.19 5,246,371 63.528 -1.50%
2021-08-24 0 63.30 63.30 63.35 61.10 69.55 10,327,400 661,374,002 64.041 63.06 63.06 63.11 60.87 69.28 10,367,260 63.794 -2.54%
2021-08-23 0 64.95 64.90 64.95 58.40 65.45 5,868,313 372,152,074 63.417 64.70 64.65 64.70 58.18 65.20 5,890,963 63.173 8.79%
2021-08-20 0 59.70 59.70 59.80 59.30 67.20 10,950,200 681,669,781 62.252 59.47 59.47 59.57 59.07 66.94 10,992,464 62.012 -8.85%
2021-08-19 0 65.50 65.50 65.55 64.60 71.75 5,156,330 346,244,990 67.150 65.25 65.25 65.30 64.35 71.47 5,176,232 66.891 -7.55%
2021-08-18 0 70.85 70.85 70.95 68.10 71.20 1,890,800 132,359,697 70.002 70.58 70.58 70.68 67.84 70.93 1,898,098 69.733 1.58%
2021-08-17 0 69.75 69.75 69.85 68.00 71.65 4,116,800 286,693,993 69.640 69.48 69.48 69.58 67.74 71.37 4,132,690 69.372 -1.69%
2021-08-16 0 70.95 70.90 70.95 69.90 75.00 3,830,200 276,133,230 72.094 70.68 70.63 70.68 69.63 74.71 3,844,983 71.816 -2.81%
2021-08-13 0 73.00 72.90 73.00 70.00 75.50 2,404,866 176,886,328 73.554 72.72 72.62 72.72 69.73 75.21 2,414,148 73.271 -0.27%
2021-08-12 0 73.20 73.15 73.20 71.55 77.95 6,022,858 439,320,129 72.942 72.92 72.87 72.92 71.27 77.65 6,046,104 72.662 -4.69%
2021-08-11 0 76.80 76.80 76.95 76.20 80.90 1,830,800 142,448,375 77.807 76.50 76.50 76.65 75.91 80.59 1,837,866 77.507 -3.40%
2021-08-10 0 79.50 79.45 79.50 77.30 82.00 2,106,054 167,204,993 79.393 79.19 79.14 79.19 77.00 81.68 2,114,183 79.087 3.38%
2021-08-09 0 76.90 76.65 76.90 74.40 77.30 1,637,200 123,987,073 75.731 76.60 76.36 76.60 74.11 77.00 1,643,519 75.440 -0.52%
2021-08-06 0 77.30 77.25 77.30 76.80 81.60 4,151,800 330,193,574 79.530 77.00 76.95 77.00 76.50 81.29 4,167,825 79.224 0.65%
2021-08-05 0 76.80 76.75 76.80 76.65 83.50 3,952,160 315,607,115 79.857 76.50 76.45 76.50 76.36 83.18 3,967,414 79.550 -4.42%
2021-08-04 0 80.35 80.20 80.35 76.30 83.20 4,365,800 351,046,345 80.408 80.04 79.89 80.04 76.01 82.88 4,382,651 80.099 3.01%
2021-08-03 0 78.00 77.90 78.00 74.60 80.00 2,965,237 230,716,986 77.807 77.70 77.60 77.70 74.31 79.69 2,976,682 77.508 2.09%
2021-08-02 0 76.40 76.40 76.55 73.00 78.50 4,208,306 318,367,270 75.652 76.11 76.11 76.26 72.72 78.20 4,224,549 75.361 -1.48%
2021-07-30 0 77.55 77.55 77.60 76.40 81.40 5,395,200 421,234,181 78.076 77.25 77.25 77.30 76.11 81.09 5,416,024 77.776 -4.14%
2021-07-29 0 80.90 80.90 81.10 78.00 88.40 8,305,380 684,051,077 82.362 80.59 80.59 80.79 77.70 88.06 8,337,436 82.046 6.59%
2021-07-28 0 75.90 75.90 75.95 64.80 78.60 7,129,541 519,909,756 72.923 75.61 75.61 75.66 64.55 78.30 7,157,059 72.643 15.00%
2021-07-27 0 66.00 66.00 66.15 62.55 74.80 8,904,229 611,674,199 68.695 65.75 65.75 65.90 62.31 74.51 8,938,596 68.431 -8.59%
2021-07-26 0 72.20 72.20 72.25 68.10 80.45 20,079,824 1,456,409,633 72.531 71.92 71.92 71.97 67.84 80.14 20,157,326 72.252 -12.54%
2021-07-23 0 82.55 82.50 82.55 81.50 88.60 4,748,519 397,056,360 83.617 82.23 82.18 82.23 81.19 88.26 4,766,847 83.295 -5.60%
2021-07-22 0 87.45 87.40 87.45 86.25 92.00 2,381,862 208,896,236 87.703 87.11 87.06 87.11 85.92 91.65 2,391,055 87.366 -2.02%
2021-07-21 0 89.25 89.25 89.30 86.50 92.80 2,094,566 188,904,697 90.188 88.91 88.91 88.96 86.17 92.44 2,102,650 89.841 -0.83%
2021-07-20 0 90.00 90.00 90.10 89.20 93.85 2,507,519 226,962,497 90.513 89.65 89.65 89.75 88.86 93.49 2,517,197 90.165 -2.54%
2021-07-19 0 92.35 92.35 92.50 92.10 96.85 2,273,383 214,035,669 94.149 91.99 91.99 92.14 91.75 96.48 2,282,158 93.787 -1.28%
2021-07-16 0 93.55 93.40 93.60 91.70 97.55 1,407,323 131,569,273 93.489 93.19 93.04 93.24 91.35 97.17 1,412,755 93.130 -2.60%
2021-07-15 0 96.05 96.05 96.25 92.75 97.05 2,446,013 233,628,853 95.514 95.68 95.68 95.88 92.39 96.68 2,455,454 95.147 -1.44%
2021-07-14 0 97.45 97.40 97.45 90.25 98.35 5,748,366 550,976,223 95.849 97.08 97.03 97.08 89.90 97.97 5,770,553 95.481 5.92%
2021-07-13 0 92.00 91.85 92.00 91.15 97.45 3,259,884 303,680,968 93.157 91.65 91.50 91.65 90.80 97.08 3,272,466 92.799 -1.18%
2021-07-12 0 93.10 93.10 93.55 90.85 94.75 4,171,000 387,043,945 92.794 92.74 92.74 93.19 90.50 94.39 4,187,099 92.437 0.16%
2021-07-09 0 92.95 92.90 92.95 89.10 96.00 4,379,100 400,920,930 91.553 92.59 92.54 92.59 88.76 95.63 4,396,002 91.201 -1.27%
2021-07-08 0 94.15 94.05 94.15 93.35 102.2 2,783,400 267,905,574 96.251 93.79 93.69 93.79 92.99 101.8 2,794,143 95.881 -4.56%
2021-07-07 0 98.65 98.65 98.70 89.80 99.55 3,398,423 328,613,747 96.696 98.27 98.27 98.32 89.45 99.17 3,411,540 96.324 7.81%
