Prices and Webb-site Total Returns

Hangzhou Tigermed Consulting Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03347	2020-08-07			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	53.30	53.30	53.40	52.05	54.45	2,212,154	116,974,826	52.878	53.30	53.30	53.40	52.05	54.45	2,212,154	52.878	-0.47%
2026-01-15	53.55	53.55	53.75	52.50	54.85	1,425,200	76,689,689	53.810	53.55	53.55	53.75	52.50	54.85	1,425,200	53.810	1.04%
2026-01-14	53.00	53.00	53.05	52.60	54.80	3,697,786	198,850,093	53.775	53.00	53.00	53.05	52.60	54.80	3,697,786	53.775	-0.93%
2026-01-13	53.50	53.35	53.50	49.70	53.75	4,778,944	252,858,758	52.911	53.50	53.35	53.50	49.70	53.75	4,778,944	52.911	8.17%
2026-01-12	49.46	49.46	49.50	48.82	53.05	3,764,191	187,628,169	49.846	49.46	49.46	49.50	48.82	53.05	3,764,191	49.846	-2.92%
2026-01-09	50.95	50.85	50.95	49.64	51.50	2,415,754	122,324,571	50.636	50.95	50.85	50.95	49.64	51.50	2,415,754	50.636	2.47%
2026-01-08	49.72	49.70	49.72	49.34	51.00	2,498,290	124,534,070	49.848	49.72	49.70	49.72	49.34	51.00	2,498,290	49.848	-1.54%
2026-01-07	50.50	50.50	50.55	46.16	50.85	7,164,916	353,553,715	49.345	50.50	50.50	50.55	46.16	50.85	7,164,916	49.345	8.88%
2026-01-06	46.38	46.38	46.42	44.90	46.86	2,798,800	128,970,710	46.081	46.38	46.38	46.42	44.90	46.86	2,798,800	46.081	2.57%
2026-01-05	45.22	45.22	45.26	41.64	45.82	2,790,200	124,913,806	44.769	45.22	45.22	45.26	41.64	45.82	2,790,200	44.769	6.55%
2026-01-02	42.44	42.44	42.54	41.88	43.94	430,100	18,253,378	42.440	42.44	42.44	42.54	41.88	43.94	430,100	42.440	-0.24%
2025-12-31	42.54	42.54	42.62	42.30	43.72	756,909	32,627,249	43.106	42.54	42.54	42.62	42.30	43.72	756,909	43.106	-1.57%
2025-12-30	43.22	43.20	43.22	42.06	43.56	2,504,300	107,234,791	42.820	43.22	43.20	43.22	42.06	43.56	2,504,300	42.820	1.12%
2025-12-29	42.74	42.74	42.76	40.72	43.48	3,841,820	163,724,162	42.616	42.74	42.74	42.76	40.72	43.48	3,841,820	42.616	2.49%
2025-12-24	41.70	41.68	41.70	39.60	43.06	1,761,693	74,338,372	42.197	41.70	41.68	41.70	39.60	43.06	1,761,693	42.197	2.61%
2025-12-23	40.64	40.64	40.70	40.30	41.76	1,736,800	70,703,395	40.709	40.64	40.64	40.70	40.30	41.76	1,736,800	40.709	-0.78%
2025-12-22	40.96	40.90	40.96	40.52	42.00	1,968,750	80,551,610	40.915	40.96	40.90	40.96	40.52	42.00	1,968,750	40.915	-1.44%
2025-12-19	41.56	41.46	41.56	39.62	41.58	2,974,031	122,442,227	41.170	41.56	41.46	41.56	39.62	41.58	2,974,031	41.170	5.22%
2025-12-18	39.50	39.42	39.50	38.44	39.92	2,614,287	102,842,523	39.339	39.50	39.42	39.50	38.44	39.92	2,614,287	39.339	-0.50%
2025-12-17	39.70	39.70	39.80	39.16	40.36	2,942,056	116,578,538	39.625	39.70	39.70	39.80	39.16	40.36	2,942,056	39.625	-0.60%
2025-12-16	39.94	39.78	39.94	38.90	40.38	1,965,100	77,855,320	39.619	39.94	39.78	39.94	38.90	40.38	1,965,100	39.619	0.96%
2025-12-15	39.56	39.56	39.76	39.02	40.52	1,832,000	72,920,386	39.804	39.56	39.56	39.76	39.02	40.52	1,832,000	39.804	-0.35%
2025-12-12	39.70	39.68	39.70	38.34	40.00	2,116,700	83,667,767	39.527	39.70	39.68	39.70	38.34	40.00	2,116,700	39.527	2.69%
2025-12-11	38.66	38.64	38.66	38.50	39.60	486,800	18,970,175	38.969	38.66	38.64	38.66	38.50	39.60	486,800	38.969	0.16%
2025-12-10	38.60	38.60	38.70	38.02	39.10	950,800	36,688,088	38.587	38.60	38.60	38.70	38.02	39.10	950,800	38.587	0.05%
2025-12-09	38.58	38.50	38.58	38.22	39.80	2,044,900	79,313,154	38.786	38.58	38.50	38.58	38.22	39.80	2,044,900	38.786	0.26%
2025-12-08	38.48	38.48	38.66	38.18	39.14	1,270,200	48,887,158	38.488	38.48	38.48	38.66	38.18	39.14	1,270,200	38.488	-0.31%
2025-12-05	38.60	38.58	38.60	37.80	38.68	493,400	18,893,131	38.292	38.60	38.58	38.60	37.80	38.68	493,400	38.292	0.63%
2025-12-04	38.36	38.36	38.40	37.60	38.56	1,066,833	40,690,858	38.142	38.36	38.36	38.40	37.60	38.56	1,066,833	38.142	2.08%
2025-12-03	37.58	37.44	37.58	37.36	38.34	865,549	32,729,770	37.814	37.58	37.44	37.58	37.36	38.34	865,549	37.814	-1.05%
2025-12-02	37.98	37.76	37.98	37.40	39.38	1,671,800	63,585,429	38.034	37.98	37.76	37.98	37.40	39.38	1,671,800	38.034	-3.36%
2025-12-01	39.30	39.30	39.48	38.90	39.98	638,061	25,104,616	39.345	39.30	39.30	39.48	38.90	39.98	638,061	39.345	-0.25%
2025-11-28	39.40	39.34	39.40	38.96	39.90	733,941	28,732,812	39.149	39.40	39.34	39.40	38.96	39.90	733,941	39.149	-0.25%
2025-11-27	39.50	39.46	39.50	39.36	41.00	1,176,600	46,711,158	39.700	39.50	39.46	39.50	39.36	41.00	1,176,600	39.700	-2.03%
2025-11-26	40.32	40.24	40.32	39.66	41.54	1,719,901	69,995,012	40.697	40.32	40.24	40.32	39.66	41.54	1,719,901	40.697	1.66%
2025-11-25	39.66	39.66	39.68	39.00	40.46	1,776,000	70,811,254	39.871	39.66	39.66	39.68	39.00	40.46	1,776,000	39.871	-0.70%
2025-11-24	39.94	39.88	39.94	37.02	40.08	4,445,200	173,854,111	39.111	39.94	39.88	39.94	37.02	40.08	4,445,200	39.111	9.25%
2025-11-21	36.56	36.44	36.56	36.08	38.08	3,489,500	128,429,847	36.805	36.56	36.44	36.56	36.08	38.08	3,489,500	36.805	-4.59%
2025-11-20	38.32	38.16	38.32	37.74	40.38	4,608,800	177,348,331	38.480	38.32	38.16	38.32	37.74	40.38	4,608,800	38.480	-3.18%
2025-11-19	39.58	39.58	39.60	39.44	41.30	2,109,800	84,001,105	39.815	39.58	39.58	39.60	39.44	41.30	2,109,800	39.815	-3.23%
2025-11-18	40.90	40.84	40.90	40.28	41.68	1,643,700	66,829,701	40.658	40.90	40.84	40.90	40.28	41.68	1,643,700	40.658	-0.82%
2025-11-17	41.24	41.22	41.24	41.02	44.10	3,317,600	138,014,484	41.601	41.24	41.22	41.24	41.02	44.10	3,317,600	41.601	-6.61%
2025-11-14	44.16	44.14	44.16	44.02	46.16	1,552,100	69,983,148	45.089	44.16	44.14	44.16	44.02	46.16	1,552,100	45.089	-2.52%
2025-11-13	45.30	45.26	45.30	43.86	45.68	1,203,600	54,493,029	45.275	45.30	45.26	45.30	43.86	45.68	1,203,600	45.275	1.89%
2025-11-12	44.46	44.40	44.46	43.56	45.46	1,444,000	64,298,348	44.528	44.46	44.40	44.46	43.56	45.46	1,444,000	44.528	0.82%
2025-11-11	44.10	44.08	44.10	43.94	45.98	1,006,700	44,799,756	44.502	44.10	44.08	44.10	43.94	45.98	1,006,700	44.502	-3.25%
2025-11-10	45.58	45.56	45.58	42.64	45.88	2,571,200	115,351,088	44.863	45.58	45.56	45.58	42.64	45.88	2,571,200	44.863	7.10%
2025-11-07	42.56	42.56	42.64	42.56	44.20	1,730,781	74,738,571	43.182	42.56	42.56	42.64	42.56	44.20	1,730,781	43.182	-3.10%
2025-11-06	43.92	43.92	44.06	43.86	44.90	1,617,400	71,469,726	44.188	43.92	43.92	44.06	43.86	44.90	1,617,400	44.188	-0.27%
2025-11-05	44.04	44.04	44.10	43.50	45.42	1,077,330	47,595,638	44.179	44.04	44.04	44.10	43.50	45.42	1,077,330	44.179	-1.87%
2025-11-04	44.88	44.82	44.88	44.36	47.06	1,496,100	67,520,644	45.131	44.88	44.82	44.88	44.36	47.06	1,496,100	45.131	-3.81%
2025-11-03	46.66	46.64	46.66	45.64	47.62	2,012,824	94,450,840	46.925	46.66	46.64	46.66	45.64	47.62	2,012,824	46.925	0.26%
2025-10-31	46.54	46.54	46.56	45.48	47.50	2,637,400	123,429,268	46.800	46.54	46.54	46.56	45.48	47.50	2,637,400	46.800	-0.09%
2025-10-30	46.58	46.38	46.58	43.98	47.00	7,341,900	336,248,024	45.799	46.58	46.38	46.58	43.98	47.00	7,341,900	45.799	8.02%
2025-10-28	43.12	43.08	43.12	42.66	43.58	820,200	35,312,287	43.053	43.12	43.08	43.12	42.66	43.58	820,200	43.053	-0.32%
2025-10-27	43.26	43.20	43.26	42.30	43.58	1,709,148	73,958,352	43.272	43.26	43.20	43.26	42.30	43.58	1,709,148	43.272	3.64%
2025-10-24	41.74	41.74	41.76	41.00	42.14	1,471,700	61,178,723	41.570	41.74	41.74	41.76	41.00	42.14	1,471,700	41.570	1.31%
2025-10-23	41.20	41.10	41.20	40.36	42.10	2,340,200	95,977,562	41.013	41.20	41.10	41.20	40.36	42.10	2,340,200	41.013	-1.95%
2025-10-22	42.02	41.92	42.02	41.80	43.08	1,218,800	51,600,464	42.337	42.02	41.92	42.02	41.80	43.08	1,218,800	42.337	-0.80%
2025-10-21	42.36	42.36	42.40	42.34	43.38	1,589,200	68,006,538	42.793	42.36	42.36	42.40	42.34	43.38	1,589,200	42.793	-1.40%
2025-10-20	42.96	42.94	42.96	42.32	43.64	749,200	32,186,158	42.961	42.96	42.94	42.96	42.32	43.64	749,200	42.961	1.56%
2025-10-17	42.30	42.24	42.30	41.92	44.32	1,051,064	44,962,699	42.778	42.30	42.24	42.30	41.92	44.32	1,051,064	42.778	-2.67%
2025-10-16	43.46	43.46	43.50	43.14	45.12	1,191,600	52,462,971	44.027	43.46	43.46	43.50	43.14	45.12	1,191,600	44.027	-0.96%
2025-10-15	43.88	43.80	43.88	41.66	44.00	1,258,023	54,637,612	43.431	43.88	43.80	43.88	41.66	44.00	1,258,023	43.431	3.44%
2025-10-14	42.42	42.30	42.42	41.64	44.80	2,327,500	100,424,398	43.147	42.42	42.30	42.42	41.64	44.80	2,327,500	43.147	-0.66%
2025-10-13	42.70	42.68	42.70	40.88	42.78	3,223,800	135,494,892	42.030	42.70	42.68	42.70	40.88	42.78	3,223,800	42.030	-2.33%
2025-10-10	43.72	43.70	43.72	43.48	45.08	2,692,200	118,995,640	44.200	43.72	43.70	43.72	43.48	45.08	2,692,200	44.200	1.25%
2025-10-09	43.18	43.14	43.18	42.90	46.90	5,145,014	226,552,243	44.033	43.18	43.14	43.18	42.90	46.90	5,145,014	44.033	-8.52%
2025-10-08	47.20	47.00	47.20	45.30	47.20	265,991	12,365,082	46.487	47.20	47.00	47.20	45.30	47.20	265,991	46.487	0.81%
2025-10-06	46.82	46.66	46.82	45.68	47.02	196,540	9,135,137	46.480	46.82	46.66	46.82	45.68	47.02	196,540	46.480	0.64%
2025-10-03	46.52	46.34	46.52	46.06	47.60	319,200	14,812,141	46.404	46.52	46.34	46.52	46.06	47.60	319,200	46.404	-2.27%
2025-10-02	47.60	47.42	47.60	45.20	48.50	606,800	28,580,068	47.100	47.60	47.42	47.60	45.20	48.50	606,800	47.100	4.02%
2025-09-30	45.76	45.76	45.86	44.24	46.00	2,490,100	112,469,884	45.167	45.76	45.76	45.86	44.24	46.00	2,490,100	45.167	2.42%
2025-09-29	44.68	44.64	44.68	43.10	44.86	2,162,502	95,144,954	43.998	44.68	44.64	44.68	43.10	44.86	2,162,502	43.998	0.04%
2025-09-26	44.66	44.66	44.68	44.56	46.18	2,440,000	110,118,296	45.130	44.66	44.66	44.68	44.56	46.18	2,440,000	45.130	-5.10%
2025-09-25	47.06	47.06	47.08	46.86	48.88	2,012,700	96,100,799	47.747	47.06	47.06	47.08	46.86	48.88	2,012,700	47.747	-1.55%
2025-09-24	47.80	47.76	47.80	44.58	48.30	3,223,900	153,141,841	47.502	47.80	47.76	47.80	44.58	48.30	3,223,900	47.502	5.66%
2025-09-23	45.24	45.06	45.24	44.36	46.88	2,250,800	101,695,794	45.182	45.24	45.06	45.24	44.36	46.88	2,250,800	45.182	-1.74%
2025-09-22	46.04	45.94	46.04	45.12	46.46	1,614,058	73,890,545	45.779	46.04	45.94	46.04	45.12	46.46	1,614,058	45.779	1.23%
2025-09-19	45.48	45.14	45.48	44.40	46.96	2,484,421	112,262,909	45.187	45.48	45.14	45.48	44.40	46.96	2,484,421	45.187	-1.34%
2025-09-18	46.10	46.06	46.10	45.30	47.48	3,215,093	148,595,074	46.218	46.10	46.06	46.10	45.30	47.48	3,215,093	46.218	-0.52%
2025-09-17	46.34	46.34	46.38	45.82	49.24	5,582,100	260,037,265	46.584	46.34	46.34	46.38	45.82	49.24	5,582,100	46.584	-4.85%
2025-09-16	48.70	48.68	48.70	47.02	49.12	2,248,400	107,704,509	47.903	48.70	48.68	48.70	47.02	49.12	2,248,400	47.903	0.16%
2025-09-15	48.62	48.58	48.62	47.02	49.76	2,954,300	143,085,968	48.433	48.62	48.58	48.62	47.02	49.76	2,954,300	48.433	2.19%
2025-09-12	47.58	47.50	47.58	45.68	48.74	3,533,600	166,255,879	47.050	47.58	47.50	47.58	45.68	48.74	3,533,600	47.050	4.57%
2025-09-11	45.50	45.50	45.52	41.60	48.48	17,413,810	775,321,146	44.523	45.50	45.50	45.52	41.60	48.48	17,413,810	44.523	-9.36%
2025-09-10	50.20	50.20	50.25	49.94	54.20	3,051,000	156,919,017	51.432	50.20	50.20	50.25	49.94	54.20	3,051,000	51.432	-2.81%
2025-09-09	51.65	51.50	51.65	51.00	53.25	1,300,200	67,287,269	51.751	51.65	51.50	51.65	51.00	53.25	1,300,200	51.751	-2.55%
2025-09-08	53.00	52.95	53.00	51.20	53.30	3,022,010	158,469,612	52.438	53.00	52.95	53.00	51.20	53.30	3,022,010	52.438	2.61%
2025-09-05	51.65	51.30	51.65	48.40	51.65	3,175,463	160,416,299	50.517	51.65	51.30	51.65	48.40	51.65	3,175,463	50.517	7.47%
2025-09-04	48.06	48.06	48.08	47.36	51.75	2,976,800	145,133,189	48.755	48.06	48.06	48.08	47.36	51.75	2,976,800	48.755	-5.76%
2025-09-03	51.00	51.00	51.05	50.00	51.90	2,190,200	111,354,808	50.842	51.00	51.00	51.05	50.00	51.90	2,190,200	50.842	2.00%
2025-09-02	50.00	50.00	50.05	48.18	50.55	3,547,000	176,080,717	49.642	50.00	50.00	50.05	48.18	50.55	3,547,000	49.642	3.99%
2025-09-01	48.08	48.04	48.12	46.00	49.28	3,573,600	171,017,237	47.856	48.08	48.04	48.12	46.00	49.28	3,573,600	47.856	3.35%
2025-08-29	46.52	46.50	46.52	46.20	48.34	5,094,900	239,593,835	47.026	46.52	46.50	46.52	46.20	48.34	5,094,900	47.026	-3.00%
2025-08-28	47.96	47.96	47.98	47.02	50.20	1,395,500	67,200,904	48.155	47.96	47.96	47.98	47.02	50.20	1,395,500	48.155	-1.36%
2025-08-27	48.62	48.60	48.62	48.24	52.25	2,069,940	103,052,440	49.785	48.62	48.60	48.62	48.24	52.25	2,069,940	49.785	-4.76%
2025-08-26	51.05	51.05	51.15	50.90	53.05	1,210,800	62,463,187	51.588	51.05	51.05	51.15	50.90	53.05	1,210,800	51.588	-3.77%
2025-08-25	53.05	52.95	53.05	50.90	53.55	2,460,020	128,673,897	52.306	53.05	52.95	53.05	50.90	53.55	2,460,020	52.306	1.73%
2025-08-22	52.15	52.10	52.15	50.10	52.25	1,628,600	83,536,811	51.294	52.15	52.10	52.15	50.10	52.25	1,628,600	51.294	1.76%
2025-08-21	51.25	51.25	51.30	50.20	52.05	1,852,600	94,676,268	51.105	51.25	51.25	51.30	50.20	52.05	1,852,600	51.105	0.10%
2025-08-20	51.20	51.15	51.20	49.50	52.95	5,753,620	292,404,909	50.821	51.20	51.15	51.20	49.50	52.95	5,753,620	50.821	-3.21%
2025-08-19	52.90	52.90	53.00	52.85	59.30	3,800,314	209,355,595	55.089	52.90	52.90	53.00	52.85	59.30	3,800,314	55.089	-8.08%
2025-08-18	57.55	57.40	57.55	56.70	59.30	1,886,400	108,447,515	57.489	57.55	57.40	57.55	56.70	59.30	1,886,400	57.489	-1.46%
2025-08-15	58.40	58.25	58.40	57.10	59.05	1,934,671	112,411,810	58.104	58.40	58.25	58.40	57.10	59.05	1,934,671	58.104	-0.09%
2025-08-14	58.45	58.40	58.45	55.70	59.90	4,167,600	242,971,528	58.300	58.45	58.40	58.45	55.70	59.90	4,167,600	58.300	5.03%
2025-08-13	55.65	55.50	55.65	52.35	56.10	2,592,800	142,251,055	54.864	55.65	55.50	55.65	52.35	56.10	2,592,800	54.864	5.80%
2025-08-12	52.60	52.50	52.60	51.45	54.00	2,764,020	144,960,784	52.446	52.60	52.50	52.60	51.45	54.00	2,764,020	52.446	-0.57%
2025-08-11	52.90	52.85	52.90	52.20	54.35	2,779,800	147,398,013	53.025	52.90	52.85	52.90	52.20	54.35	2,779,800	53.025	0.47%
2025-08-08	52.65	52.60	52.65	51.75	53.65	3,180,336	167,141,794	52.555	52.65	52.60	52.65	51.75	53.65	3,180,336	52.555	-3.04%
2025-08-07	54.30	54.30	54.35	52.20	56.80	3,245,010	175,448,506	54.067	54.30	54.30	54.35	52.20	56.80	3,245,010	54.067	-3.47%
2025-08-06	56.25	56.25	56.30	53.85	56.30	2,153,100	119,039,279	55.287	56.25	56.25	56.30	53.85	56.30	2,153,100	55.287	1.35%
2025-08-05	55.50	55.45	55.50	52.55	55.50	2,100,338	114,055,853	54.304	55.50	55.45	55.50	52.55	55.50	2,100,338	54.304	4.13%
2025-08-04	53.30	53.20	53.30	51.45	54.00	2,951,736	156,241,180	52.932	53.30	53.20	53.30	51.45	54.00	2,951,736	52.932	-1.11%
2025-08-01	53.90	53.75	53.90	53.20	57.05	3,102,520	170,783,691	55.047	53.90	53.75	53.90	53.20	57.05	3,102,520	55.047	-3.32%
2025-07-31	55.75	55.70	55.75	54.60	58.10	4,278,700	240,491,940	56.207	55.75	55.70	55.75	54.60	58.10	4,278,700	56.207	-2.19%
2025-07-30	57.00	56.95	57.00	55.95	60.60	9,535,084	559,151,269	58.641	57.00	56.95	57.00	55.95	60.60	9,535,084	58.641	-2.73%
2025-07-29	58.60	58.60	58.65	52.05	58.95	13,345,830	751,889,765	56.339	58.60	58.60	58.65	52.05	58.95	13,345,830	56.339	9.64%
2025-07-28	53.45	53.45	53.50	51.35	53.65	2,888,003	151,793,001	52.560	53.45	53.45	53.50	51.35	53.65	2,888,003	52.560	1.91%
2025-07-25	52.45	52.40	52.45	50.00	52.95	8,028,190	416,492,779	51.879	52.45	52.40	52.45	50.00	52.95	8,028,190	51.879	4.38%
2025-07-24	50.25	50.15	50.25	48.90	50.85	3,135,900	157,024,896	50.073	50.25	50.15	50.25	48.90	50.85	3,135,900	50.073	3.82%
2025-07-23	48.40	48.40	48.45	48.00	51.10	6,355,500	313,484,495	49.325	48.40	48.40	48.45	48.00	51.10	6,355,500	49.325	0.10%
2025-07-22	48.35	48.35	48.50	48.25	52.15	5,251,713	261,607,210	49.814	48.35	48.35	48.50	48.25	52.15	5,251,713	49.814	-4.45%
2025-07-21	50.60	50.50	50.60	49.60	52.45	2,868,400	145,464,258	50.713	50.60	50.50	50.60	49.60	52.45	2,868,400	50.713	-0.98%
2025-07-18	51.10	51.10	51.20	50.40	52.50	5,589,950	286,723,832	51.293	51.10	51.10	51.20	50.40	52.50	5,589,950	51.293	1.29%
2025-07-17	50.45	50.40	50.45	46.15	50.75	6,392,302	315,834,860	49.409	50.45	50.40	50.45	46.15	50.75	6,392,302	49.409	8.85%
2025-07-16	46.35	46.25	46.35	46.00	48.30	5,079,745	238,127,724	46.878	46.35	46.25	46.35	46.00	48.30	5,079,745	46.878	-2.73%
2025-07-15	47.65	47.60	47.65	46.30	48.60	4,764,800	224,780,110	47.175	47.65	47.60	47.65	46.30	48.60	4,764,800	47.175	-1.85%
2025-07-14	48.55	48.40	48.55	47.35	52.60	7,215,538	352,755,819	48.888	48.55	48.40	48.55	47.35	52.60	7,215,538	48.888	-3.09%
2025-07-11	50.10	50.05	50.10	48.10	51.05	7,322,000	365,921,970	49.976	50.10	50.05	50.10	48.10	51.05	7,322,000	49.976	3.94%
2025-07-10	48.20	48.15	48.20	45.70	50.30	8,655,855	417,378,954	48.219	48.20	48.15	48.20	45.70	50.30	8,655,855	48.219	3.32%
2025-07-09	46.65	46.40	46.65	43.00	47.65	11,058,090	507,251,751	45.872	46.65	46.40	46.65	43.00	47.65	11,058,090	45.872	6.75%
2025-07-08	43.70	43.60	43.70	38.80	43.70	7,154,636	301,537,921	42.146	43.70	43.60	43.70	38.80	43.70	7,154,636	42.146	11.76%
2025-07-07	39.10	39.00	39.10	38.65	40.80	1,738,600	68,187,399	39.220	39.10	39.00	39.10	38.65	40.80	1,738,600	39.220	-2.01%
2025-07-04	39.90	39.75	39.90	39.15	40.95	3,139,300	125,596,275	40.008	39.90	39.75	39.90	39.15	40.95	3,139,300	40.008	0.13%
2025-07-03	39.85	39.80	39.85	38.15	40.10	3,553,000	139,689,301	39.316	39.85	39.80	39.85	38.15	40.10	3,553,000	39.316	3.51%
2025-07-02	38.50	38.45	38.50	37.80	39.65	2,936,428	113,429,977	38.629	38.50	38.45	38.50	37.80	39.65	2,936,428	38.629	0.65%
2025-06-30	38.25	38.25	38.30	34.90	39.05	6,068,310	227,364,571	37.468	38.25	38.25	38.30	34.90	39.05	6,068,310	37.468	7.29%
2025-06-27	35.65	35.60	35.65	34.85	36.10	2,861,000	101,643,575	35.527	35.65	35.60	35.65	34.85	36.10	2,861,000	35.527	-0.28%
2025-06-26	35.75	35.70	35.75	34.90	38.05	6,040,100	215,670,336	35.706	35.75	35.70	35.75	34.90	38.05	6,040,100	35.706	-5.05%
2025-06-25	37.65	37.50	37.65	37.00	38.55	3,062,210	114,921,230	37.529	37.65	37.50	37.65	37.00	38.55	3,062,210	37.529	-1.05%
2025-06-24	38.05	38.00	38.05	36.45	38.25	3,121,300	117,540,245	37.657	38.05	38.00	38.05	36.45	38.25	3,121,300	37.657	2.56%
2025-06-23	37.10	37.00	37.10	35.25	37.20	3,065,500	111,095,760	36.241	37.10	37.00	37.10	35.25	37.20	3,065,500	36.241	2.49%
2025-06-20	36.20	36.00	36.20	35.60	36.65	1,705,400	61,572,557	36.104	36.20	36.00	36.20	35.60	36.65	1,705,400	36.104	-0.28%
2025-06-19	36.30	36.20	36.30	35.85	38.40	3,504,400	128,505,565	36.670	36.30	36.20	36.30	35.85	38.40	3,504,400	36.670	-2.94%
2025-06-18	37.40	37.30	37.40	36.85	38.25	3,358,400	125,808,567	37.461	37.40	37.30	37.40	36.85	38.25	3,358,400	37.461	-1.06%
2025-06-17	37.80	37.80	37.85	37.40	42.80	8,142,100	318,005,806	39.057	37.80	37.80	37.85	37.40	42.80	8,142,100	39.057	-7.47%
2025-06-16	40.85	40.75	40.85	39.50	42.80	4,987,200	204,482,280	41.001	40.85	40.75	40.85	39.50	42.80	4,987,200	41.001	-0.37%
2025-06-13	41.00	40.95	41.00	40.35	44.80	9,246,654	387,507,264	41.908	41.00	40.95	41.00	40.35	44.80	9,246,654	41.908	-2.38%
2025-06-12	42.00	41.90	42.00	39.30	42.40	6,527,246	272,002,232	41.672	42.00	41.90	42.00	39.30	42.40	6,527,246	41.672	4.54%
2025-06-11	40.50	40.40	40.50	38.90	41.05	6,290,400	253,110,232	40.238	40.18	40.08	40.18	38.59	40.72	6,341,208	39.915	3.45%
2025-06-10	39.15	39.15	39.20	37.25	40.60	11,152,800	440,294,613	39.478	38.84	38.84	38.89	36.95	40.27	11,242,882	39.162	4.12%
2025-06-09	37.60	37.45	37.60	34.85	38.05	7,331,300	270,868,792	36.947	37.30	37.15	37.30	34.57	37.75	7,390,515	36.651	8.51%
2025-06-06	34.65	34.60	34.65	33.70	35.70	6,129,000	211,792,397	34.556	34.37	34.32	34.37	33.43	35.41	6,178,504	34.279	-3.08%
2025-06-05	35.75	35.65	35.75	34.40	36.45	6,787,700	239,911,632	35.345	35.46	35.36	35.46	34.12	36.16	6,842,525	35.062	-1.38%
2025-06-04	36.25	36.15	36.25	33.55	37.50	9,210,880	332,228,581	36.069	35.96	35.86	35.96	33.28	37.20	9,285,277	35.780	8.21%
2025-06-03	33.50	33.45	33.50	31.70	34.50	5,777,276	192,987,240	33.405	33.23	33.18	33.23	31.45	34.22	5,823,939	33.137	6.35%
2025-06-02	31.50	31.35	31.50	30.60	32.15	652,200	20,326,850	31.167	31.25	31.10	31.25	30.35	31.89	657,468	30.917	-3.52%
2025-05-30	32.65	32.65	32.70	31.50	33.80	7,748,410	255,322,485	32.952	32.39	32.39	32.44	31.25	33.53	7,810,994	32.688	1.87%
2025-05-29	32.05	32.00	32.05	29.20	32.65	7,513,465	234,388,757	31.196	31.79	31.74	31.79	28.97	32.39	7,574,152	30.946	9.95%
2025-05-28	29.15	29.15	29.20	29.00	30.25	2,228,000	65,889,385	29.573	28.92	28.92	28.97	28.77	30.01	2,245,996	29.336	-3.16%
2025-05-27	30.10	30.00	30.10	28.75	30.40	3,342,300	99,403,501	29.741	29.86	29.76	29.86	28.52	30.16	3,369,296	29.503	3.08%