2021-07-06 0 91.50 91.45 91.50 88.90 98.85 6,512,672 599,622,469 92.070 91.15 91.10 91.15 88.56 98.47 6,537,809 91.716 -4.69%
2021-07-05 0 96.00 96.00 96.05 94.05 99.85 2,617,489 253,940,052 97.017 95.63 95.63 95.68 93.69 99.47 2,627,592 96.644 -0.52%
2021-07-02 0 96.50 96.45 96.50 90.15 103.7 6,344,843 605,612,520 95.450 96.13 96.08 96.13 89.80 103.3 6,369,332 95.083 -5.39%
2021-06-30 0 102.0 101.9 102.0 101.0 104.7 1,877,467 192,577,709 102.57 101.6 101.5 101.6 100.6 104.3 1,884,713 102.18 -0.74%
2021-06-29 0 102.9 102.8 102.9 101.5 106.5 3,320,458 345,878,144 104.17 102.4 102.3 102.4 101.0 105.9 3,337,947 103.62 -0.10%
2021-06-28 0 103.0 102.8 103.0 101.0 108.0 1,795,606 185,841,399 103.50 102.5 102.3 102.5 100.5 107.4 1,805,064 102.96 1.68%
2021-06-25 0 101.3 101.3 101.4 98.70 106.0 3,569,250 362,010,882 101.42 100.8 100.8 100.9 98.18 105.4 3,588,050 100.89 -1.07%
2021-06-24 0 102.4 102.4 102.5 99.90 110.0 5,323,256 548,236,796 102.99 101.9 101.9 102.0 99.38 109.4 5,351,294 102.45 -5.45%
2021-06-23 0 108.3 108.3 108.4 99.05 110.0 4,728,638 497,406,990 105.19 107.7 107.7 107.8 98.53 109.4 4,753,544 104.64 9.73%
2021-06-22 0 98.70 98.70 99.00 96.25 103.8 4,775,427 479,010,492 100.31 98.18 98.18 98.48 95.75 103.3 4,800,580 99.782 3.46%
2021-06-21 0 95.40 95.30 95.40 93.80 98.50 2,995,254 287,368,482 95.941 94.90 94.80 94.90 93.31 97.98 3,011,030 95.439 0.00%
2021-06-18 0 95.40 95.05 95.40 93.25 97.30 2,273,237 216,056,494 95.044 94.90 94.55 94.90 92.76 96.79 2,285,210 94.546 2.80%
2021-06-17 0 92.80 92.80 92.90 85.60 93.45 2,315,400 211,297,998 91.258 92.31 92.31 92.41 85.15 92.96 2,327,596 90.780 7.28%
2021-06-16 0 86.50 86.50 86.55 85.35 91.60 3,064,972 267,650,887 87.326 86.05 86.05 86.10 84.90 91.12 3,081,116 86.868 -5.52%
2021-06-15 0 91.55 91.40 91.60 88.35 94.40 4,261,200 388,651,108 91.207 91.07 90.92 91.12 87.89 93.91 4,283,644 90.729 -0.11%
2021-06-11 0 91.65 91.65 92.05 88.00 93.00 3,471,900 315,460,892 90.861 91.17 91.17 91.57 87.54 92.51 3,490,187 90.385 2.63%
2021-06-10 0 89.30 89.25 89.30 86.75 92.00 3,213,000 287,018,415 89.330 88.83 88.78 88.83 86.30 91.52 3,229,923 88.862 0.22%
2021-06-09 0 89.10 89.10 89.15 84.00 90.00 2,829,200 248,848,987 87.957 88.63 88.63 88.68 83.56 89.53 2,844,102 87.497 4.82%
2021-06-08 0 85.00 84.95 85.00 84.60 90.30 3,977,877 346,007,441 86.983 84.55 84.50 84.55 84.16 89.83 3,998,829 86.527 0.53%
2021-06-07 0 84.55 84.55 84.70 82.20 86.25 4,449,041 374,147,640 84.096 84.11 84.11 84.26 81.77 85.80 4,472,475 83.656 0.65%
2021-06-04 0 84.00 83.90 84.00 83.50 85.75 30,414,358 2,537,059,349 83.417 83.56 83.46 83.56 83.06 85.30 30,574,554 82.979 -3.56%
2021-06-03 0 87.10 87.10 87.30 86.95 90.25 2,471,682 219,233,012 88.698 86.64 86.64 86.84 86.49 89.78 2,484,701 88.233 -2.13%
2021-06-02 0 89.00 88.95 89.00 86.50 91.00 3,451,000 307,977,914 89.243 88.53 88.48 88.53 86.05 90.52 3,469,177 88.776 -1.66%
2021-06-01 0 90.50 90.45 90.50 87.50 93.75 4,283,541 391,432,864 91.381 90.03 89.98 90.03 87.04 93.26 4,306,103 90.902 0.78%
2021-05-31 0 89.80 89.80 89.85 81.45 91.70 5,879,494 519,705,489 88.393 89.33 89.33 89.38 81.02 91.22 5,910,462 87.930 10.46%
2021-05-28 0 81.30 81.25 81.30 74.50 84.10 8,116,877 653,414,294 80.501 80.87 80.82 80.87 74.11 83.66 8,159,630 80.079 8.98%
2021-05-27 0 74.60 74.60 74.65 74.50 78.90 4,938,706 374,780,471 75.886 74.21 74.21 74.26 74.11 78.49 4,964,719 75.489 -2.61%
2021-05-26 0 76.60 76.60 76.65 75.70 79.60 3,418,520 263,744,255 77.152 76.20 76.20 76.25 75.30 79.18 3,436,526 76.747 -3.22%
2021-05-25 0 79.15 79.05 79.15 77.90 80.80 3,233,202 257,269,804 79.571 78.74 78.64 78.74 77.49 80.38 3,250,232 79.154 0.19%
2021-05-24 0 79.00 79.00 79.05 76.05 80.75 4,559,040 357,829,921 78.488 78.59 78.59 78.64 75.65 80.33 4,583,053 78.077 2.46%
2021-05-21 0 77.10 77.10 77.20 73.40 78.80 5,751,200 442,438,865 76.930 76.70 76.70 76.80 73.02 78.39 5,781,492 76.527 5.11%
2021-05-20 0 73.35 73.25 73.40 69.70 73.90 4,190,762 304,755,516 72.721 72.97 72.87 73.02 69.33 73.51 4,212,835 72.340 4.41%
2021-05-18 0 70.25 70.25 70.30 66.20 72.35 4,118,300 285,889,002 69.419 69.88 69.88 69.93 65.85 71.97 4,139,992 69.055 4.23%
2021-05-17 0 67.40 67.40 67.45 65.75 68.05 2,890,161 194,721,417 67.374 67.05 67.05 67.10 65.41 67.69 2,905,384 67.021 0.52%
2021-05-14 0 67.05 66.90 67.05 61.10 67.40 4,938,800 316,958,404 64.177 66.70 66.55 66.70 60.78 67.05 4,964,813 63.841 6.60%
2021-05-13 0 62.90 62.90 63.00 59.50 64.00 5,083,800 320,811,185 63.105 62.57 62.57 62.67 59.19 63.66 5,110,577 62.774 4.23%