2025-05-26	29.20	29.05	29.20	28.75	30.55	6,611,402	196,069,791	29.656	28.97	28.82	28.97	28.52	30.31	6,664,803	29.419	0.00%
2025-05-23	29.20	29.20	29.25	26.60	30.80	16,037,252	467,093,333	29.126	28.97	28.97	29.02	26.39	30.55	16,166,786	28.892	8.35%
2025-05-22	26.95	26.90	26.95	26.10	27.10	4,720,200	125,168,355	26.518	26.73	26.68	26.73	25.89	26.88	4,758,325	26.305	-1.10%
2025-05-21	27.25	27.20	27.25	26.75	27.90	5,401,167	147,796,333	27.364	27.03	26.98	27.03	26.54	27.68	5,444,793	27.145	2.06%
2025-05-20	26.70	26.70	26.80	25.45	27.40	5,854,450	157,297,012	26.868	26.49	26.49	26.59	25.25	27.18	5,901,737	26.653	4.91%
2025-05-19	25.45	25.45	25.50	24.55	25.85	2,508,895	63,063,177	25.136	25.25	25.25	25.30	24.35	25.64	2,529,160	24.934	0.39%
2025-05-16	25.35	25.35	25.45	25.20	26.70	3,515,200	90,669,927	25.794	25.15	25.15	25.25	25.00	26.49	3,543,592	25.587	-5.23%
2025-05-15	26.75	26.75	26.80	26.55	27.65	1,970,200	53,277,722	27.042	26.54	26.54	26.59	26.34	27.43	1,986,113	26.825	-0.93%
2025-05-14	27.00	27.00	27.10	26.75	27.25	789,400	21,305,845	26.990	26.78	26.78	26.88	26.54	27.03	795,776	26.774	0.37%
2025-05-13	26.90	26.85	26.90	26.85	27.90	1,541,271	42,025,211	27.267	26.68	26.63	26.68	26.63	27.68	1,553,720	27.048	-1.47%
2025-05-12	27.30	27.20	27.30	26.35	27.35	1,746,885	46,947,544	26.875	27.08	26.98	27.08	26.14	27.13	1,760,995	26.660	2.25%
2025-05-09	26.70	26.70	26.75	26.60	27.40	777,428	20,844,055	26.812	26.49	26.49	26.54	26.39	27.18	783,707	26.597	-1.29%
2025-05-08	27.05	27.00	27.05	26.95	27.60	1,277,500	34,838,342	27.271	26.83	26.78	26.83	26.73	27.38	1,287,818	27.052	0.74%
2025-05-07	26.85	26.85	26.95	26.80	28.00	1,876,287	51,185,648	27.280	26.63	26.63	26.73	26.59	27.78	1,891,442	27.062	-1.83%
2025-05-06	27.35	27.30	27.35	26.50	27.40	1,765,300	47,965,182	27.171	27.13	27.08	27.13	26.29	27.18	1,779,558	26.953	0.55%
2025-05-02	27.20	27.10	27.20	25.40	27.25	734,600	19,255,990	26.213	26.98	26.88	26.98	25.20	27.03	740,533	26.003	1.68%
2025-04-30	26.75	26.60	26.75	26.00	26.95	1,850,201	49,119,983	26.548	26.54	26.39	26.54	25.79	26.73	1,865,145	26.336	3.48%
2025-04-29	25.85	25.80	25.85	25.50	26.65	3,547,625	92,771,385	26.150	25.64	25.59	25.64	25.30	26.44	3,576,279	25.941	-2.64%
2025-04-28	26.55	26.40	26.55	26.15	26.95	967,375	25,672,685	26.539	26.34	26.19	26.34	25.94	26.73	975,189	26.326	-0.75%
2025-04-25	26.75	26.70	26.75	26.65	27.25	1,939,500	52,310,263	26.971	26.54	26.49	26.54	26.44	27.03	1,955,165	26.755	0.94%
2025-04-24	26.50	26.50	26.55	26.15	27.50	3,284,900	87,864,572	26.748	26.29	26.29	26.34	25.94	27.28	3,311,432	26.534	-0.93%
2025-04-23	26.75	26.55	26.75	25.90	26.95	2,920,971	77,340,122	26.478	26.54	26.34	26.54	25.69	26.73	2,944,564	26.265	2.88%
2025-04-22	26.00	26.00	26.15	25.15	26.55	3,955,876	103,517,965	26.168	25.79	25.79	25.94	24.95	26.34	3,987,828	25.958	1.56%
2025-04-17	25.60	25.60	25.75	24.80	25.80	1,412,500	36,032,192	25.510	25.39	25.39	25.54	24.60	25.59	1,423,909	25.305	2.40%
2025-04-16	25.00	25.00	25.05	24.70	25.75	1,402,500	35,150,305	25.063	24.80	24.80	24.85	24.50	25.54	1,413,828	24.862	-3.85%
2025-04-15	26.00	25.90	26.00	25.40	27.10	3,551,836	92,096,639	25.929	25.79	25.69	25.79	25.20	26.88	3,580,524	25.722	-3.88%
2025-04-14	27.05	26.90	27.05	26.35	27.35	2,079,800	55,958,275	26.906	26.83	26.68	26.83	26.14	27.13	2,096,599	26.690	2.46%
2025-04-11	26.40	26.35	26.45	25.45	26.60	2,276,800	59,716,251	26.228	26.19	26.14	26.24	25.25	26.39	2,295,190	26.018	2.52%
2025-04-10	25.75	25.70	25.75	25.60	26.75	3,456,300	90,005,555	26.041	25.54	25.49	25.54	25.39	26.54	3,484,217	25.832	2.18%
2025-04-09	25.20	25.10	25.20	22.30	25.45	4,199,326	102,931,358	24.511	25.00	24.90	25.00	22.12	25.25	4,233,244	24.315	0.20%
2025-04-08	25.15	25.15	25.20	24.10	25.75	4,418,700	110,169,272	24.933	24.95	24.95	25.00	23.91	25.54	4,454,390	24.733	2.65%
2025-04-07	24.50	24.45	24.50	24.10	28.40	7,094,600	185,087,419	26.088	24.30	24.25	24.30	23.91	28.17	7,151,904	25.879	-19.28%
2025-04-03	30.35	30.35	30.40	29.40	30.85	2,253,628	67,797,825	30.084	30.11	30.11	30.16	29.16	30.60	2,271,831	29.843	0.33%
2025-04-02	30.25	30.20	30.25	29.80	32.10	6,633,312	203,033,283	30.608	30.01	29.96	30.01	29.56	31.84	6,686,890	30.363	-5.91%
2025-04-01	32.15	32.15	32.20	30.80	33.60	7,864,800	254,566,852	32.368	31.89	31.89	31.94	30.55	33.33	7,928,324	32.109	3.71%
2025-03-31	31.00	30.85	31.00	29.90	32.10	6,319,200	194,470,767	30.775	30.75	30.60	30.75	29.66	31.84	6,370,241	30.528	-2.82%
2025-03-28	31.90	31.90	31.95	31.80	36.20	7,978,272	268,678,806	33.676	31.64	31.64	31.69	31.55	35.91	8,042,713	33.406	-11.02%
2025-03-27	35.85	35.75	35.85	33.95	36.25	3,320,339	117,554,268	35.404	35.56	35.46	35.56	33.68	35.96	3,347,158	35.121	4.06%
2025-03-26	34.45	34.35	34.45	33.35	34.50	955,600	32,592,947	34.107	34.17	34.07	34.17	33.08	34.22	963,318	33.834	2.23%
2025-03-25	33.70	33.70	33.80	33.30	34.80	1,715,280	57,776,030	33.683	33.43	33.43	33.53	33.03	34.52	1,729,134	33.413	-1.89%
2025-03-24	34.35	34.35	34.50	33.70	34.95	1,623,013	55,770,241	34.362	34.07	34.07	34.22	33.43	34.67	1,636,122	34.087	0.00%
2025-03-21	34.35	34.30	34.35	34.00	36.25	3,320,101	115,236,664	34.709	34.07	34.03	34.07	33.73	35.96	3,346,918	34.431	-4.58%
2025-03-20	36.00	35.95	36.00	35.85	38.20	3,875,778	143,179,668	36.942	35.71	35.66	35.71	35.56	37.89	3,907,083	36.646	-4.64%
2025-03-19	37.75	37.50	37.75	36.90	39.45	4,138,399	157,989,935	38.177	37.45	37.20	37.45	36.60	39.13	4,171,825	37.871	-2.45%
2025-03-18	38.70	38.65	38.70	37.50	39.80	5,175,913	200,610,609	38.758	38.39	38.34	38.39	37.20	39.48	5,217,719	38.448	4.88%
2025-03-17	36.90	36.85	36.90	36.65	37.95	1,415,200	52,462,655	37.071	36.60	36.55	36.60	36.36	37.65	1,426,631	36.774	-1.60%
2025-03-14	37.50	37.45	37.50	35.05	38.10	4,176,047	155,925,682	37.338	37.20	37.15	37.20	34.77	37.79	4,209,777	37.039	7.14%
2025-03-13	35.00	35.00	35.10	34.45	37.40	2,533,248	90,084,477	35.561	34.72	34.72	34.82	34.17	37.10	2,553,709	35.276	-3.71%
2025-03-12	36.35	36.30	36.35	35.75	39.25	6,992,012	264,229,131	37.790	36.06	36.01	36.06	35.46	38.94	7,048,487	37.487	0.00%
2025-03-11	36.35	36.25	36.35	34.10	36.65	2,301,885	81,196,591	35.274	36.06	35.96	36.06	33.83	36.36	2,320,477	34.991	3.86%
2025-03-10	35.00	35.00	35.05	34.30	36.50	2,517,914	88,210,752	35.033	34.72	34.72	34.77	34.03	36.21	2,538,251	34.753	-1.41%
2025-03-07	35.50	35.20	35.50	34.35	35.75	3,040,548	106,348,941	34.977	35.22	34.92	35.22	34.07	35.46	3,065,107	34.697	0.71%
2025-03-06	35.25	35.15	35.25	34.25	35.75	3,664,329	128,918,737	35.182	34.97	34.87	34.97	33.98	35.46	3,693,926	34.900	3.83%
2025-03-05	33.95	33.90	33.95	32.60	34.15	3,437,400	114,753,455	33.384	33.68	33.63	33.68	32.34	33.88	3,465,164	33.116	2.57%
2025-03-04	33.10	33.05	33.10	32.40	33.70	2,385,900	78,776,680	33.018	32.83	32.79	32.83	32.14	33.43	2,405,171	32.753	-0.60%
2025-03-03	33.30	33.30	33.40	32.85	35.45	3,142,763	106,585,704	33.915	33.03	33.03	33.13	32.59	35.17	3,168,147	33.643	-1.62%
2025-02-28	33.85	33.85	33.90	33.35	36.95	5,122,600	177,687,720	34.687	33.58	33.58	33.63	33.08	36.65	5,163,976	34.409	-6.88%
2025-02-27	36.35	36.30	36.35	35.25	37.80	5,208,236	189,355,633	36.357	36.06	36.01	36.06	34.97	37.50	5,250,303	36.066	-1.49%
2025-02-26	36.90	36.70	36.90	35.25	37.80	5,986,700	220,625,855	36.853	36.60	36.41	36.60	34.97	37.50	6,035,055	36.557	5.43%
2025-02-25	35.00	34.95	35.00	34.40	36.50	4,643,900	163,809,970	35.274	34.72	34.67	34.72	34.12	36.21	4,681,409	34.992	-1.96%
2025-02-24	35.70	35.65	35.70	35.55	39.05	8,961,550	327,385,686	36.532	35.41	35.36	35.41	35.27	38.74	9,033,933	36.240	-7.51%
2025-02-21	38.60	38.55	38.60	35.20	38.85	11,253,800	417,618,560	37.109	38.29	38.24	38.29	34.92	38.54	11,344,698	36.812	8.58%
2025-02-20	35.55	35.55	35.60	31.50	36.40	19,793,467	687,482,767	34.733	35.27	35.27	35.31	31.25	36.11	19,953,340	34.455	12.86%
2025-02-19	31.50	31.45	31.50	30.75	32.30	3,627,768	114,060,501	31.441	31.25	31.20	31.25	30.50	32.04	3,657,070	31.189	0.16%
2025-02-18	31.45	31.40	31.45	30.75	32.35	3,768,068	118,570,574	31.467	31.20	31.15	31.20	30.50	32.09	3,798,503	31.215	0.32%
2025-02-17	31.35	31.30	31.35	30.65	34.20	10,920,000	351,232,410	32.164	31.10	31.05	31.10	30.40	33.93	11,008,202	31.906	-2.64%
2025-02-14	32.20	32.20	32.25	28.75	32.25	8,485,468	262,352,038	30.918	31.94	31.94	31.99	28.52	31.99	8,554,006	30.670	12.59%
2025-02-13	28.60	28.60	28.65	28.50	29.90	3,365,095	98,739,110	29.342	28.37	28.37	28.42	28.27	29.66	3,392,275	29.107	-2.22%
2025-02-12	29.25	29.20	29.25	28.85	29.85	3,736,262	109,452,838	29.295	29.02	28.97	29.02	28.62	29.61	3,766,440	29.060	-0.34%
2025-02-11	29.35	29.30	29.35	29.15	30.75	2,846,000	84,155,762	29.570	29.11	29.07	29.11	28.92	30.50	2,868,987	29.333	-3.61%
2025-02-10	30.45	30.45	30.50	29.10	30.80	4,354,494	131,173,486	30.124	30.21	30.21	30.26	28.87	30.55	4,389,666	29.882	3.40%
2025-02-07	29.45	29.45	29.50	28.40	29.75	6,370,455	186,024,373	29.201	29.21	29.21	29.26	28.17	29.51	6,421,910	28.967	2.79%
2025-02-06	28.65	28.65	28.70	27.60	28.85	3,760,819	107,095,597	28.477	28.42	28.42	28.47	27.38	28.62	3,791,195	28.249	2.50%
2025-02-05	27.95	27.90	27.95	27.25	28.10	1,545,500	42,765,196	27.671	27.73	27.68	27.73	27.03	27.87	1,557,983	27.449	0.72%
2025-02-04	27.75	27.70	27.75	26.65	28.45	688,101	18,886,066	27.447	27.53	27.48	27.53	26.44	28.22	693,659	27.227	1.83%
2025-02-03	27.25	27.15	27.25	25.75	28.20	594,686	16,072,219	27.026	27.03	26.93	27.03	25.54	27.97	599,489	26.810	-2.85%
2025-01-28	28.05	28.05	28.15	27.70	28.65	104,600	2,926,730	27.980	27.83	27.83	27.92	27.48	28.42	105,445	27.756	-2.60%
2025-01-27	28.80	28.70	28.80	28.00	29.30	1,124,363	32,350,329	28.772	28.57	28.47	28.57	27.78	29.07	1,133,445	28.542	-0.35%
2025-01-24	28.90	28.90	28.95	28.00	29.40	1,088,303	31,450,593	28.899	28.67	28.67	28.72	27.78	29.16	1,097,093	28.667	2.66%
2025-01-23	28.15	28.05	28.15	28.00	29.10	684,580	19,547,902	28.555	27.92	27.83	27.92	27.78	28.87	690,109	28.326	-0.71%
2025-01-22	28.35	28.25	28.35	28.05	28.80	779,893	22,123,154	28.367	28.12	28.02	28.12	27.83	28.57	786,192	28.140	-2.07%
2025-01-21	28.95	28.90	28.95	28.50	29.55	682,800	19,718,928	28.880	28.72	28.67	28.72	28.27	29.31	688,315	28.648	-0.17%
2025-01-20	29.00	28.95	29.00	28.80	29.70	1,816,677	53,115,286	29.238	28.77	28.72	28.77	28.57	29.46	1,831,350	29.003	1.40%
2025-01-17	28.60	28.60	28.65	28.00	28.70	1,104,200	31,361,186	28.402	28.37	28.37	28.42	27.78	28.47	1,113,119	28.174	0.00%
2025-01-16	28.60	28.50	28.60	28.25	29.50	1,210,234	34,867,217	28.810	28.37	28.27	28.37	28.02	29.26	1,220,009	28.579	0.53%
2025-01-15	28.45	28.35	28.45	28.15	29.30	808,193	22,949,802	28.396	28.22	28.12	28.22	27.92	29.07	814,721	28.169	-1.90%
2025-01-14	29.00	28.90	29.00	28.65	29.35	1,318,971	38,186,413	28.952	28.77	28.67	28.77	28.42	29.11	1,329,624	28.720	2.11%
2025-01-13	28.40	28.25	28.40	27.90	28.55	388,500	10,969,789	28.236	28.17	28.02	28.17	27.68	28.32	391,638	28.010	0.35%
2025-01-10	28.30	28.15	28.30	28.10	29.10	632,237	18,015,337	28.495	28.07	27.92	28.07	27.87	28.87	637,344	28.266	-1.57%
2025-01-09	28.75	28.70	28.75	28.25	29.20	677,900	19,502,445	28.769	28.52	28.47	28.52	28.02	28.97	683,375	28.538	1.23%
2025-01-08	28.40	28.30	28.40	28.00	29.25	1,592,239	45,164,782	28.366	28.17	28.07	28.17	27.78	29.02	1,605,100	28.138	-2.91%
2025-01-07	29.25	29.05	29.25	28.60	29.45	1,201,800	34,698,497	28.872	29.02	28.82	29.02	28.37	29.21	1,211,507	28.641	-0.17%
2025-01-06	29.30	29.25	29.30	29.00	30.30	1,449,000	43,002,801	29.678	29.07	29.02	29.07	28.77	30.06	1,460,704	29.440	-1.18%
2025-01-03	29.65	29.50	29.65	29.40	30.60	1,063,927	31,640,160	29.739	29.41	29.26	29.41	29.16	30.35	1,072,520	29.501	-1.66%
2025-01-02	30.15	29.95	30.15	29.90	31.00	1,561,658	47,388,724	30.345	29.91	29.71	29.91	29.66	30.75	1,574,272	30.102	-2.11%
2024-12-31	30.80	30.70	30.80	30.45	31.50	606,100	18,681,585	30.823	30.55	30.45	30.55	30.21	31.25	610,996	30.576	-0.96%
2024-12-30	31.10	31.05	31.10	31.00	32.45	1,334,500	42,169,111	31.599	30.85	30.80	30.85	30.75	32.19	1,345,279	31.346	-0.64%
2024-12-27	31.30	31.25	31.30	30.95	32.20	1,820,300	56,882,720	31.249	31.05	31.00	31.05	30.70	31.94	1,835,003	30.999	-3.84%
2024-12-24	32.55	32.50	32.55	32.00	32.70	266,900	8,675,290	32.504	32.29	32.24	32.29	31.74	32.44	269,056	32.243	1.09%
2024-12-23	32.20	32.15	32.20	31.55	32.75	650,600	20,857,342	32.059	31.94	31.89	31.94	31.30	32.49	655,855	31.802	-0.16%
2024-12-20	32.25	32.25	32.30	32.20	32.95	629,807	20,449,726	32.470	31.99	31.99	32.04	31.94	32.69	634,894	32.210	-0.77%
2024-12-19	32.50	32.45	32.55	31.80	32.65	774,300	24,986,644	32.270	32.24	32.19	32.29	31.55	32.39	780,554	32.011	-1.66%
2024-12-18	33.05	33.00	33.05	32.75	33.25	765,000	25,199,812	32.941	32.79	32.74	32.79	32.49	32.98	771,179	32.677	0.46%
2024-12-17	32.90	32.75	32.90	32.55	33.25	736,622	24,184,910	32.832	32.64	32.49	32.64	32.29	32.98	742,572	32.569	0.15%
2024-12-16	32.85	32.80	32.85	32.70	34.40	607,300	20,156,727	33.191	32.59	32.54	32.59	32.44	34.12	612,205	32.925	-2.81%
2024-12-13	33.80	33.80	33.90	33.75	35.45	1,051,100	35,953,740	34.206	33.53	33.53	33.63	33.48	35.17	1,059,590	33.932	-3.57%
2024-12-12	35.05	35.05	35.15	34.45	35.40	715,115	24,995,280	34.953	34.77	34.77	34.87	34.17	35.12	720,891	34.673	0.43%
2024-12-11	34.90	34.75	34.90	34.55	35.90	1,028,600	36,187,122	35.181	34.62	34.47	34.62	34.27	35.61	1,036,908	34.899	0.43%
2024-12-10	34.75	34.70	34.75	34.65	37.50	1,788,600	64,199,583	35.894	34.47	34.42	34.47	34.37	37.20	1,803,047	35.606	-3.20%
2024-12-09	35.90	35.85	35.90	34.40	36.90	3,217,240	113,219,046	35.191	35.61	35.56	35.61	34.12	36.60	3,243,226	34.909	2.87%
2024-12-06	34.90	34.90	34.95	33.45	35.70	1,804,281	62,786,914	34.799	34.62	34.62	34.67	33.18	35.41	1,818,854	34.520	4.18%
2024-12-05	33.50	33.50	33.55	33.25	34.30	1,004,600	33,744,486	33.590	33.23	33.23	33.28	32.98	34.03	1,012,714	33.321	-1.03%
2024-12-04	33.85	33.80	33.85	33.60	34.20	1,248,000	42,256,156	33.859	33.58	33.53	33.58	33.33	33.93	1,258,080	33.588	-1.17%
2024-12-03	34.25	34.25	34.30	33.45	34.40	1,318,742	44,818,016	33.985	33.98	33.98	34.03	33.18	34.12	1,329,394	33.713	1.03%
2024-12-02	33.90	33.85	33.90	33.40	34.45	1,321,400	44,747,820	33.864	33.63	33.58	33.63	33.13	34.17	1,332,073	33.593	0.59%
2024-11-29	33.70	33.65	33.70	33.00	34.75	1,705,694	57,846,208	33.914	33.43	33.38	33.43	32.74	34.47	1,719,471	33.642	1.97%
2024-11-28	33.05	32.90	33.05	32.70	34.60	1,218,565	40,695,550	33.396	32.79	32.64	32.79	32.44	34.32	1,228,407	33.129	-3.50%
2024-11-27	34.25	34.15	34.25	32.35	34.45	1,863,200	62,539,601	33.566	33.98	33.88	33.98	32.09	34.17	1,878,249	33.297	5.71%
2024-11-26	32.40	32.40	32.45	31.65	33.15	1,307,500	42,392,000	32.422	32.14	32.14	32.19	31.40	32.88	1,318,061	32.162	0.47%
2024-11-25	32.25	32.15	32.25	31.55	32.70	2,229,800	71,522,483	32.076	31.99	31.89	31.99	31.30	32.44	2,247,810	31.819	-0.31%
2024-11-22	32.35	32.20	32.35	31.95	34.70	1,951,000	64,037,110	32.823	32.09	31.94	32.09	31.69	34.42	1,966,758	32.560	-4.85%
2024-11-21	34.00	34.00	34.05	33.80	35.80	1,929,900	66,736,370	34.580	33.73	33.73	33.78	33.53	35.51	1,945,488	34.303	-3.68%
2024-11-20	35.30	35.25	35.30	33.30	36.30	4,218,954	148,480,639	35.194	35.02	34.97	35.02	33.03	36.01	4,253,031	34.912	5.53%
2024-11-19	33.45	33.45	33.50	33.05	34.50	2,448,300	82,110,005	33.538	33.18	33.18	33.23	32.79	34.22	2,468,075	33.269	0.00%
2024-11-18	33.45	33.45	33.50	33.10	34.80	2,260,614	75,784,938	33.524	33.18	33.18	33.23	32.83	34.52	2,278,873	33.255	-2.19%
2024-11-15	34.20	34.05	34.20	33.65	35.15	1,592,400	54,634,905	34.310	33.93	33.78	33.93	33.38	34.87	1,605,262	34.035	-0.73%
2024-11-14	34.45	34.40	34.45	34.20	36.70	2,068,542	72,635,480	35.114	34.17	34.12	34.17	33.93	36.41	2,085,250	34.833	-5.62%
2024-11-13	36.50	36.50	36.55	35.25	37.45	1,526,100	55,071,465	36.086	36.21	36.21	36.26	34.97	37.15	1,538,426	35.797	-1.35%
2024-11-12	37.00	37.00	37.10	36.50	39.70	3,358,940	128,447,625	38.241	36.70	36.70	36.80	36.21	39.38	3,386,070	37.934	-1.99%
2024-11-11	37.75	37.70	37.75	36.50	38.90	2,440,300	92,036,605	37.715	37.45	37.40	37.45	36.21	38.59	2,460,010	37.413	-0.26%
2024-11-08	37.85	37.75	37.85	37.15	39.90	3,286,523	126,151,330	38.384	37.55	37.45	37.55	36.85	39.58	3,313,068	38.077	-0.79%
2024-11-07	38.15	38.15	38.20	37.40	38.80	3,578,441	136,468,840	38.136	37.84	37.84	37.89	37.10	38.49	3,607,344	37.831	-2.55%
2024-11-06	39.15	39.15	39.20	37.55	39.95	3,325,519	128,971,915	38.782	38.84	38.84	38.89	37.25	39.63	3,352,379	38.472	0.90%
2024-11-05	38.80	38.70	38.80	35.80	38.90	2,936,861	110,920,829	37.768	38.49	38.39	38.49	35.51	38.59	2,960,582	37.466	6.45%
2024-11-04	36.45	36.40	36.45	35.65	37.85	2,042,049	74,440,198	36.454	36.16	36.11	36.16	35.36	37.55	2,058,543	36.162	0.83%
2024-11-01	36.15	36.05	36.15	34.75	36.75	2,323,600	83,543,725	35.954	35.86	35.76	35.86	34.47	36.46	2,342,368	35.666	2.84%
2024-10-31	35.15	35.10	35.15	34.80	35.95	1,740,565	61,538,444	35.355	34.87	34.82	34.87	34.52	35.66	1,754,624	35.072	-0.42%
2024-10-30	35.30	35.30	35.35	34.35	38.35	7,501,690	270,099,273	36.005	35.02	35.02	35.07	34.07	38.04	7,562,282	35.717	-11.19%
2024-10-29	39.75	39.75	39.80	39.30	43.75	2,651,133	108,526,994	40.936	39.43	39.43	39.48	38.99	43.40	2,672,546	40.608	-5.47%
2024-10-28	42.05	42.00	42.05	40.00	42.65	3,178,600	133,331,450	41.947	41.71	41.66	41.71	39.68	42.31	3,204,274	41.611	0.72%
2024-10-25	41.75	41.65	41.75	36.90	42.30	6,658,300	269,755,405	40.514	41.42	41.32	41.42	36.60	41.96	6,712,080	40.190	13.14%
2024-10-24	36.90	36.85	36.90	36.80	39.35	2,469,000	93,603,772	37.912	36.60	36.55	36.60	36.51	39.03	2,488,942	37.608	-3.66%
2024-10-23	38.30	38.15	38.30	36.75	38.90	2,708,393	102,078,028	37.690	37.99	37.84	37.99	36.46	38.59	2,730,269	37.388	1.46%
2024-10-22	37.75	37.75	37.80	36.90	38.90	1,904,800	72,460,816	38.041	37.45	37.45	37.50	36.60	38.59	1,920,185	37.736	1.62%
2024-10-21	37.15	37.00	37.15	36.85	38.50	4,243,219	160,050,735	37.719	36.85	36.70	36.85	36.55	38.19	4,277,492	37.417	-0.13%
2024-10-18	37.20	37.20	37.25	34.20	38.25	3,181,822	116,006,599	36.459	36.90	36.90	36.95	33.93	37.94	3,207,522	36.167	8.77%
2024-10-17	34.20	34.15	34.20	33.85	36.90	2,683,730	94,922,161	35.369	33.93	33.88	33.93	33.58	36.60	2,705,407	35.086	-5.00%
2024-10-16	36.00	36.00	36.05	34.10	36.80	3,166,500	111,918,310	35.344	35.71	35.71	35.76	33.83	36.51	3,192,076	35.061	2.71%
2024-10-15	35.05	35.05	35.10	34.75	38.55	3,301,300	120,106,492	36.382	34.77	34.77	34.82	34.47	38.24	3,327,965	36.090	-7.15%
2024-10-14	37.75	37.55	37.75	35.80	38.80	4,790,325	179,529,486	37.478	37.45	37.25	37.45	35.51	38.49	4,829,017	37.177	-5.63%
2024-10-10	40.00	39.90	40.00	38.80	41.30	3,645,625	146,480,625	40.180	39.68	39.58	39.68	38.49	40.97	3,675,071	39.858	0.76%
2024-10-09	39.70	39.65	39.75	37.00	43.80	9,320,078	373,609,278	40.086	39.38	39.33	39.43	36.70	43.45	9,395,357	39.765	-6.04%
2024-10-08	42.25	42.10	42.25	40.10	56.00	15,248,098	686,867,403	45.046	41.91	41.76	41.91	39.78	55.55	15,371,258	44.685	-26.59%
2024-10-07	57.55	57.40	57.55	54.65	58.80	4,107,685	231,156,265	56.274	57.09	56.94	57.09	54.21	58.33	4,140,863	55.823	8.58%
2024-10-04	53.00	52.95	53.00	46.15	55.50	2,881,400	153,497,872	53.272	52.58	52.53	52.58	45.78	55.06	2,904,673	52.845	11.11%
2024-10-03	47.70	47.45	47.70	44.60	52.90	2,443,630	116,209,563	47.556	47.32	47.07	47.32	44.24	52.48	2,463,367	47.175	-7.65%
2024-10-02	51.65	51.60	51.65	40.10	52.60	3,923,582	192,848,404	49.151	51.24	51.19	51.24	39.78	52.18	3,955,273	48.757	28.80%
2024-09-30	40.10	40.05	40.10	36.25	41.80	7,798,922	304,885,664	39.093	39.78	39.73	39.78	35.96	41.47	7,861,914	38.780	14.74%
2024-09-27	34.95	34.95	35.00	31.55	35.25	5,820,700	196,858,842	33.820	34.67	34.67	34.72	31.30	34.97	5,867,714	33.549	12.56%
2024-09-26	31.05	31.00	31.05	28.15	31.25	2,474,600	74,022,942	29.913	30.80	30.75	30.80	27.92	31.00	2,494,587	29.673	8.76%
2024-09-25	28.55	28.55	28.60	27.75	29.45	3,700,642	106,743,437	28.845	28.32	28.32	28.37	27.53	29.21	3,730,532	28.613	3.07%
2024-09-24	27.70	27.65	27.70	26.00	27.80	3,376,800	90,538,866	26.812	27.48	27.43	27.48	25.79	27.58	3,404,075	26.597	4.14%
2024-09-23	26.60	26.55	26.60	26.55	28.40	2,348,421	63,838,759	27.184	26.39	26.34	26.39	26.34	28.17	2,367,389	26.966	-4.32%
2024-09-20	27.80	27.80	27.85	26.70	28.75	2,939,371	81,419,706	27.700	27.58	27.58	27.63	26.49	28.52	2,963,112	27.478	4.51%