2021-05-12 0 60.35 60.30 60.35 56.85 60.95 3,344,066 198,843,402 59.462 60.03 59.98 60.03 56.55 60.63 3,361,680 59.150 -0.74%
2021-05-11 0 60.80 60.80 60.95 58.10 62.05 2,635,665 158,979,740 60.319 60.48 60.48 60.63 57.80 61.72 2,649,547 60.003 -1.62%
2021-05-10 0 61.80 61.80 61.90 60.75 63.45 1,880,400 116,801,747 62.115 61.48 61.48 61.58 60.43 63.12 1,890,304 61.790 2.66%
2021-05-07 0 60.20 60.20 60.35 60.20 62.65 1,713,800 104,701,668 61.093 59.88 59.88 60.03 59.88 62.32 1,722,827 60.773 -3.14%
2021-05-06 0 62.15 62.00 62.15 59.05 62.90 2,632,432 161,003,989 61.162 61.82 61.68 61.82 58.74 62.57 2,646,297 60.841 2.81%
2021-05-05 0 60.45 60.45 60.85 60.00 62.00 1,029,081 62,472,524 60.707 60.13 60.13 60.53 59.69 61.68 1,034,501 60.389 -3.13%
2021-05-04 0 62.40 62.35 62.40 60.90 62.95 816,528 50,854,813 62.282 62.07 62.02 62.07 60.58 62.62 820,829 61.955 0.73%
2021-05-03 0 61.95 61.95 62.00 59.25 62.35 508,512 31,153,657 61.264 61.63 61.63 61.68 58.94 62.02 511,190 60.943 1.39%
2021-04-30 0 61.10 61.10 61.15 60.50 63.50 1,159,653 71,272,558 61.460 60.78 60.78 60.83 60.18 63.17 1,165,761 61.138 -2.47%
2021-04-29 0 62.65 62.65 62.70 61.80 65.00 784,800 49,131,614 62.604 62.32 62.32 62.37 61.48 64.66 788,934 62.276 -1.88%
2021-04-28 0 63.85 63.85 63.95 63.25 64.95 2,263,150 145,040,968 64.088 63.52 63.52 63.61 62.92 64.61 2,275,070 63.752 -1.01%
2021-04-27 0 64.50 64.50 64.55 63.10 65.00 1,759,463 113,124,543 64.295 64.16 64.16 64.21 62.77 64.66 1,768,730 63.958 0.31%
2021-04-26 0 64.30 64.30 64.35 63.95 66.95 7,465,764 487,025,630 65.235 63.96 63.96 64.01 63.61 66.60 7,505,087 64.893 5.24%
2021-04-23 0 61.10 61.10 61.15 59.05 62.30 2,802,700 170,872,760 60.967 60.78 60.78 60.83 58.74 61.97 2,817,462 60.648 1.75%
2021-04-22 0 60.05 60.00 60.05 58.60 60.75 1,317,059 78,752,606 59.794 59.74 59.69 59.74 58.29 60.43 1,323,996 59.481 1.01%
2021-04-21 0 59.45 59.40 59.45 56.80 61.30 3,823,163 227,793,575 59.582 59.14 59.09 59.14 56.50 60.98 3,843,300 59.270 -0.59%
2021-04-20 0 59.80 59.80 59.85 58.15 61.20 3,050,600 181,990,310 59.657 59.49 59.49 59.54 57.85 60.88 3,066,668 59.345 0.00%
2021-04-19 0 59.80 59.65 59.80 55.30 60.20 2,961,700 172,716,903 58.317 59.49 59.34 59.49 55.01 59.88 2,977,300 58.011 5.93%
2021-04-16 0 56.45 56.30 56.45 55.60 59.55 1,421,861 80,918,515 56.910 56.15 56.01 56.15 55.31 59.24 1,429,350 56.612 -1.48%
2021-04-15 0 57.30 57.25 57.30 55.00 57.80 1,299,000 73,467,300 56.557 57.00 56.95 57.00 54.71 57.50 1,305,842 56.260 -0.95%
2021-04-14 0 57.85 57.85 57.95 55.00 58.40 2,183,600 124,799,236 57.153 57.55 57.55 57.65 54.71 58.09 2,195,101 56.854 7.13%
2021-04-13 0 54.00 53.90 54.00 53.55 56.80 1,642,600 90,362,580 55.012 53.72 53.62 53.72 53.27 56.50 1,651,252 54.724 -1.82%
2021-04-12 0 55.00 54.90 55.00 54.50 60.15 2,623,025 148,721,466 56.698 54.71 54.61 54.71 54.21 59.83 2,636,841 56.401 -6.62%
2021-04-09 0 58.90 58.85 58.90 58.80 61.85 4,186,000 250,540,279 59.852 58.59 58.54 58.59 58.49 61.53 4,208,048 59.538 -4.07%
2021-04-08 0 61.40 61.40 61.45 59.40 62.20 3,186,709 192,549,512 60.423 61.08 61.08 61.13 59.09 61.87 3,203,494 60.106 2.33%
2021-04-07 0 60.00 59.95 60.00 58.80 62.35 3,173,175 190,662,130 60.086 59.69 59.64 59.69 58.49 62.02 3,189,889 59.771 0.00%
2021-04-01 0 60.00 59.95 60.00 57.00 63.00 6,981,800 424,655,429 60.823 59.69 59.64 59.69 56.70 62.67 7,018,574 60.505 6.29%
2021-03-31 0 56.45 56.45 56.50 55.00 56.50 1,934,812 107,809,891 55.721 56.15 56.15 56.20 54.71 56.20 1,945,003 55.429 2.26%
2021-03-30 0 55.20 55.10 55.20 49.80 56.95 6,770,546 369,567,044 54.585 54.91 54.81 54.91 49.54 56.65 6,806,207 54.299 15.00%
2021-03-29 0 48.00 47.95 48.00 47.10 49.50 777,902 37,527,591 48.242 47.75 47.70 47.75 46.85 49.24 781,999 47.989 -0.72%
2021-03-26 0 48.35 48.20 48.35 45.95 49.20 1,806,800 86,070,560 47.637 48.10 47.95 48.10 45.71 48.94 1,816,317 47.387 5.45%
2021-03-25 0 45.85 45.75 45.85 42.30 47.15 2,276,400 103,938,603 45.659 45.61 45.51 45.61 42.08 46.90 2,288,390 45.420 0.00%
2021-03-24 0 45.85 45.55 45.85 45.20 48.30 1,843,800 84,702,210 45.939 45.61 45.31 45.61 44.96 48.05 1,853,512 45.698 -5.07%
2021-03-23 0 48.30 48.20 48.30 47.30 50.75 1,415,600 68,054,540 48.075 48.05 47.95 48.05 47.05 50.48 1,423,056 47.823 -2.62%
2021-03-22 0 49.60 49.60 49.95 48.50 50.55 1,092,800 54,074,085 49.482 49.34 49.34 49.69 48.25 50.29 1,098,556 49.223 -0.90%
2021-03-19 0 50.05 50.05 50.10 49.00 51.40 8,816,430 440,853,381 50.004 49.79 49.79 49.84 48.74 51.13 8,862,867 49.742 -3.38%
2021-03-18 0 51.80 51.80 51.90 50.60 52.90 1,500,600 78,129,917 52.066 51.53 51.53 51.63 50.33 52.62 1,508,504 51.793 0.58%
2021-03-17 0 51.50 51.40 51.50 49.00 51.75 1,714,200 87,377,960 50.973 51.23 51.13 51.23 48.74 51.48 1,723,229 50.706 3.00%
2021-03-16 0 50.00 50.00 50.10 46.80 50.40 1,723,600 84,746,955 49.169 49.74 49.74 49.84 46.55 50.14 1,732,678 48.911 7.87%
2021-03-15 0 46.35 46.30 46.35 45.60 49.60 2,699,873 127,165,558 47.101 46.11 46.06 46.11 45.36 49.34 2,714,094 46.854 -4.43%
2021-03-12 0 48.50 48.50 48.60 47.95 53.75 2,496,897 124,965,956 50.049 48.25 48.25 48.35 47.70 53.47 2,510,048 49.786 -4.72%
2021-03-11 0 50.90 50.90 50.95 47.10 51.50 3,562,946 175,853,758 49.356 50.63 50.63 50.68 46.85 51.23 3,581,713 49.098 8.07%
2021-03-10 0 47.10 47.10 47.20 46.15 49.00 2,606,263 123,649,143 47.443 46.85 46.85 46.95 45.91 48.74 2,619,991 47.194 3.52%
2021-03-09 0 45.50 45.50 45.55 43.35 47.95 7,450,619 344,734,519 46.269 45.26 45.26 45.31 43.12 47.70 7,489,862 46.027 -2.99%
2021-03-08 0 46.90 46.80 46.90 46.00 54.95 5,229,670 257,353,296 49.210 46.65 46.55 46.65 45.76 54.66 5,257,215 48.952 -11.01%
2021-03-05 0 52.70 52.70 52.90 48.75 56.20 3,955,400 208,163,808 52.628 52.42 52.42 52.62 48.49 55.91 3,976,234 52.352 -2.68%
2021-03-04 0 54.15 54.05 54.20 53.70 59.10 3,224,200 179,276,541 55.603 53.87 53.77 53.92 53.42 58.79 3,241,182 55.312 -9.67%
2021-03-03 0 59.95 59.75 59.95 56.60 59.95 2,608,200 153,218,284 58.745 59.64 59.44 59.64 56.30 59.64 2,621,938 58.437 2.30%
2021-03-02 0 58.60 58.60 58.90 57.25 62.00 3,854,067 226,268,024 58.709 58.29 58.29 58.59 56.95 61.68 3,874,367 58.401 -0.26%
2021-03-01 0 58.75 58.75 58.80 56.10 59.00 3,506,500 201,604,883 57.495 58.44 58.44 58.49 55.81 58.69 3,524,969 57.193 4.17%
2021-02-26 0 56.40 56.40 56.45 53.95 57.85 5,408,175 308,989,488 57.134 56.10 56.10 56.15 53.67 57.55 5,436,661 56.834 -4.49%
2021-02-25 0 59.05 59.05 59.10 58.45 63.00 1,966,400 118,628,029 60.328 58.74 58.74 58.79 58.14 62.67 1,976,757 60.011 -4.45%
2021-02-24 0 61.80 61.80 61.90 57.00 66.00 11,982,142 724,584,090 60.472 61.48 61.48 61.58 56.70 65.65 12,045,254 60.155 -5.21%
2021-02-23 0 65.20 65.20 65.30 63.00 65.90 3,856,172 246,676,347 63.969 64.86 64.86 64.96 62.67 65.55 3,876,483 63.634 -1.95%
2021-02-22 0 66.50 66.50 66.55 65.20 70.50 5,341,800 357,501,442 66.925 66.15 66.15 66.20 64.86 70.13 5,369,936 66.575 -3.34%
2021-02-19 0 68.80 68.80 68.90 55.60 70.00 3,715,117 247,195,477 66.538 68.44 68.44 68.54 55.31 69.63 3,734,685 66.189 5.36%
2021-02-18 0 65.30 65.20 65.35 65.00 73.00 4,352,000 298,428,919 68.573 64.96 64.86 65.01 64.66 72.62 4,374,923 68.214 -6.58%
2021-02-17 0 69.90 69.90 70.00 67.00 70.20 1,605,263 111,955,560 69.743 69.53 69.53 69.63 66.65 69.83 1,613,718 69.377 0.36%
2021-02-16 0 69.65 69.65 69.70 69.25 73.20 2,968,871 210,445,487 70.884 69.29 69.29 69.33 68.89 72.82 2,984,508 70.513 -0.78%
2021-02-11 0 70.20 70.20 70.30 64.75 72.70 2,227,763 152,306,807 68.368 69.83 69.83 69.93 64.41 72.32 2,239,497 68.009 8.00%
2021-02-10 0 65.00 64.90 65.00 63.25 65.15 3,062,533 198,021,911 64.660 64.66 64.56 64.66 62.92 64.81 3,078,664 64.321 0.39%
2021-02-09 0 64.75 64.55 64.75 63.65 65.40 1,997,513 128,930,261 64.545 64.41 64.21 64.41 63.32 65.06 2,008,034 64.207 -0.46%
2021-02-08 0 65.05 64.95 65.05 63.80 65.95 4,160,424 269,933,314 64.881 64.71 64.61 64.71 63.47 65.60 4,182,338 64.541 1.64%
2021-02-05 0 64.00 63.90 64.15 63.55 65.10 3,550,721 228,865,323 64.456 63.66 63.57 63.81 63.22 64.76 3,569,423 64.118 1.35%
2021-02-04 0 63.15 63.15 63.40 61.60 64.00 1,476,800 93,190,737 63.103 62.82 62.82 63.07 61.28 63.66 1,484,579 62.773 -1.33%
2021-02-03 0 64.00 63.90 64.00 63.45 67.35 5,222,733 338,211,836 64.758 63.66 63.57 63.66 63.12 67.00 5,250,242 64.418 -0.78%
2021-02-02 0 64.50 64.35 64.50 63.20 66.25 5,333,091 345,552,048 64.794 64.16 64.01 64.16 62.87 65.90 5,361,181 64.454 2.54%
2021-02-01 0 62.90 62.85 62.90 60.35 65.90 4,433,354 282,844,859 63.799 62.57 62.52 62.57 60.03 65.55 4,456,705 63.465 4.92%
2021-01-29 0 59.95 59.90 59.95 59.10 64.00 4,051,600 246,736,498 60.899 59.64 59.59 59.64 58.79 63.66 4,072,940 60.579 -0.50%
2021-01-28 0 60.25 60.25 60.30 57.60 63.80 6,581,533 403,784,747 61.351 59.93 59.93 59.98 57.30 63.47 6,616,199 61.030 -6.73%
2021-01-27 0 64.60 64.50 64.60 62.05 69.50 4,618,700 302,961,789 65.595 64.26 64.16 64.26 61.72 69.14 4,643,027 65.251 -3.00%
2021-01-26 0 66.60 66.60 66.80 64.50 73.00 4,639,400 314,087,865 67.700 66.25 66.25 66.45 64.16 72.62 4,663,836 67.345 -6.39%