2024-09-19	26.60	26.60	26.70	26.35	28.15	3,171,900	85,743,340	27.032	26.39	26.39	26.49	26.14	27.92	3,197,520	26.816	2.50%
2024-09-17	25.95	25.85	25.95	25.40	25.95	107,100	2,752,475	25.700	25.74	25.64	25.74	25.20	25.74	107,965	25.494	0.00%
2024-09-16	25.95	25.65	25.95	25.50	26.55	158,700	4,092,555	25.788	25.74	25.44	25.74	25.30	26.34	159,982	25.581	-1.70%
2024-09-13	26.40	26.30	26.40	25.20	26.45	1,558,300	40,509,740	25.996	26.19	26.09	26.19	25.00	26.24	1,570,886	25.788	3.73%
2024-09-12	25.45	25.45	25.50	25.05	27.00	3,864,000	100,216,385	25.936	25.25	25.25	25.30	24.85	26.78	3,895,210	25.728	-1.55%
2024-09-11	25.85	25.85	25.90	25.30	26.45	2,118,300	54,571,210	25.762	25.64	25.64	25.69	25.10	26.24	2,135,410	25.555	-0.39%
2024-09-10	25.95	25.95	26.00	25.70	26.90	3,278,500	86,217,540	26.298	25.74	25.74	25.79	25.49	26.68	3,304,981	26.087	-5.12%
2024-09-09	27.35	27.30	27.35	27.00	28.60	1,591,600	44,010,031	27.651	27.13	27.08	27.13	26.78	28.37	1,604,455	27.430	-1.26%
2024-09-05	27.70	27.65	27.70	27.05	27.95	1,035,700	28,384,384	27.406	27.48	27.43	27.48	26.83	27.73	1,044,065	27.186	1.47%
2024-09-04	27.30	27.25	27.30	26.70	28.05	1,024,300	27,947,860	27.285	27.08	27.03	27.08	26.49	27.83	1,032,573	27.066	0.00%
2024-09-03	27.30	27.30	27.40	26.90	28.15	1,038,000	28,519,895	27.476	27.08	27.08	27.18	26.68	27.92	1,046,384	27.256	-0.91%
2024-09-02	27.55	27.45	27.55	27.15	29.30	1,759,000	48,638,210	27.651	27.33	27.23	27.33	26.93	29.07	1,773,208	27.430	-6.45%
2024-08-30	29.45	29.30	29.45	29.05	30.40	1,376,741	40,866,345	29.683	29.21	29.07	29.21	28.82	30.16	1,387,861	29.446	-1.17%
2024-08-29	29.80	29.75	29.80	27.65	30.15	2,875,474	84,034,222	29.224	29.56	29.51	29.56	27.43	29.91	2,898,699	28.990	-0.17%
2024-08-28	29.85	29.85	29.90	29.30	29.95	756,800	22,523,057	29.761	29.61	29.61	29.66	29.07	29.71	762,913	29.522	1.53%
2024-08-27	29.40	29.35	29.40	28.90	29.85	631,920	18,605,069	29.442	29.16	29.11	29.16	28.67	29.61	637,024	29.206	0.34%
2024-08-26	29.30	29.30	29.35	28.40	29.50	991,800	28,853,270	29.092	29.07	29.07	29.11	28.17	29.26	999,811	28.859	3.17%
2024-08-23	28.40	28.40	28.45	28.25	28.95	815,146	23,275,428	28.554	28.17	28.17	28.22	28.02	28.72	821,730	28.325	-0.70%
2024-08-22	28.60	28.55	28.60	28.30	30.45	1,565,800	45,439,190	29.020	28.37	28.32	28.37	28.07	30.21	1,578,447	28.787	-5.14%
2024-08-21	30.15	30.10	30.15	30.00	31.35	671,387	20,427,839	30.426	29.91	29.86	29.91	29.76	31.10	676,810	30.183	-3.83%
2024-08-20	31.35	31.30	31.35	30.50	32.25	2,107,800	66,377,163	31.491	31.10	31.05	31.10	30.26	31.99	2,124,825	31.239	-2.64%
2024-08-19	32.20	32.15	32.20	31.95	32.50	279,700	9,003,749	32.191	31.94	31.89	31.94	31.69	32.24	281,959	31.933	0.47%
2024-08-16	32.05	32.05	32.10	31.85	32.70	508,400	16,386,748	32.232	31.79	31.79	31.84	31.59	32.44	512,506	31.974	-0.47%
2024-08-15	32.20	32.15	32.20	31.75	32.50	585,200	18,782,007	32.095	31.94	31.89	31.94	31.50	32.24	589,927	31.838	2.06%
2024-08-14	31.55	31.55	31.60	31.40	33.95	1,774,963	57,024,134	32.127	31.30	31.30	31.35	31.15	33.68	1,789,299	31.870	-7.07%
2024-08-13	33.95	33.80	33.95	32.10	33.95	1,151,826	38,061,126	33.044	33.68	33.53	33.68	31.84	33.68	1,161,129	32.779	2.57%
2024-08-12	33.10	32.85	33.10	32.65	33.80	786,700	26,124,750	33.208	32.83	32.59	32.83	32.39	33.53	793,054	32.942	0.00%
2024-08-09	33.10	33.05	33.10	33.05	34.15	720,400	24,204,520	33.599	32.83	32.79	32.83	32.79	33.88	726,219	33.330	0.15%
2024-08-08	33.05	33.00	33.05	32.90	34.00	1,187,773	39,649,322	33.381	32.79	32.74	32.79	32.64	33.73	1,197,367	33.114	-2.22%
2024-08-07	33.80	33.75	33.80	33.50	34.85	1,479,966	50,515,726	34.133	33.53	33.48	33.53	33.23	34.57	1,491,920	33.860	-3.57%
2024-08-06	35.05	34.95	35.05	32.95	35.10	3,148,200	107,314,862	34.088	34.77	34.67	34.77	32.69	34.82	3,173,628	33.815	5.41%
2024-08-05	33.25	33.20	33.25	31.40	33.80	4,530,000	149,310,685	32.960	32.98	32.93	32.98	31.15	33.53	4,566,589	32.696	4.89%
2024-08-02	31.70	31.70	31.75	29.30	32.35	5,552,942	174,245,092	31.379	31.45	31.45	31.50	29.07	32.09	5,597,793	31.127	5.67%
2024-08-01	30.00	29.85	30.00	29.55	30.55	545,714	16,285,819	29.843	29.76	29.61	29.76	29.31	30.31	550,122	29.604	0.00%
2024-07-31	30.00	29.95	30.05	27.20	30.10	2,225,100	65,513,102	29.443	29.76	29.71	29.81	26.98	29.86	2,243,072	29.207	8.50%
2024-07-30	27.65	27.65	27.70	27.45	29.00	1,019,400	28,559,345	28.016	27.43	27.43	27.48	27.23	28.77	1,027,634	27.791	-1.60%
2024-07-29	28.10	28.10	28.15	27.55	28.70	1,068,100	30,121,580	28.201	27.87	27.87	27.92	27.33	28.47	1,076,727	27.975	-0.18%
2024-07-26	28.15	28.00	28.15	27.40	28.50	2,616,900	73,094,229	27.932	27.92	27.78	27.92	27.18	28.27	2,638,037	27.708	-1.40%
2024-07-25	28.55	28.50	28.60	28.35	29.80	1,309,700	37,884,470	28.926	28.32	28.27	28.37	28.12	29.56	1,320,279	28.694	-3.55%
2024-07-24	29.60	29.40	29.60	29.35	31.20	514,076	15,410,421	29.977	29.36	29.16	29.36	29.11	30.95	518,228	29.737	-2.47%
2024-07-23	30.35	30.35	30.40	30.15	31.55	1,295,900	40,097,115	30.942	30.11	30.11	30.16	29.91	31.30	1,306,367	30.694	-2.25%
2024-07-22	31.05	31.05	31.10	29.90	31.45	1,660,764	51,519,239	31.021	30.80	30.80	30.85	29.66	31.20	1,674,178	30.773	3.85%
2024-07-19	29.90	29.90	29.95	28.80	30.60	1,097,900	32,846,965	29.918	29.66	29.66	29.71	28.57	30.35	1,106,768	29.678	1.36%
2024-07-18	29.50	29.50	29.70	28.70	29.90	1,231,800	36,100,126	29.307	29.26	29.26	29.46	28.47	29.66	1,241,749	29.072	0.51%
2024-07-17	29.35	29.25	29.35	27.40	29.55	1,651,700	47,571,690	28.802	29.11	29.02	29.11	27.18	29.31	1,665,041	28.571	7.31%
2024-07-16	27.35	27.30	27.35	27.10	27.80	316,200	8,672,710	27.428	27.13	27.08	27.13	26.88	27.58	318,754	27.208	-0.18%
2024-07-15	27.40	27.40	27.60	27.15	29.10	1,886,216	52,714,563	27.947	27.18	27.18	27.38	26.93	28.87	1,901,451	27.723	-4.20%
2024-07-12	28.60	28.55	28.60	28.45	30.45	1,312,400	38,776,531	29.546	28.37	28.32	28.37	28.22	30.21	1,323,000	29.310	-0.17%
2024-07-11	28.65	28.55	28.65	27.55	28.95	1,628,800	46,540,675	28.574	28.42	28.32	28.42	27.33	28.72	1,641,956	28.345	4.56%
2024-07-10	27.40	27.40	27.50	27.00	28.55	1,280,200	35,420,695	27.668	27.18	27.18	27.28	26.78	28.32	1,290,540	27.446	-3.01%
2024-07-09	28.25	28.20	28.25	26.30	28.50	2,708,179	74,279,187	27.428	28.02	27.97	28.02	26.09	28.27	2,730,053	27.208	5.02%
2024-07-08	26.90	26.90	26.95	26.55	28.95	2,887,836	79,060,141	27.377	26.68	26.68	26.73	26.34	28.72	2,911,161	27.158	-6.76%
2024-07-05	28.85	28.80	28.85	26.30	29.70	3,356,700	95,254,017	28.377	28.62	28.57	28.62	26.09	29.46	3,383,812	28.150	7.25%
2024-07-04	26.90	26.75	26.90	26.25	27.20	896,000	23,902,810	26.677	26.68	26.54	26.68	26.04	26.98	903,237	26.463	0.75%
2024-07-03	26.70	26.55	26.70	25.75	27.15	1,884,700	50,005,595	26.532	26.49	26.34	26.49	25.54	26.93	1,899,923	26.320	0.95%
2024-07-02	26.45	26.30	26.45	25.85	27.80	1,841,511	49,255,457	26.747	26.24	26.09	26.24	25.64	27.58	1,856,385	26.533	-4.17%
2024-06-28	27.60	27.55	27.65	27.50	29.00	1,001,522	28,097,672	28.055	27.38	27.33	27.43	27.28	28.77	1,009,611	27.830	-3.50%
2024-06-27	28.60	28.50	28.60	28.50	29.80	468,633	13,571,937	28.961	28.37	28.27	28.37	28.27	29.56	472,418	28.729	-4.35%
2024-06-26	29.90	29.75	29.90	29.00	30.00	1,177,104	34,838,640	29.597	29.66	29.51	29.66	28.77	29.76	1,186,612	29.360	1.70%
2024-06-25	29.40	29.15	29.40	28.90	29.80	801,800	23,420,081	29.209	29.16	28.92	29.16	28.67	29.56	808,276	28.975	0.34%
2024-06-24	29.30	29.30	29.35	28.85	30.30	541,968	15,834,025	29.216	29.07	29.07	29.11	28.62	30.06	546,346	28.982	-0.68%
2024-06-21	29.50	29.45	29.50	29.25	30.05	678,300	19,991,450	29.473	29.26	29.21	29.26	29.02	29.81	683,779	29.237	-1.83%
2024-06-20	30.05	30.00	30.05	29.75	30.85	1,031,600	30,966,546	30.018	29.81	29.76	29.81	29.51	30.60	1,039,932	29.777	-1.15%
2024-06-19	30.40	30.30	30.40	29.95	30.70	656,900	19,904,062	30.300	30.16	30.06	30.16	29.71	30.45	662,206	30.057	0.83%
2024-06-18	30.15	30.00	30.15	29.50	31.10	1,184,846	35,638,175	30.078	29.91	29.76	29.91	29.26	30.85	1,194,416	29.837	-2.11%
2024-06-17	30.80	30.70	30.95	29.65	31.30	1,550,100	47,179,525	30.436	30.55	30.45	30.70	29.41	31.05	1,562,620	30.193	0.49%
2024-06-14	30.65	30.60	30.65	29.20	32.75	3,555,900	108,084,915	30.396	30.40	30.35	30.40	28.97	32.49	3,584,621	30.152	-5.55%
2024-06-13	32.45	32.30	32.45	32.05	33.20	606,540	19,720,675	32.513	32.19	32.04	32.19	31.79	32.93	611,439	32.253	0.46%
2024-06-12	32.30	32.30	32.35	30.65	34.00	2,084,300	67,795,530	32.527	32.04	32.04	32.09	30.40	33.73	2,101,135	32.266	2.05%
2024-06-11	31.65	31.60	31.65	31.05	33.50	633,625	19,991,865	31.552	31.40	31.35	31.40	30.80	33.23	638,743	31.299	-3.36%
2024-06-07	32.75	32.75	32.90	32.60	34.45	720,559	24,185,113	33.564	32.49	32.49	32.64	32.34	34.17	726,379	33.295	-0.69%
2024-06-06	33.60	33.55	33.60	33.10	34.20	914,800	30,780,925	33.648	32.71	32.66	32.71	32.23	33.30	939,629	32.759	1.51%
2024-06-05	33.10	32.95	33.10	32.75	34.40	892,000	30,039,685	33.677	32.23	32.08	32.23	31.88	33.49	916,211	32.787	-0.90%
2024-06-04	33.40	33.20	33.40	31.60	33.45	823,200	27,014,680	32.817	32.52	32.32	32.52	30.76	32.57	845,543	31.949	5.70%
2024-06-03	31.60	31.50	31.60	31.10	33.70	1,423,009	45,227,673	31.783	30.76	30.67	30.76	30.28	32.81	1,461,632	30.943	-3.95%
2024-05-31	32.90	32.80	32.90	32.15	33.65	1,389,200	45,860,597	33.012	32.03	31.93	32.03	31.30	32.76	1,426,905	32.140	2.81%
2024-05-30	32.00	32.00	32.05	31.55	32.95	673,000	21,620,060	32.125	31.15	31.15	31.20	30.72	32.08	691,266	31.276	-2.88%
2024-05-29	32.95	32.90	32.95	32.00	33.80	882,300	28,872,570	32.724	32.08	32.03	32.08	31.15	32.91	906,247	31.859	-1.20%
2024-05-28	33.35	33.25	33.35	31.95	34.20	612,300	20,522,775	33.518	32.47	32.37	32.47	31.11	33.30	628,919	32.632	0.60%
2024-05-27	33.15	32.90	33.15	31.90	33.50	811,900	26,420,905	32.542	32.27	32.03	32.27	31.06	32.61	833,936	31.682	1.07%
2024-05-24	32.80	32.75	32.80	32.20	33.90	1,541,100	50,642,352	32.861	31.93	31.88	31.93	31.35	33.00	1,582,928	31.993	-3.53%
2024-05-23	34.00	33.95	34.00	33.95	35.70	1,561,557	54,478,277	34.887	33.10	33.05	33.10	33.05	34.76	1,603,941	33.965	-4.63%
2024-05-22	35.65	35.65	35.70	33.40	35.65	2,237,500	77,253,297	34.527	34.71	34.71	34.76	32.52	34.71	2,298,230	33.614	4.85%
2024-05-21	34.00	33.95	34.00	33.70	35.75	1,636,289	56,298,803	34.406	33.10	33.05	33.10	32.81	34.81	1,680,701	33.497	-5.03%
2024-05-20	35.80	35.75	35.80	35.00	36.25	933,000	33,375,015	35.772	34.85	34.81	34.85	34.08	35.29	958,323	34.826	1.99%
2024-05-17	35.10	35.10	35.25	34.90	37.15	1,187,600	42,188,595	35.524	34.17	34.17	34.32	33.98	36.17	1,219,834	34.586	-3.44%
2024-05-16	36.35	36.10	36.35	35.50	37.55	1,958,050	71,712,605	36.625	35.39	35.15	35.39	34.56	36.56	2,011,195	35.657	-0.82%
2024-05-14	36.65	36.60	36.65	36.55	38.25	1,508,476	56,137,939	37.215	35.68	35.63	35.68	35.58	37.24	1,549,419	36.232	-0.54%
2024-05-13	36.85	36.80	36.85	35.50	39.05	3,516,300	129,393,077	36.798	35.88	35.83	35.88	34.56	38.02	3,611,739	35.826	1.10%
2024-05-10	36.45	36.35	36.45	34.70	36.45	1,692,007	60,440,348	35.721	35.49	35.39	35.49	33.78	35.49	1,737,931	34.777	2.24%
2024-05-09	35.65	35.65	35.70	34.90	36.50	1,872,876	67,427,341	36.002	34.71	34.71	34.76	33.98	35.54	1,923,709	35.051	2.15%
2024-05-08	34.90	34.75	34.90	34.70	36.65	1,888,900	66,914,992	35.425	33.98	33.83	33.98	33.78	35.68	1,940,168	34.489	-4.38%
2024-05-07	36.50	36.50	36.60	36.20	37.50	1,565,000	57,342,459	36.641	35.54	35.54	35.63	35.24	36.51	1,607,477	35.672	-1.75%
2024-05-06	37.15	37.10	37.15	34.85	37.30	3,140,300	115,309,915	36.719	36.17	36.12	36.17	33.93	36.31	3,225,534	35.749	7.84%
2024-05-03	34.45	34.35	34.45	34.10	37.00	714,800	24,752,637	34.629	33.54	33.44	33.54	33.20	36.02	734,201	33.714	-3.37%
2024-05-02	35.65	35.50	35.65	33.90	36.20	603,000	21,409,570	35.505	34.71	34.56	34.71	33.00	35.24	619,367	34.567	2.59%
2024-04-30	34.75	34.70	34.75	33.50	35.50	2,483,700	86,276,940	34.737	33.83	33.78	33.83	32.61	34.56	2,551,112	33.819	1.31%
2024-04-29	34.30	34.05	34.30	33.50	36.00	3,443,825	119,892,355	34.814	33.39	33.15	33.39	32.61	35.05	3,537,297	33.894	2.08%
2024-04-26	33.60	33.55	33.60	30.05	33.80	4,748,800	155,919,537	32.833	32.71	32.66	32.71	29.26	32.91	4,877,691	31.966	8.39%
2024-04-25	31.00	31.00	31.05	30.80	31.90	1,979,800	61,972,325	31.302	30.18	30.18	30.23	29.99	31.06	2,033,535	30.475	-2.05%
2024-04-24	31.65	31.45	31.65	30.10	31.95	2,281,708	71,061,841	31.144	30.81	30.62	30.81	29.30	31.11	2,343,638	30.321	0.96%
2024-04-23	31.35	31.30	31.35	28.70	31.75	2,208,500	67,790,718	30.695	30.52	30.47	30.52	27.94	30.91	2,268,443	29.884	6.45%
2024-04-22	29.45	29.45	29.55	28.45	30.00	1,225,700	36,035,750	29.400	28.67	28.67	28.77	27.70	29.21	1,258,968	28.623	1.03%
2024-04-19	29.15	29.15	29.25	28.30	30.85	3,081,800	89,242,151	28.958	28.38	28.38	28.48	27.55	30.03	3,165,446	28.193	-5.51%
2024-04-18	30.85	30.85	30.90	29.95	31.35	945,500	29,151,407	30.832	30.03	30.03	30.08	29.16	30.52	971,163	30.017	-0.16%
2024-04-17	30.90	30.85	30.90	30.20	31.25	1,161,100	35,709,502	30.755	30.08	30.03	30.08	29.40	30.42	1,192,614	29.942	0.32%
2024-04-16	30.80	30.70	30.80	30.00	32.05	1,586,732	48,792,944	30.751	29.99	29.89	29.99	29.21	31.20	1,629,799	29.938	-3.90%
2024-04-15	32.05	32.00	32.05	31.85	33.90	2,880,816	94,390,082	32.765	31.20	31.15	31.20	31.01	33.00	2,959,007	31.899	-0.62%
2024-04-12	32.25	32.20	32.25	32.20	34.40	2,744,857	90,755,708	33.064	31.40	31.35	31.40	31.35	33.49	2,819,358	32.190	-4.44%
2024-04-11	33.75	33.75	33.85	32.10	34.25	2,195,925	72,974,933	33.232	32.86	32.86	32.96	31.25	33.34	2,255,526	32.354	-0.59%
2024-04-10	33.95	33.95	34.00	32.75	34.35	3,050,600	102,996,880	33.763	33.05	33.05	33.10	31.88	33.44	3,133,399	32.871	2.57%
2024-04-09	33.10	33.10	33.15	30.45	33.65	3,467,163	112,932,214	32.572	32.23	32.23	32.27	29.65	32.76	3,561,268	31.711	6.60%
2024-04-08	31.05	31.00	31.05	28.60	31.30	4,074,391	120,956,687	29.687	30.23	30.18	30.23	27.84	30.47	4,184,978	28.903	11.49%
2024-04-05	27.85	27.75	27.90	26.90	30.35	836,300	23,118,445	27.644	27.11	27.02	27.16	26.19	29.55	858,999	26.913	-5.27%
2024-04-03	29.40	29.40	29.45	29.25	30.60	1,693,300	50,247,255	29.674	28.62	28.62	28.67	28.48	29.79	1,739,259	28.890	-0.84%
2024-04-02	29.65	29.60	29.65	28.40	30.60	2,177,253	64,662,216	29.699	28.87	28.82	28.87	27.65	29.79	2,236,348	28.914	0.17%
2024-03-28	29.60	29.60	29.70	28.30	30.70	1,708,600	50,961,100	29.826	28.82	28.82	28.92	27.55	29.89	1,754,975	29.038	1.89%
2024-03-27	29.05	29.00	29.05	26.75	29.85	4,477,900	127,831,970	28.547	28.28	28.23	28.28	26.04	29.06	4,599,439	27.793	2.29%
2024-03-26	28.40	28.35	28.40	28.20	29.50	2,375,700	68,296,066	28.748	27.65	27.60	27.65	27.45	28.72	2,440,181	27.988	-3.07%
2024-03-25	29.30	29.30	29.40	29.25	31.20	2,641,200	80,093,927	30.325	28.53	28.53	28.62	28.48	30.38	2,712,887	29.524	-1.18%
2024-03-22	29.65	29.50	29.65	29.10	31.10	2,340,800	69,741,455	29.794	28.87	28.72	28.87	28.33	30.28	2,404,334	29.007	-5.12%
2024-03-21	31.25	31.25	31.30	30.95	32.15	1,966,900	62,233,117	31.640	30.42	30.42	30.47	30.13	31.30	2,020,285	30.804	-1.42%
2024-03-20	31.70	31.65	31.70	30.50	32.30	2,978,200	93,994,802	31.561	30.86	30.81	30.86	29.69	31.45	3,059,034	30.727	4.45%
2024-03-19	30.35	30.35	30.40	30.05	31.75	2,743,451	85,014,651	30.988	29.55	29.55	29.60	29.26	30.91	2,817,913	30.169	-1.78%
2024-03-18	30.90	30.85	30.90	30.75	33.40	3,872,900	123,325,687	31.843	30.08	30.03	30.08	29.94	32.52	3,978,018	31.002	-2.06%
2024-03-15	31.55	31.50	31.60	30.70	35.00	6,805,591	221,643,985	32.568	30.72	30.67	30.76	29.89	34.08	6,990,307	31.707	-6.24%
2024-03-14	33.65	33.65	33.90	30.85	35.30	21,229,809	708,958,143	33.394	32.76	32.76	33.00	30.03	34.37	21,806,025	32.512	20.61%
2024-03-13	27.90	27.85	27.90	26.60	28.05	1,764,500	48,117,035	27.270	27.16	27.11	27.16	25.90	27.31	1,812,392	26.549	2.20%
2024-03-12	27.30	27.25	27.30	26.25	27.55	1,688,121	45,941,435	27.215	26.58	26.53	26.58	25.56	26.82	1,733,940	26.495	3.61%
2024-03-11	26.35	26.30	26.35	25.10	26.55	1,048,400	27,277,213	26.018	25.65	25.61	25.65	24.44	25.85	1,076,856	25.330	3.94%
2024-03-08	25.35	25.30	25.35	24.60	25.75	1,456,700	37,018,772	25.413	24.68	24.63	24.68	23.95	25.07	1,496,238	24.741	3.05%
2024-03-07	24.60	24.60	24.65	24.50	25.55	3,280,630	81,897,225	24.964	23.95	23.95	24.00	23.85	24.87	3,369,672	24.304	-8.38%
2024-03-06	26.85	26.80	26.85	26.10	27.20	1,885,000	50,282,842	26.675	26.14	26.09	26.14	25.41	26.48	1,936,162	25.970	0.94%
2024-03-05	26.60	26.55	26.60	26.60	28.25	1,603,650	43,793,131	27.308	25.90	25.85	25.90	25.90	27.50	1,647,176	26.587	-7.16%
2024-03-04	28.65	28.60	28.65	27.55	29.35	2,917,125	83,404,363	28.591	27.89	27.84	27.89	26.82	28.57	2,996,301	27.836	5.14%
2024-03-01	27.25	27.25	27.30	26.70	27.60	1,004,500	27,389,496	27.267	26.53	26.53	26.58	25.99	26.87	1,031,764	26.546	0.00%
2024-02-29	27.25	27.25	27.30	26.65	27.90	1,144,302	31,211,526	27.276	26.53	26.53	26.58	25.95	27.16	1,175,360	26.555	1.87%
2024-02-28	26.75	26.70	26.75	26.55	29.05	2,698,400	75,347,097	27.923	26.04	25.99	26.04	25.85	28.28	2,771,640	27.185	-3.60%
2024-02-27	27.75	27.70	27.75	26.10	27.80	2,271,500	61,384,705	27.024	27.02	26.97	27.02	25.41	27.07	2,333,153	26.310	1.65%
2024-02-26	27.30	27.30	27.35	26.90	28.10	1,300,259	35,864,509	27.583	26.58	26.58	26.63	26.19	27.36	1,335,550	26.854	0.55%
2024-02-23	27.15	27.15	27.20	26.60	27.35	1,353,000	36,508,835	26.984	26.43	26.43	26.48	25.90	26.63	1,389,723	26.271	-0.91%
2024-02-22	27.40	27.35	27.40	26.30	27.40	1,655,904	44,622,634	26.948	26.68	26.63	26.68	25.61	26.68	1,700,848	26.236	1.48%
2024-02-21	27.00	27.00	27.05	25.50	27.65	2,178,708	58,844,853	27.009	26.29	26.29	26.34	24.83	26.92	2,237,842	26.295	4.05%
2024-02-20	25.95	25.90	25.95	25.05	26.45	1,071,321	27,676,286	25.834	25.26	25.22	25.26	24.39	25.75	1,100,399	25.151	2.57%
2024-02-19	25.30	25.25	25.30	24.75	25.95	1,025,418	26,019,486	25.375	24.63	24.58	24.63	24.10	25.26	1,053,250	24.704	-1.56%
2024-02-16	25.70	25.65	25.70	23.10	25.80	768,800	19,191,607	24.963	25.02	24.97	25.02	22.49	25.12	789,667	24.303	8.67%
2024-02-15	23.65	23.65	23.70	22.60	23.80	661,000	15,408,325	23.311	23.03	23.03	23.07	22.00	23.17	678,941	22.695	0.21%
2024-02-14	23.60	23.50	23.60	22.10	24.55	875,700	20,040,632	22.885	22.98	22.88	22.98	21.52	23.90	899,468	22.281	-3.87%
2024-02-09	24.55	24.30	24.55	24.05	25.90	337,800	8,302,442	24.578	23.90	23.66	23.90	23.41	25.22	346,969	23.929	-5.39%
2024-02-08	25.95	25.90	25.95	24.60	26.15	1,882,100	47,990,057	25.498	25.26	25.22	25.26	23.95	25.46	1,933,184	24.824	1.17%
2024-02-07	25.65	25.60	25.65	24.95	27.35	6,781,800	175,829,607	25.927	24.97	24.92	24.97	24.29	26.63	6,965,871	25.242	5.34%
2024-02-06	24.35	24.35	24.40	22.95	24.70	3,690,286	89,333,694	24.208	23.71	23.71	23.76	22.34	24.05	3,790,447	23.568	4.06%
2024-02-05	23.40	23.40	23.45	22.55	24.15	2,286,420	53,648,508	23.464	22.78	22.78	22.83	21.95	23.51	2,348,478	22.844	-1.06%
2024-02-02	23.65	23.65	23.70	22.75	25.55	3,730,300	88,209,235	23.647	23.03	23.03	23.07	22.15	24.87	3,831,547	23.022	-4.64%
2024-02-01	24.80	24.75	24.80	24.35	25.70	1,636,600	41,038,650	25.076	24.14	24.10	24.14	23.71	25.02	1,681,020	24.413	1.43%
2024-01-31	24.45	24.45	24.50	24.05	26.20	2,884,828	71,312,377	24.720	23.80	23.80	23.85	23.41	25.51	2,963,128	24.067	-6.50%
2024-01-30	26.15	26.10	26.15	26.05	27.25	1,020,272	27,050,966	26.513	25.46	25.41	25.46	25.36	26.53	1,047,964	25.813	-2.79%
2024-01-29	26.90	26.90	26.95	26.25	28.15	2,858,800	77,730,175	27.190	26.19	26.19	26.24	25.56	27.41	2,936,393	26.471	0.56%
2024-01-26	26.75	26.75	26.80	25.15	30.40	4,561,700	122,963,222	26.956	26.04	26.04	26.09	24.49	29.60	4,685,513	26.243	-9.93%
2024-01-25	29.70	29.60	29.70	28.15	30.05	1,752,100	51,418,310	29.347	28.92	28.82	28.92	27.41	29.26	1,799,655	28.571	0.85%
2024-01-24	29.45	29.45	29.50	28.00	29.60	840,900	24,292,890	28.889	28.67	28.67	28.72	27.26	28.82	863,724	28.126	2.08%
2024-01-23	28.85	28.85	28.90	28.00	29.80	660,371	19,184,466	29.051	28.09	28.09	28.14	27.26	29.01	678,295	28.283	1.05%
2024-01-22	28.55	28.15	28.55	27.70	30.00	1,670,600	47,731,107	28.571	27.80	27.41	27.80	26.97	29.21	1,715,943	27.816	-4.03%
2024-01-19	29.75	29.60	29.75	29.50	30.95	1,001,000	30,187,490	30.157	28.96	28.82	28.96	28.72	30.13	1,028,169	29.360	-3.09%
2024-01-18	30.70	30.70	30.75	29.70	31.10	1,242,234	37,778,786	30.412	29.89	29.89	29.94	28.92	30.28	1,275,951	29.608	1.66%
2024-01-17	30.20	30.20	30.25	30.05	31.95	1,293,176	39,601,848	30.624	29.40	29.40	29.45	29.26	31.11	1,328,275	29.814	-5.48%