2021-01-25 0 71.15 71.05 71.15 67.60 74.40 4,077,000 293,173,592 71.909 70.78 70.68 70.78 67.25 74.01 4,098,474 71.532 2.74%
2021-01-22 0 69.25 69.25 69.30 63.90 72.80 11,078,242 727,433,744 65.663 68.89 68.89 68.94 63.57 72.42 11,136,593 65.319 5.40%
2021-01-21 0 65.70 65.60 65.70 63.75 67.50 5,497,200 360,196,870 65.524 65.36 65.26 65.36 63.42 67.15 5,526,154 65.180 3.71%
2021-01-20 0 63.35 63.30 63.35 59.50 64.30 5,313,900 328,901,445 61.895 63.02 62.97 63.02 59.19 63.96 5,341,889 61.570 3.60%
2021-01-19 0 61.15 61.05 61.15 52.80 61.15 8,400,863 480,591,012 57.207 60.83 60.73 60.83 52.52 60.83 8,445,111 56.908 16.03%
2021-01-18 0 52.70 52.70 52.75 52.00 54.75 2,995,000 159,760,204 53.342 52.42 52.42 52.47 51.73 54.46 3,010,775 53.063 -0.57%
2021-01-15 0 53.00 52.95 53.00 51.30 55.00 3,518,800 186,760,955 53.075 52.72 52.67 52.72 51.03 54.71 3,537,334 52.797 -2.57%
2021-01-14 0 54.40 54.30 54.40 52.25 55.80 3,770,800 203,741,908 54.031 54.11 54.02 54.11 51.98 55.51 3,790,661 53.748 -1.45%
2021-01-13 0 55.20 55.20 55.30 53.45 55.55 22,182,300 1,189,609,676 53.629 54.91 54.91 55.01 53.17 55.26 22,299,137 53.348 -1.34%
2021-01-12 0 55.95 55.95 56.00 54.20 57.00 3,283,600 184,603,900 56.220 55.66 55.66 55.71 53.92 56.70 3,300,895 55.925 1.82%
2021-01-11 0 54.95 54.95 55.20 53.85 59.30 4,562,900 259,677,845 56.911 54.66 54.66 54.91 53.57 58.99 4,586,933 56.613 -1.70%
2021-01-08 0 55.90 55.85 55.90 53.80 56.90 5,240,700 291,011,518 55.529 55.61 55.56 55.61 53.52 56.60 5,268,303 55.238 4.29%
2021-01-07 0 53.60 53.60 53.70 51.30 54.50 6,540,000 349,882,691 53.499 53.32 53.32 53.42 51.03 54.21 6,574,447 53.219 3.68%
2021-01-06 0 51.70 51.70 51.75 50.50 54.60 7,869,066 409,371,179 52.023 51.43 51.43 51.48 50.24 54.31 7,910,513 51.750 -0.19%
2021-01-05 0 51.80 51.75 51.80 49.00 53.30 34,078,800 1,689,274,529 49.570 51.53 51.48 51.53 48.74 53.02 34,258,298 49.310 -0.19%
2021-01-04 0 51.90 51.85 51.90 48.75 53.70 7,472,200 388,393,283 51.978 51.63 51.58 51.63 48.49 53.42 7,511,557 51.706 6.35%
2020-12-31 0 48.80 48.75 48.80 46.00 49.60 12,568,118 590,899,776 47.016 48.54 48.49 48.54 45.76 49.34 12,634,316 46.769 4.50%
2020-12-30 0 46.70 46.65 46.70 45.25 47.20 11,329,600 519,801,587 45.880 46.46 46.41 46.46 45.01 46.95 11,389,275 45.640 -0.21%
2020-12-29 0 46.80 46.80 46.90 46.00 48.00 4,514,200 211,707,590 46.898 46.55 46.55 46.65 45.76 47.75 4,537,977 46.652 -0.95%
2020-12-28 0 47.25 47.20 47.25 47.20 51.15 4,163,783 202,838,761 48.715 47.00 46.95 47.00 46.95 50.88 4,185,714 48.460 -5.31%
2020-12-24 0 49.90 49.90 50.00 49.50 51.30 1,574,000 79,135,760 50.277 49.64 49.64 49.74 49.24 51.03 1,582,290 50.013 -0.20%
2020-12-23 0 50.00 50.00 50.10 48.60 50.50 1,711,600 85,272,840 49.821 49.74 49.74 49.84 48.35 50.24 1,720,615 49.560 2.04%
2020-12-22 0 49.00 48.75 49.00 48.60 50.15 1,300,600 64,073,030 49.264 48.74 48.49 48.74 48.35 49.89 1,307,450 49.006 -1.01%
2020-12-21 0 49.50 49.50 49.75 47.75 50.30 2,570,400 127,524,820 49.613 49.24 49.24 49.49 47.50 50.04 2,583,939 49.353 1.85%
2020-12-18 0 48.60 48.55 48.60 47.25 49.60 1,769,140 85,335,776 48.236 48.35 48.30 48.35 47.00 49.34 1,778,458 47.983 1.04%
2020-12-17 0 48.10 48.05 48.10 46.65 49.20 2,484,918 119,532,156 48.103 47.85 47.80 47.85 46.41 48.94 2,498,006 47.851 4.34%
2020-12-16 0 46.10 46.05 46.10 45.40 49.35 2,909,200 134,780,418 46.329 45.86 45.81 45.86 45.16 49.09 2,924,523 46.086 -3.66%
2020-12-15 0 47.85 47.80 47.85 47.80 50.00 1,056,400 51,190,110 48.457 47.60 47.55 47.60 47.55 49.74 1,061,964 48.203 -1.34%
2020-12-14 0 48.50 48.50 48.55 48.45 49.90 1,844,620 90,066,813 48.827 48.25 48.25 48.30 48.20 49.64 1,854,336 48.571 -1.12%
2020-12-11 0 49.05 49.00 49.05 49.00 50.60 1,186,400 58,773,305 49.539 48.79 48.74 48.79 48.74 50.33 1,192,649 49.280 -2.49%
2020-12-10 0 50.30 50.25 50.30 49.95 52.35 1,368,200 68,629,970 50.161 50.04 49.99 50.04 49.69 52.08 1,375,406 49.898 -1.76%
2020-12-09 0 51.20 51.00 51.20 50.60 54.20 1,928,200 101,236,205 52.503 50.93 50.73 50.93 50.33 53.92 1,938,356 52.228 -4.30%
2020-12-08 0 53.50 53.45 53.50 52.50 55.00 697,000 36,971,950 53.044 53.22 53.17 53.22 52.22 54.71 700,671 52.766 -1.29%
2020-12-07 0 54.20 54.10 54.20 52.75 55.70 901,800 48,823,005 54.140 53.92 53.82 53.92 52.47 55.41 906,550 53.856 0.09%
2020-12-04 0 54.15 54.05 54.15 53.00 55.00 937,400 50,869,995 54.267 53.87 53.77 53.87 52.72 54.71 942,337 53.983 0.65%
2020-12-03 0 53.80 53.80 53.85 48.95 54.50 1,928,000 102,373,660 53.098 53.52 53.52 53.57 48.69 54.21 1,938,155 52.820 8.69%
2020-12-02 0 49.50 49.45 49.50 48.35 50.60 1,065,000 52,300,220 49.108 49.24 49.19 49.24 48.10 50.33 1,070,609 48.851 -1.49%
2020-12-01 0 50.25 50.25 50.40 49.05 50.65 657,600 32,898,480 50.028 49.99 49.99 50.14 48.79 50.38 661,064 49.766 2.45%
2020-11-30 0 49.05 49.05 49.30 48.85 50.75 639,200 31,669,310 49.545 48.79 48.79 49.04 48.59 50.48 642,567 49.286 -2.58%
2020-11-27 0 50.35 50.30 50.35 49.00 51.05 411,400 20,793,350 50.543 50.09 50.04 50.09 48.74 50.78 413,567 50.278 1.61%
2020-11-26 0 49.55 49.50 49.55 48.65 51.50 677,600 33,931,315 50.076 49.29 49.24 49.29 48.40 51.23 681,169 49.813 1.85%
2020-11-25 0 48.65 48.65 49.00 48.50 52.00 1,334,200 65,840,230 49.348 48.40 48.40 48.74 48.25 51.73 1,341,227 49.090 -3.95%
2020-11-24 0 50.65 50.65 50.70 50.35 54.20 1,052,800 54,157,924 51.442 50.38 50.38 50.43 50.09 53.92 1,058,345 51.172 -5.15%
2020-11-23 0 53.40 53.40 53.45 53.00 57.25 1,087,420 58,509,899 53.806 53.12 53.12 53.17 52.72 56.95 1,093,148 53.524 -4.64%
2020-11-20 0 56.00 55.85 56.00 55.10 58.95 1,798,200 102,713,690 57.120 55.71 55.56 55.71 54.81 58.64 1,807,671 56.821 2.19%
2020-11-19 0 54.80 54.60 54.80 52.65 56.20 665,800 36,615,180 54.994 54.51 54.31 54.51 52.37 55.91 669,307 54.706 0.55%
2020-11-18 0 54.50 54.40 54.50 51.95 55.50 1,291,200 70,375,850 54.504 54.21 54.11 54.21 51.68 55.21 1,298,001 54.219 5.83%
2020-11-17 0 51.50 51.45 51.50 51.05 53.80 521,200 26,989,910 51.784 51.23 51.18 51.23 50.78 53.52 523,945 51.513 -3.20%
2020-11-16 0 53.20 53.10 53.20 53.00 55.30 604,917 32,656,381 53.985 52.92 52.82 52.92 52.72 55.01 608,103 53.702 -1.02%
2020-11-13 0 53.75 53.65 53.75 50.15 54.00 836,000 44,381,300 53.088 53.47 53.37 53.47 49.89 53.72 840,403 52.810 5.19%
2020-11-12 0 51.10 51.10 51.95 48.30 52.65 621,400 31,584,800 50.828 50.83 50.83 51.68 48.05 52.37 624,673 50.562 6.68%
2020-11-11 0 47.90 47.80 47.90 47.80 50.80 673,600 32,833,870 48.744 47.65 47.55 47.65 47.55 50.53 677,148 48.488 -5.99%
2020-11-10 0 50.95 50.75 50.95 50.30 54.10 977,600 49,915,195 51.059 50.68 50.48 50.68 50.04 53.82 982,749 50.791 -4.32%
2020-11-09 0 53.25 53.20 53.25 52.60 57.90 1,364,600 76,400,620 55.988 52.97 52.92 52.97 52.32 57.60 1,371,788 55.694 -4.23%
2020-11-06 0 55.60 55.55 55.60 53.95 57.90 697,400 39,001,610 55.924 55.31 55.26 55.31 53.67 57.60 701,073 55.631 -3.30%
2020-11-05 0 57.50 57.45 57.50 55.25 57.95 999,600 56,872,730 56.895 57.20 57.15 57.20 54.96 57.65 1,004,865 56.597 4.45%
2020-11-04 0 55.05 55.05 55.25 48.35 56.20 2,091,800 112,169,145 53.623 54.76 54.76 54.96 48.10 55.91 2,102,818 53.342 11.10%
2020-11-03 0 49.55 49.55 49.70 48.95 50.80 589,000 29,185,470 49.551 49.29 49.29 49.44 48.69 50.53 592,102 49.291 -0.30%
2020-11-02 0 49.70 49.70 49.75 48.00 50.30 761,600 37,942,910 49.820 49.44 49.44 49.49 47.75 50.04 765,611 49.559 3.54%
2020-10-30 0 48.00 48.00 48.20 46.80 50.35 1,668,400 81,968,300 49.130 47.75 47.75 47.95 46.55 50.09 1,677,188 48.872 0.84%
2020-10-29 0 47.60 47.55 47.60 45.05 47.60 743,800 34,706,480 46.661 47.35 47.30 47.35 44.81 47.35 747,718 46.417 3.93%
2020-10-28 0 45.80 45.80 46.00 45.00 46.60 1,339,600 61,280,340 45.745 45.56 45.56 45.76 44.76 46.36 1,346,656 45.506 -2.14%
2020-10-27 0 46.80 46.80 46.95 45.00 47.45 791,400 36,613,330 46.264 46.55 46.55 46.70 44.76 47.20 795,568 46.022 0.21%
2020-10-23 0 46.70 46.70 46.95 46.35 48.15 715,400 33,717,790 47.131 46.46 46.46 46.70 46.11 47.90 719,168 46.884 -1.37%
2020-10-22 0 47.35 47.35 47.50 46.00 48.05 481,400 22,799,805 47.361 47.10 47.10 47.25 45.76 47.80 483,936 47.113 0.74%
2020-10-21 0 47.00 46.85 47.00 45.55 48.30 709,200 33,634,490 47.426 46.75 46.60 46.75 45.31 48.05 712,935 47.177 0.64%
2020-10-20 0 46.70 46.65 46.70 44.20 47.80 1,073,400 49,878,120 46.467 46.46 46.41 46.46 43.97 47.55 1,079,054 46.224 1.52%
2020-10-19 0 46.00 46.00 46.10 45.85 49.00 1,084,400 50,750,910 46.801 45.76 45.76 45.86 45.61 48.74 1,090,112 46.556 -6.88%
2020-10-16 0 49.40 49.40 49.70 49.30 51.80 378,600 18,873,650 49.851 49.14 49.14 49.44 49.04 51.53 380,594 49.590 -1.20%
2020-10-15 0 50.00 50.00 50.50 49.20 51.60 604,200 30,433,725 50.370 49.74 49.74 50.24 48.94 51.33 607,382 50.106 -1.77%
2020-10-14 0 50.90 50.90 51.20 50.60 53.40 1,025,500 53,399,030 52.071 50.63 50.63 50.93 50.33 53.12 1,030,901 51.798 -2.40%
2020-10-12 0 52.15 52.10 52.15 51.35 53.50 1,233,200 64,854,330 52.590 51.88 51.83 51.88 51.08 53.22 1,239,695 52.315 3.06%