2024-01-16	31.95	31.90	31.95	31.00	32.25	492,600	15,671,085	31.813	31.11	31.06	31.11	30.18	31.40	505,970	30.972	-0.78%
2024-01-15	32.20	32.20	32.25	31.70	32.95	837,800	27,090,490	32.335	31.35	31.35	31.40	30.86	32.08	860,539	31.481	0.31%
2024-01-12	32.10	32.10	32.15	32.00	33.10	716,600	23,323,128	32.547	31.25	31.25	31.30	31.15	32.23	736,050	31.687	-2.43%
2024-01-11	32.90	32.85	32.90	32.55	34.00	1,543,500	51,342,215	33.264	32.03	31.98	32.03	31.69	33.10	1,585,393	32.385	3.13%
2024-01-10	31.90	31.90	32.00	30.65	32.20	631,600	20,010,205	31.682	31.06	31.06	31.15	29.84	31.35	648,743	30.845	2.41%
2024-01-09	31.15	31.15	31.30	30.90	32.20	958,000	30,196,630	31.520	30.33	30.33	30.47	30.08	31.35	984,002	30.688	0.00%
2024-01-08	31.15	31.05	31.15	30.75	32.10	1,159,200	36,141,250	31.178	30.33	30.23	30.33	29.94	31.25	1,190,663	30.354	-2.35%
2024-01-05	31.90	31.90	31.95	31.85	32.85	795,900	25,704,602	32.296	31.06	31.06	31.11	31.01	31.98	817,502	31.443	-2.15%
2024-01-04	32.60	32.60	32.70	32.20	33.35	1,084,400	35,307,203	32.559	31.74	31.74	31.84	31.35	32.47	1,113,833	31.699	-1.66%
2024-01-03	33.15	33.10	33.15	32.95	34.55	768,500	25,705,022	33.448	32.27	32.23	32.27	32.08	33.64	789,359	32.564	-2.93%
2024-01-02	34.15	34.05	34.15	33.95	36.30	765,838	26,467,333	34.560	33.25	33.15	33.25	33.05	35.34	786,624	33.647	-3.39%
2023-12-29	35.35	35.35	35.40	34.95	36.70	1,140,600	40,750,185	35.727	34.42	34.42	34.46	34.03	35.73	1,171,558	34.783	0.43%
2023-12-28	35.20	35.20	35.25	32.90	35.50	1,127,000	39,125,460	34.716	34.27	34.27	34.32	32.03	34.56	1,157,589	33.799	6.83%
2023-12-27	32.95	32.90	32.95	32.10	33.20	778,467	25,430,749	32.668	32.08	32.03	32.08	31.25	32.32	799,596	31.804	0.76%
2023-12-22	32.70	32.65	32.70	32.15	33.80	963,226	31,517,504	32.721	31.84	31.79	31.84	31.30	32.91	989,370	31.856	-2.10%
2023-12-21	33.40	33.35	33.40	32.50	33.85	674,600	22,465,120	33.301	32.52	32.47	32.52	31.64	32.96	692,910	32.421	1.06%
2023-12-20	33.05	33.00	33.05	33.00	34.05	499,506	16,726,239	33.486	32.18	32.13	32.18	32.13	33.15	513,064	32.601	-0.90%
2023-12-19	33.35	33.35	33.45	32.80	33.70	753,300	24,998,877	33.186	32.47	32.47	32.57	31.93	32.81	773,746	32.309	-0.74%
2023-12-18	33.60	33.55	33.60	33.40	34.50	937,801	31,653,719	33.753	32.71	32.66	32.71	32.52	33.59	963,255	32.861	-2.61%
2023-12-15	34.50	34.50	34.55	34.20	35.45	1,024,400	35,632,255	34.784	33.59	33.59	33.64	33.30	34.51	1,052,204	33.864	0.58%
2023-12-14	34.30	34.30	34.35	33.75	35.15	1,278,400	44,074,803	34.477	33.39	33.39	33.44	32.86	34.22	1,313,098	33.566	1.63%
2023-12-13	33.75	33.65	33.75	33.50	35.25	1,317,400	44,705,526	33.935	32.86	32.76	32.86	32.61	34.32	1,353,157	33.038	-3.57%
2023-12-12	35.00	35.00	35.05	34.15	35.60	1,243,100	43,666,432	35.127	34.08	34.08	34.12	33.25	34.66	1,276,840	34.199	-0.43%
2023-12-11	35.15	35.10	35.15	33.50	35.50	1,268,700	43,597,315	34.364	34.22	34.17	34.22	32.61	34.56	1,303,135	33.456	-0.57%
2023-12-08	35.35	35.35	35.40	35.25	36.60	870,711	31,081,259	35.696	34.42	34.42	34.46	34.32	35.63	894,344	34.753	-1.12%
2023-12-07	35.75	35.70	35.75	35.20	36.35	841,903	30,091,402	35.742	34.81	34.76	34.81	34.27	35.39	864,754	34.798	-0.28%
2023-12-06	35.85	35.85	35.90	35.70	37.65	1,713,795	62,450,414	36.440	34.90	34.90	34.95	34.76	36.66	1,760,311	35.477	-2.45%
2023-12-05	36.75	36.75	36.80	36.40	37.85	2,004,100	73,931,751	36.890	35.78	35.78	35.83	35.44	36.85	2,058,495	35.915	0.27%
2023-12-04	36.65	36.65	36.70	36.40	40.45	4,011,596	149,250,497	37.205	35.68	35.68	35.73	35.44	39.38	4,120,478	36.222	-9.73%
2023-12-01	40.60	40.55	40.60	40.25	41.85	1,275,662	52,061,160	40.811	39.53	39.48	39.53	39.19	40.74	1,310,286	39.733	-1.46%
2023-11-30	41.20	41.15	41.20	41.00	42.15	611,759	25,327,153	41.401	40.11	40.06	40.11	39.92	41.04	628,363	40.307	-1.44%
2023-11-29	41.80	41.75	41.85	41.50	43.00	766,100	32,297,346	42.158	40.70	40.65	40.74	40.40	41.86	786,893	41.044	-2.34%
2023-11-28	42.80	42.80	42.85	41.80	43.75	1,114,368	47,980,431	43.056	41.67	41.67	41.72	40.70	42.59	1,144,614	41.918	-0.58%
2023-11-27	43.05	43.05	43.10	42.50	43.75	489,262	21,060,679	43.046	41.91	41.91	41.96	41.38	42.59	502,541	41.908	-0.46%
2023-11-24	43.25	43.20	43.25	43.10	45.30	1,386,900	60,487,123	43.613	42.11	42.06	42.11	41.96	44.10	1,424,543	42.461	-4.53%
2023-11-23	45.30	45.25	45.30	44.00	45.75	762,789	34,274,789	44.934	44.10	44.05	44.10	42.84	44.54	783,493	43.746	2.14%
2023-11-22	44.35	44.20	44.35	43.95	45.70	1,054,632	46,895,383	44.466	43.18	43.03	43.18	42.79	44.49	1,083,257	43.291	-3.06%
2023-11-21	45.75	45.70	45.75	45.45	46.95	943,604	43,352,680	45.944	44.54	44.49	44.54	44.25	45.71	969,215	44.730	-1.61%
2023-11-20	46.50	46.50	46.55	45.80	47.25	804,100	37,482,995	46.615	45.27	45.27	45.32	44.59	46.00	825,925	45.383	1.75%
2023-11-17	45.70	45.70	45.90	44.65	46.15	527,100	24,049,000	45.625	44.49	44.49	44.69	43.47	44.93	541,406	44.419	0.88%
2023-11-16	45.30	45.20	45.30	44.40	47.50	1,023,280	46,270,508	45.218	44.10	44.01	44.10	43.23	46.24	1,051,054	44.023	-4.03%
2023-11-15	47.20	47.15	47.20	46.60	48.20	1,641,148	77,585,750	47.275	45.95	45.90	45.95	45.37	46.93	1,685,692	46.026	3.85%
2023-11-14	45.45	45.35	45.45	44.65	47.45	1,088,700	49,461,654	45.432	44.25	44.15	44.25	43.47	46.20	1,118,249	44.231	-2.68%
2023-11-13	46.70	46.65	46.70	45.10	48.00	926,800	42,733,312	46.108	45.47	45.42	45.47	43.91	46.73	951,955	44.890	0.11%
2023-11-10	46.65	46.55	46.65	45.80	47.35	883,422	41,061,567	46.480	45.42	45.32	45.42	44.59	46.10	907,400	45.252	-0.21%
2023-11-09	46.75	46.75	46.85	46.75	49.20	802,455	38,248,069	47.664	45.51	45.51	45.61	45.51	47.90	824,235	46.404	-2.91%
2023-11-08	48.15	48.15	48.30	48.00	50.50	1,240,900	60,848,752	49.036	46.88	46.88	47.02	46.73	49.17	1,274,580	47.740	-0.82%
2023-11-07	48.55	48.50	48.55	47.95	49.35	1,369,003	66,645,781	48.682	47.27	47.22	47.27	46.68	48.05	1,406,160	47.396	-0.61%
2023-11-06	48.85	48.75	48.85	46.85	49.65	3,002,400	146,217,895	48.700	47.56	47.46	47.56	45.61	48.34	3,083,891	47.413	6.54%
2023-11-03	45.85	45.75	45.85	42.85	45.90	1,036,425	46,568,141	44.932	44.64	44.54	44.64	41.72	44.69	1,064,555	43.744	6.50%
2023-11-02	43.05	43.00	43.05	42.95	44.30	1,242,600	54,011,284	43.466	41.91	41.86	41.91	41.82	43.13	1,276,326	42.318	-0.58%
2023-11-01	43.30	43.20	43.35	42.50	45.45	1,121,200	48,720,862	43.454	42.16	42.06	42.20	41.38	44.25	1,151,631	42.306	-1.48%
2023-10-31	43.95	43.90	43.95	43.60	45.40	1,817,700	80,284,500	44.168	42.79	42.74	42.79	42.45	44.20	1,867,036	43.001	-3.51%
2023-10-30	45.55	45.50	45.55	41.20	45.75	3,609,602	159,629,204	44.223	44.35	44.30	44.35	40.11	44.54	3,707,573	43.055	10.56%
2023-10-27	41.20	41.15	41.20	37.60	41.60	1,170,500	47,236,204	40.356	40.11	40.06	40.11	36.61	40.50	1,202,270	39.289	7.29%
2023-10-26	38.40	38.30	38.40	37.25	38.70	1,788,532	67,759,237	37.885	37.39	37.29	37.39	36.27	37.68	1,837,076	36.884	0.13%
2023-10-25	38.35	38.35	38.40	37.90	41.70	2,615,600	102,591,827	39.223	37.34	37.34	37.39	36.90	40.60	2,686,592	38.187	-5.19%
2023-10-24	40.45	40.45	40.55	39.35	40.90	1,082,968	43,702,553	40.354	39.38	39.38	39.48	38.31	39.82	1,112,362	39.288	0.50%
2023-10-20	40.25	40.25	40.30	39.80	41.00	1,113,900	44,794,830	40.214	39.19	39.19	39.24	38.75	39.92	1,144,133	39.152	-2.54%
2023-10-19	41.30	41.20	41.30	40.80	42.50	595,800	24,732,500	41.511	40.21	40.11	40.21	39.72	41.38	611,971	40.414	-1.90%
2023-10-18	42.10	42.10	42.30	41.60	44.10	683,356	28,803,763	42.150	40.99	40.99	41.18	40.50	42.93	701,904	41.037	-4.21%
2023-10-17	43.95	43.80	43.95	42.95	44.50	505,300	22,059,181	43.656	42.79	42.64	42.79	41.82	43.32	519,015	42.502	1.74%
2023-10-16	43.20	43.15	43.20	42.25	47.00	2,018,200	88,735,992	43.968	42.06	42.01	42.06	41.13	45.76	2,072,978	42.806	-5.26%
2023-10-13	45.60	45.60	45.65	44.00	46.30	1,265,400	57,748,202	45.636	44.40	44.40	44.44	42.84	45.08	1,299,745	44.430	0.55%
2023-10-12	45.35	45.35	45.50	43.60	45.85	1,660,400	74,877,031	45.096	44.15	44.15	44.30	42.45	44.64	1,705,466	43.904	3.78%
2023-10-11	43.70	43.70	43.75	40.65	45.90	3,458,100	152,268,050	44.032	42.55	42.55	42.59	39.58	44.69	3,551,959	42.869	8.57%
2023-10-10	40.25	40.25	40.50	40.15	41.80	865,178	35,275,457	40.772	39.19	39.19	39.43	39.09	40.70	888,661	39.695	-0.98%
2023-10-09	40.65	40.60	40.65	40.00	41.45	1,213,400	49,615,455	40.890	39.58	39.53	39.58	38.94	40.35	1,246,334	39.809	3.57%
2023-10-06	39.25	39.25	39.30	37.50	40.15	652,000	25,453,385	39.039	38.21	38.21	38.26	36.51	39.09	669,696	38.007	4.67%
2023-10-05	37.50	37.50	37.60	36.75	37.95	346,600	12,949,111	37.360	36.51	36.51	36.61	35.78	36.95	356,007	36.373	0.13%
2023-10-04	37.45	37.15	37.45	36.90	38.25	324,500	12,094,966	37.273	36.46	36.17	36.46	35.92	37.24	333,308	36.288	-2.09%
2023-10-03	38.25	38.25	38.30	37.90	40.35	1,822,864	71,183,103	39.050	37.24	37.24	37.29	36.90	39.28	1,872,340	38.018	-6.93%
2023-09-29	41.10	41.10	41.15	39.00	43.85	1,664,470	67,684,629	40.664	40.01	40.01	40.06	37.97	42.69	1,709,647	39.590	-6.70%
2023-09-28	44.05	44.05	44.10	43.95	45.60	776,349	34,684,326	44.676	42.89	42.89	42.93	42.79	44.40	797,421	43.496	-2.87%
2023-09-27	45.35	45.35	45.40	42.10	45.65	1,778,575	79,716,133	44.820	44.15	44.15	44.20	40.99	44.44	1,826,849	43.636	7.72%
2023-09-26	42.10	42.10	42.15	41.85	43.80	588,400	25,032,884	42.544	40.99	40.99	41.04	40.74	42.64	604,370	41.420	-3.88%
2023-09-25	43.80	43.75	43.80	42.15	44.50	1,498,415	65,548,081	43.745	42.64	42.59	42.64	41.04	43.32	1,539,085	42.589	1.86%
2023-09-22	43.00	42.95	43.00	40.35	43.10	788,700	33,047,248	41.901	41.86	41.82	41.86	39.28	41.96	810,107	40.794	4.75%
2023-09-21	41.05	41.05	41.15	40.90	42.95	608,750	25,285,596	41.537	39.97	39.97	40.06	39.82	41.82	625,273	40.439	-2.84%
2023-09-20	42.25	42.20	42.25	42.05	43.90	584,500	24,846,855	42.510	41.13	41.08	41.13	40.94	42.74	600,364	41.386	-2.31%
2023-09-19	43.25	43.25	43.35	42.60	43.65	410,000	17,735,182	43.257	42.11	42.11	42.20	41.47	42.50	421,128	42.114	-0.69%
2023-09-18	43.55	43.50	43.55	42.15	44.80	1,215,900	53,223,073	43.773	42.40	42.35	42.40	41.04	43.62	1,248,902	42.616	1.04%
2023-09-15	43.10	43.05	43.10	40.20	44.40	2,532,703	109,367,137	43.182	41.96	41.91	41.96	39.14	43.23	2,601,445	42.041	5.64%