2020-10-09 0 50.60 50.55 50.60 48.00 50.95 2,032,400 101,658,696 50.019 50.33 50.29 50.33 47.75 50.68 2,043,105 49.757 5.53%
2020-10-08 0 47.95 47.95 48.00 46.50 48.00 631,000 29,722,070 47.103 47.70 47.70 47.75 46.26 47.75 634,324 46.856 2.35%
2020-10-07 0 46.85 46.85 46.95 45.80 47.20 620,600 28,852,050 46.491 46.60 46.60 46.70 45.56 46.95 623,869 46.247 -1.47%
2020-10-06 0 47.55 47.55 47.60 44.65 47.55 1,071,600 49,894,180 46.560 47.30 47.30 47.35 44.42 47.30 1,077,244 46.316 6.14%
2020-10-05 0 44.80 44.60 44.80 43.85 47.00 1,288,800 57,365,690 44.511 44.57 44.37 44.57 43.62 46.75 1,295,588 44.278 -3.55%
2020-09-30 0 46.45 46.05 46.45 44.40 47.50 991,400 45,787,635 46.185 46.21 45.81 46.21 44.17 47.25 996,622 45.943 1.86%
2020-09-29 0 45.60 45.50 45.60 45.05 49.65 1,677,600 77,405,860 46.141 45.36 45.26 45.36 44.81 49.39 1,686,436 45.899 -6.37%
2020-09-28 0 48.70 48.70 48.75 47.15 49.80 1,316,400 63,502,080 48.239 48.44 48.44 48.49 46.90 49.54 1,323,334 47.986 -1.22%
2020-09-25 0 49.30 49.10 49.30 47.10 53.20 1,647,000 82,909,330 50.340 49.04 48.84 49.04 46.85 52.92 1,655,675 50.076 -1.60%
2020-09-24 0 50.10 50.05 50.10 49.25 52.15 632,000 32,033,980 50.687 49.84 49.79 49.84 48.99 51.88 635,329 50.421 -4.02%
2020-09-23 0 52.20 52.00 52.20 50.60 53.20 1,313,400 67,813,940 51.632 51.93 51.73 51.93 50.33 52.92 1,320,318 51.362 3.06%
2020-09-22 0 50.65 50.65 50.75 50.50 54.00 1,925,670 99,026,103 51.424 50.38 50.38 50.48 50.24 53.72 1,935,813 51.155 -5.68%
2020-09-21 0 53.70 53.70 53.75 53.35 55.30 738,800 39,925,620 54.041 53.42 53.42 53.47 53.07 55.01 742,691 53.758 -0.74%
2020-09-18 0 54.10 54.05 54.10 53.80 55.90 943,800 51,664,170 54.741 53.82 53.77 53.82 53.52 55.61 948,771 54.454 -1.73%
2020-09-17 0 55.05 55.05 55.10 53.60 55.75 1,038,600 56,951,370 54.835 54.76 54.76 54.81 53.32 55.46 1,044,070 54.547 2.13%
2020-09-16 0 53.90 53.90 54.00 52.95 57.00 2,005,400 108,848,320 54.278 53.62 53.62 53.72 52.67 56.70 2,015,963 53.993 -2.62%
2020-09-15 0 55.35 55.35 55.60 54.30 58.85 1,640,000 91,370,160 55.714 55.06 55.06 55.31 54.02 58.54 1,648,638 55.422 -1.34%
2020-09-14 0 56.10 56.10 56.15 53.80 59.50 2,423,300 137,227,340 56.628 55.81 55.81 55.86 53.52 59.19 2,436,064 56.332 4.96%
2020-09-11 0 53.45 53.45 53.60 49.55 55.25 2,818,770 150,840,066 53.513 53.17 53.17 53.32 49.29 54.96 2,833,617 53.232 6.90%
2020-09-10 0 50.00 50.00 50.05 48.30 50.80 2,950,000 146,709,360 49.732 49.74 49.74 49.79 48.05 50.53 2,965,538 49.471 4.71%
2020-09-09 0 47.75 47.75 47.90 44.80 51.70 4,313,883 202,674,254 46.982 47.50 47.50 47.65 44.57 51.43 4,336,605 46.736 -0.31%
2020-09-08 0 47.90 47.75 47.90 45.85 50.70 5,627,375 269,314,205 47.858 47.65 47.50 47.65 45.61 50.43 5,657,015 47.607 -4.77%
2020-09-07 0 50.30 50.30 50.50 46.95 53.90 10,268,000 522,471,355 50.883 50.04 50.04 50.24 46.70 53.62 10,322,083 50.617 7.94%
2020-09-04 0 46.60 46.60 46.80 41.20 46.90 1,664,800 74,887,850 44.983 46.36 46.36 46.55 40.98 46.65 1,673,569 44.747 3.21%
2020-09-03 0 45.15 45.15 45.35 44.05 47.20 1,613,000 73,823,060 45.768 44.91 44.91 45.11 43.82 46.95 1,621,496 45.528 1.23%
2020-09-02 0 44.60 44.60 44.70 43.50 45.00 1,139,130 50,267,694 44.128 44.37 44.37 44.47 43.27 44.76 1,145,130 43.897 -0.34%
2020-09-01 0 44.75 44.70 44.75 40.70 44.80 2,247,000 97,502,470 43.392 44.52 44.47 44.52 40.49 44.57 2,258,835 43.165 9.68%
2020-08-31 0 40.80 40.70 40.80 38.90 40.90 955,400 38,452,310 40.247 40.59 40.49 40.59 38.70 40.69 960,432 40.036 4.75%
2020-08-28 0 38.95 38.90 38.95 38.30 39.80 812,000 31,571,860 38.882 38.75 38.70 38.75 38.10 39.59 816,277 38.678 0.26%
2020-08-27 0 38.85 38.85 38.95 38.10 40.75 2,472,800 96,091,785 38.860 38.65 38.65 38.75 37.90 40.54 2,485,825 38.656 -4.07%
2020-08-26 0 40.50 40.50 40.55 40.30 42.35 1,569,400 64,262,220 40.947 40.29 40.29 40.34 40.09 42.13 1,577,666 40.732 1.76%
2020-08-25 0 39.80 39.75 39.80 38.10 40.75 1,169,400 46,126,260 39.444 39.59 39.54 39.59 37.90 40.54 1,175,559 39.238 1.02%
2020-08-24 0 39.40 39.35 39.40 38.60 43.50 2,936,400 118,848,595 40.474 39.19 39.14 39.19 38.40 43.27 2,951,866 40.262 -7.94%
2020-08-21 0 42.80 42.70 42.80 42.60 43.95 1,058,600 45,822,890 43.286 42.58 42.48 42.58 42.38 43.72 1,064,176 43.060 0.12%
2020-08-20 0 42.75 42.75 42.80 41.30 44.40 1,243,600 53,531,340 43.045 42.53 42.53 42.58 41.08 44.17 1,250,150 42.820 1.18%
2020-08-19 0 42.25 42.25 42.75 42.05 43.90 1,283,563 55,085,630 42.916 42.03 42.03 42.53 41.83 43.67 1,290,324 42.691 -3.76%
2020-08-18 0 43.90 43.40 43.90 39.50 44.15 3,541,800 149,488,525 42.207 43.67 43.17 43.67 39.29 43.92 3,560,455 41.986 11.99%
2020-08-17 0 39.20 39.20 39.30 37.95 40.95 1,870,900 73,912,910 39.507 38.99 38.99 39.09 37.75 40.74 1,880,754 39.300 1.16%
2020-08-14 0 38.75 38.75 38.80 37.85 39.85 2,007,037 78,138,961 38.932 38.55 38.55 38.60 37.65 39.64 2,017,608 38.729 1.31%
2020-08-13 0 38.25 38.20 38.25 36.80 39.30 2,426,400 93,095,170 38.368 38.05 38.00 38.05 36.61 39.09 2,439,180 38.167 3.38%
2020-08-12 0 37.00 37.00 37.10 35.85 40.00 3,087,400 114,816,605 37.189 36.81 36.81 36.91 35.66 39.79 3,103,662 36.994 -7.15%
2020-08-11 0 39.85 39.70 39.85 34.70 41.00 5,277,200 204,252,040 38.705 39.64 39.49 39.64 34.52 40.79 5,304,996 38.502 14.84%
2020-08-10 0 34.70 34.50 34.70 33.55 35.40 1,454,600 50,181,480 34.498 34.52 34.32 34.52 33.37 35.21 1,462,262 34.318 -3.34%
2020-08-07 0 35.90 35.75 35.90 34.60 36.50 1,714,800 60,995,300 35.570 35.71 35.56 35.71 34.42 36.31 1,723,832 35.384 -1.91%
2020-08-06 0 36.60 36.55 36.90 35.00 36.90 1,467,400 52,809,230 35.988 36.41 36.36 36.71 34.82 36.71 1,475,129 35.800 0.55%
2020-08-05 0 36.40 36.35 36.40 34.10 37.00 1,996,600 72,143,870 36.133 36.21 36.16 36.21 33.92 36.81 2,007,116 35.944 4.00%
2020-08-04 0 35.00 35.00 35.05 34.50 37.40 3,784,700 136,956,760 36.187 34.82 34.82 34.87 34.32 37.20 3,804,635 35.997 0.57%
2020-08-03 0 34.80 34.80 34.85 31.70 35.10 3,339,100 111,536,532 33.403 34.62 34.62 34.67 31.53 34.92 3,356,687 33.228 9.09%
2020-07-31 0 31.90 31.90 32.00 31.05 32.45 954,200 30,333,380 31.789 31.73 31.73 31.83 30.89 32.28 959,226 31.623 1.75%
2020-07-30 0 31.35 31.30 31.35 30.50 33.25 3,626,400 115,310,280 31.797 31.19 31.14 31.19 30.34 33.08 3,645,501 31.631 -0.79%
2020-07-29 0 31.60 31.55 31.60 30.00 31.70 1,992,776 61,518,662 30.871 31.43 31.38 31.43 29.84 31.53 2,003,272 30.709 2.93%
2020-07-28 0 30.70 30.55 30.70 28.55 30.75 3,548,400 106,635,615 30.052 30.54 30.39 30.54 28.40 30.59 3,567,090 29.894 5.86%
2020-07-27 0 29.00 29.00 29.35 27.90 30.50 3,117,610 90,472,490 29.020 28.85 28.85 29.20 27.75 30.34 3,134,031 28.868 -2.36%
2020-07-24 0 29.70 29.65 29.70 29.25 31.55 2,731,000 82,018,480 30.032 29.54 29.49 29.54 29.10 31.38 2,745,385 29.875 -6.46%
2020-07-23 0 31.75 31.75 31.80 29.10 31.85 1,934,200 58,995,090 30.501 31.58 31.58 31.63 28.95 31.68 1,944,388 30.341 6.72%
2020-07-22 0 29.75 29.65 29.75 29.50 31.90 2,435,800 74,989,140 30.786 29.59 29.49 29.59 29.35 31.73 2,448,630 30.625 0.85%
2020-07-21 0 29.50 29.50 29.70 29.05 30.40 957,400 28,331,120 29.592 29.35 29.35 29.54 28.90 30.24 962,443 29.437 1.72%
2020-07-20 0 29.00 29.00 29.20 27.70 30.20 1,753,400 50,944,890 29.055 28.85 28.85 29.05 27.55 30.04 1,762,635 28.903 -2.68%
2020-07-17 0 29.80 29.75 29.80 29.20 30.05 898,400 26,682,605 29.700 29.64 29.59 29.64 29.05 29.89 903,132 29.545 2.23%
2020-07-16 0 29.15 29.05 29.15 26.80 31.50 3,571,800 103,670,685 29.025 29.00 28.90 29.00 26.66 31.33 3,590,613 28.873 -5.97%
2020-07-15 0 31.00 30.60 31.00 30.45 32.60 1,891,000 59,181,810 31.297 30.84 30.44 30.84 30.29 32.43 1,900,960 31.133 -2.21%
2020-07-14 0 31.70 31.70 31.80 30.50 32.50 1,274,780 40,089,494 31.448 31.53 31.53 31.63 30.34 32.33 1,281,494 31.283 -0.47%
2020-07-13 0 31.85 31.80 31.85 29.80 32.70 2,657,000 83,433,840 31.402 31.68 31.63 31.68 29.64 32.53 2,670,995 31.237 0.63%
2020-07-10 0 31.65 31.65 31.70 31.00 32.80 3,953,000 124,874,875 31.590 31.48 31.48 31.53 30.84 32.63 3,973,821 31.424 -3.36%
2020-07-09 0 32.75 32.75 32.80 32.10 34.00 4,541,900 149,376,445 32.889 32.58 32.58 32.63 31.93 33.82 4,565,823 32.716 3.31%
2020-07-08 0 31.70 31.65 31.70 30.00 33.00 4,350,200 139,125,277 31.981 31.53 31.48 31.53 29.84 32.83 4,373,113 31.814 3.09%
2020-07-07 0 30.75 30.75 30.80 28.85 34.15 5,143,600 160,199,475 31.145 30.59 30.59 30.64 28.70 33.97 5,170,692 30.982 -2.38%
2020-07-06 0 31.50 31.40 31.50 29.00 32.00 6,804,300 210,717,220 30.968 31.33 31.24 31.33 28.85 31.83 6,840,139 30.806 9.38%
2020-07-03 0 28.80 28.80 28.85 27.10 29.35 6,024,400 171,337,870 28.441 28.65 28.65 28.70 26.96 29.20 6,056,131 28.292 3.97%
2020-07-02 0 27.70 27.55 27.70 25.55 28.50 7,996,800 219,419,210 27.438 27.55 27.41 27.55 25.42 28.35 8,038,920 27.295 3.75%
2020-06-30 0 26.70 26.65 26.70 26.00 28.40 16,321,320 446,064,324 27.330 26.56 26.51 26.56 25.86 28.25 16,407,287 27.187 2.69%
2020-06-29 0 26.00 25.95 26.00 22.65 27.70 78,681,020 1,913,346,815 24.318 25.86 25.81 25.86 22.53 27.55 79,095,443 24.190

Copyright & disclaimer, Privacy policy

Back to top