2023-09-14	40.80	40.75	40.80	40.25	41.30	442,000	17,968,002	40.652	39.72	39.67	39.72	39.19	40.21	453,997	39.577	0.49%
2023-09-13	40.60	40.55	40.60	40.15	41.70	792,800	32,350,628	40.806	39.53	39.48	39.53	39.09	40.60	814,318	39.727	-1.81%
2023-09-12	41.35	41.35	41.40	41.20	42.30	560,726	23,386,028	41.707	40.26	40.26	40.31	40.11	41.18	575,945	40.605	-2.13%
2023-09-11	42.25	42.20	42.25	40.45	42.55	1,022,200	42,866,474	41.936	41.13	41.08	41.13	39.38	41.43	1,049,944	40.827	3.30%
2023-09-07	40.90	40.90	41.00	40.65	42.10	1,107,972	45,493,304	41.060	39.82	39.82	39.92	39.58	40.99	1,138,044	39.975	-2.39%
2023-09-06	41.90	41.90	41.95	41.15	44.10	1,544,200	64,759,113	41.937	40.79	40.79	40.84	40.06	42.93	1,586,112	40.829	-2.90%
2023-09-05	43.15	43.15	43.20	43.00	44.50	1,055,791	45,896,811	43.471	42.01	42.01	42.06	41.86	43.32	1,084,447	42.323	-2.92%
2023-09-04	44.45	44.40	44.45	41.20	44.55	4,023,389	173,153,115	43.037	43.28	43.23	43.28	40.11	43.37	4,132,591	41.899	3.98%
2023-08-31	42.75	42.75	42.95	41.85	43.05	14,313,246	611,467,466	42.720	41.62	41.62	41.82	40.74	41.91	14,701,734	41.592	0.47%
2023-08-30	42.55	42.55	42.60	41.95	45.30	5,444,691	234,491,051	43.068	41.43	41.43	41.47	40.84	44.10	5,592,470	41.930	-5.65%
2023-08-29	45.10	45.10	45.20	42.40	45.55	3,058,732	134,425,961	43.948	43.91	43.91	44.01	41.28	44.35	3,141,752	42.787	4.28%
2023-08-28	43.25	43.25	43.30	43.15	46.20	3,107,900	137,261,778	44.165	42.11	42.11	42.16	42.01	44.98	3,192,254	42.998	-1.03%
2023-08-25	43.70	43.65	43.70	42.90	45.10	2,229,684	98,168,272	44.028	42.55	42.50	42.55	41.77	43.91	2,290,202	42.864	0.11%
2023-08-24	43.65	43.65	43.85	41.25	44.35	2,667,079	116,006,467	43.496	42.50	42.50	42.69	40.16	43.18	2,739,468	42.346	5.31%
2023-08-23	41.45	41.45	41.50	40.90	43.30	994,500	41,328,510	41.557	40.35	40.35	40.40	39.82	42.16	1,021,493	40.459	-0.60%
2023-08-22	41.70	41.70	42.00	40.20	42.10	1,357,500	55,902,970	41.181	40.60	40.60	40.89	39.14	40.99	1,394,345	40.093	2.08%
2023-08-21	40.85	40.85	40.90	39.90	41.85	1,833,748	75,284,222	41.055	39.77	39.77	39.82	38.85	40.74	1,883,519	39.970	0.37%
2023-08-18	40.70	40.70	40.80	40.05	41.70	1,217,400	49,927,248	41.011	39.62	39.62	39.72	38.99	40.60	1,250,442	39.928	-1.33%
2023-08-17	41.25	41.20	41.25	40.35	42.00	3,127,186	128,714,784	41.160	40.16	40.11	40.16	39.28	40.89	3,212,064	40.072	-1.32%
2023-08-16	41.80	41.80	41.85	40.85	43.40	4,980,900	208,003,163	41.760	40.70	40.70	40.74	39.77	42.25	5,116,091	40.657	-4.13%
2023-08-15	43.60	43.50	43.60	42.70	45.10	1,557,400	67,650,991	43.438	42.45	42.35	42.45	41.57	43.91	1,599,671	42.291	-3.33%
2023-08-14	45.10	45.10	45.20	44.15	46.85	1,770,178	80,613,145	45.540	43.91	43.91	44.01	42.98	45.61	1,818,224	44.336	-3.63%
2023-08-11	46.80	46.80	46.90	45.65	47.70	1,708,850	80,076,611	46.860	45.56	45.56	45.66	44.44	46.44	1,755,231	45.622	0.32%
2023-08-10	46.65	46.55	46.65	46.15	48.40	1,896,900	89,385,909	47.122	45.42	45.32	45.42	44.93	47.12	1,948,385	45.877	-3.22%
2023-08-09	48.20	48.20	48.25	43.60	49.10	2,453,938	115,953,337	47.252	46.93	46.93	46.98	42.45	47.80	2,520,542	46.003	9.92%
2023-08-08	43.85	43.80	43.85	43.35	44.95	2,436,700	107,501,739	44.118	42.69	42.64	42.69	42.20	43.76	2,502,837	42.952	-2.45%
2023-08-07	44.95	44.85	44.95	44.00	49.50	2,048,271	92,318,492	45.071	43.76	43.66	43.76	42.84	48.19	2,103,865	43.880	-8.45%
2023-08-04	49.10	49.05	49.10	48.30	49.95	989,981	48,544,057	49.035	47.80	47.75	47.80	47.02	48.63	1,016,851	47.740	0.10%
2023-08-03	49.05	49.05	49.10	46.30	49.50	1,362,970	66,109,321	48.504	47.75	47.75	47.80	45.08	48.19	1,399,964	47.222	4.36%
2023-08-02	47.00	46.95	47.00	46.70	48.70	1,393,200	65,954,995	47.341	45.76	45.71	45.76	45.47	47.41	1,431,014	46.090	-3.49%
2023-08-01	48.70	48.70	48.90	48.15	52.15	1,437,078	71,689,186	49.885	47.41	47.41	47.61	46.88	50.77	1,476,083	48.567	-3.37%
2023-07-31	50.40	50.40	50.45	49.60	52.55	2,123,804	108,960,487	51.304	49.07	49.07	49.12	48.29	51.16	2,181,448	49.949	2.34%
2023-07-28	49.25	49.20	49.25	47.15	49.65	1,007,000	48,932,355	48.592	47.95	47.90	47.95	45.90	48.34	1,034,332	47.308	1.97%
2023-07-27	48.30	48.25	48.30	47.40	49.55	1,203,546	58,098,940	48.273	47.02	46.98	47.02	46.15	48.24	1,236,212	46.998	-0.92%
2023-07-26	48.75	48.75	48.80	47.55	49.80	1,069,600	52,315,697	48.911	47.46	47.46	47.51	46.29	48.48	1,098,631	47.619	1.04%
2023-07-25	48.25	48.10	48.25	47.50	48.95	1,085,400	52,311,899	48.196	46.98	46.83	46.98	46.24	47.66	1,114,860	46.922	3.76%
2023-07-24	46.50	46.50	46.60	44.85	47.95	909,053	42,261,430	46.490	45.27	45.27	45.37	43.66	46.68	933,726	45.261	1.97%
2023-07-21	45.60	45.55	45.60	44.40	47.30	659,710	30,304,089	45.935	44.40	44.35	44.40	43.23	46.05	677,616	44.722	2.70%
2023-07-20	44.40	44.40	44.45	44.35	45.80	377,171	16,870,739	44.730	43.23	43.23	43.28	43.18	44.59	387,408	43.548	-0.34%
2023-07-19	44.55	44.50	44.55	43.95	46.90	1,120,606	49,971,899	44.594	43.37	43.32	43.37	42.79	45.66	1,151,021	43.415	-3.68%
2023-07-18	46.25	46.25	46.30	45.70	47.40	748,100	34,580,530	46.224	45.03	45.03	45.08	44.49	46.15	768,405	45.003	-2.63%
2023-07-14	47.50	47.25	47.50	46.50	47.60	1,351,629	63,714,984	47.139	46.24	46.00	46.24	45.27	46.34	1,388,315	45.894	1.71%
2023-07-13	46.70	46.70	46.80	43.95	47.20	1,110,928	51,457,238	46.319	45.47	45.47	45.56	42.79	45.95	1,141,081	45.095	6.26%
2023-07-12	43.95	43.80	43.95	43.45	45.25	599,800	26,285,037	43.823	42.79	42.64	42.79	42.30	44.05	616,080	42.665	-1.12%
2023-07-11	44.45	44.45	44.50	43.95	45.20	354,200	15,782,175	44.557	43.28	43.28	43.32	42.79	44.01	363,814	43.380	0.57%
2023-07-10	44.20	44.20	44.35	43.15	44.80	604,100	26,701,040	44.200	43.03	43.03	43.18	42.01	43.62	620,496	43.032	2.43%
2023-07-07	43.15	43.00	43.15	42.60	43.95	887,311	38,373,362	43.247	42.01	41.86	42.01	41.47	42.79	911,394	42.104	-1.48%
2023-07-06	43.80	43.80	43.85	43.70	46.10	1,113,346	49,251,958	44.238	42.64	42.64	42.69	42.55	44.88	1,143,564	43.069	-4.99%
2023-07-05	46.10	46.05	46.10	45.40	47.75	1,132,560	52,142,990	46.040	44.88	44.83	44.88	44.20	46.49	1,163,300	44.823	-3.56%
2023-07-04	47.80	47.80	47.85	44.25	47.90	2,027,189	94,168,205	46.453	46.54	46.54	46.59	43.08	46.63	2,082,211	45.225	4.03%
2023-07-03	45.95	45.90	45.95	44.35	46.35	1,479,474	67,288,545	45.481	44.74	44.69	44.74	43.18	45.13	1,519,630	44.280	2.91%
2023-06-30	44.65	44.60	44.65	43.25	45.20	1,456,900	64,633,522	44.364	43.47	43.42	43.47	42.11	44.01	1,496,443	43.191	2.29%
2023-06-29	43.65	43.35	43.65	42.20	44.05	1,342,100	57,830,322	43.089	42.50	42.20	42.50	41.08	42.89	1,378,527	41.951	-0.91%
2023-06-28	44.05	44.05	44.15	43.40	45.05	707,300	31,006,662	43.838	42.89	42.89	42.98	42.25	43.86	726,497	42.680	-1.01%
2023-06-27	44.50	44.45	44.50	43.80	45.70	1,124,700	50,004,805	44.461	43.32	43.28	43.32	42.64	44.49	1,155,226	43.286	-0.22%
2023-06-26	44.60	44.50	44.60	42.85	45.35	2,624,319	116,512,882	44.397	43.42	43.32	43.42	41.72	44.15	2,695,548	43.224	4.94%
2023-06-23	42.50	42.50	42.55	41.35	47.35	1,423,277	60,780,021	42.704	41.38	41.38	41.43	40.26	46.10	1,461,907	41.576	-6.49%
2023-06-21	45.45	45.45	45.50	44.20	49.10	3,196,500	145,504,099	45.520	44.25	44.25	44.30	43.03	47.80	3,283,259	44.317	-6.86%
2023-06-20	48.80	48.70	48.80	48.20	52.60	1,659,437	82,382,708	49.645	47.51	47.41	47.51	46.93	51.21	1,704,477	48.333	-6.60%
2023-06-19	52.25	52.05	52.25	51.40	53.25	1,341,210	69,712,979	51.978	50.87	50.67	50.87	50.04	51.84	1,377,613	50.604	0.00%
2023-06-16	52.25	52.25	52.30	51.90	53.70	1,692,599	88,825,646	52.479	50.87	50.87	50.92	50.53	52.28	1,738,539	51.092	-1.04%
2023-06-15	52.80	52.80	52.85	49.65	52.80	981,322	50,725,504	51.691	51.40	51.40	51.45	48.34	51.40	1,007,957	50.325	6.24%
2023-06-14	49.70	49.70	49.85	49.50	51.50	687,300	34,692,650	50.477	48.39	48.39	48.53	48.19	50.14	705,955	49.143	-0.90%
2023-06-13	50.15	49.95	50.15	49.45	50.50	514,700	25,707,755	49.947	48.82	48.63	48.82	48.14	49.17	528,670	48.627	0.50%
2023-06-12	49.90	49.80	49.90	48.60	51.00	1,162,160	57,560,055	49.529	48.58	48.48	48.58	47.32	49.65	1,193,703	48.220	-1.58%
2023-06-09	50.70	50.70	50.75	50.10	51.90	1,163,871	59,138,515	50.812	49.36	49.36	49.41	48.78	50.53	1,195,461	49.469	0.10%
2023-06-08	50.65	50.60	50.65	49.60	51.65	901,350	45,664,656	50.663	49.31	49.26	49.31	48.29	50.29	925,814	49.324	-0.98%
2023-06-07	51.15	51.15	51.20	50.65	52.35	1,543,900	79,392,477	51.423	49.80	49.80	49.85	49.31	50.97	1,585,804	50.064	0.10%
2023-06-06	51.10	51.05	51.10	50.25	55.25	2,489,077	129,715,890	52.114	49.75	49.70	49.75	48.92	53.79	2,556,635	50.737	-6.50%
2023-06-05	54.65	54.60	54.65	54.15	58.75	1,205,700	67,052,167	55.613	53.21	53.16	53.21	52.72	57.20	1,238,425	54.143	-8.07%
2023-06-02	59.45	59.20	59.45	56.45	59.50	1,451,170	84,723,733	58.383	57.88	57.64	57.88	54.96	57.93	1,490,557	56.840	3.75%
2023-06-01	57.30	57.30	57.35	56.90	60.35	1,154,406	67,340,886	58.334	55.79	55.79	55.83	55.40	58.76	1,185,739	56.792	-2.39%
2023-05-31	58.70	58.40	58.70	56.10	59.40	2,935,704	171,519,601	58.425	57.15	56.86	57.15	54.62	57.83	3,015,384	56.882	0.26%
2023-05-30	58.55	58.55	58.65	57.10	59.00	644,795	37,477,997	58.124	57.00	57.00	57.10	55.59	57.44	662,296	56.588	1.91%
2023-05-29	57.45	57.40	57.45	56.80	60.80	773,500	44,946,855	58.108	55.93	55.88	55.93	55.30	59.19	794,494	56.573	-5.12%
2023-05-25	60.55	60.55	60.60	59.00	61.85	555,400	33,548,835	60.405	58.95	58.95	59.00	57.44	60.22	570,475	58.809	-1.36%
2023-05-24	62.00	61.95	62.00	61.00	63.95	299,500	18,558,132	61.964	59.76	59.71	59.76	58.80	61.64	310,714	59.727	-1.20%
2023-05-23	62.75	62.65	62.75	62.35	65.30	389,018	24,665,716	63.405	60.49	60.39	60.49	60.10	62.94	403,584	61.117	-1.41%
2023-05-22	63.65	63.60	63.65	62.40	65.90	756,200	48,193,929	63.732	61.35	61.30	61.35	60.15	63.52	784,514	61.432	-0.62%
2023-05-19	64.05	63.90	64.10	62.65	64.70	325,803	20,834,457	63.948	61.74	61.59	61.79	60.39	62.36	338,002	61.640	0.08%
2023-05-18	64.00	63.90	64.00	63.45	65.90	468,255	30,014,012	64.098	61.69	61.59	61.69	61.16	63.52	485,787	61.784	-2.44%
2023-05-17	65.60	65.55	65.60	65.50	69.45	392,246	25,969,396	66.207	63.23	63.18	63.23	63.14	66.94	406,932	63.817	-5.07%
2023-05-16	69.10	69.05	69.10	67.70	69.50	557,000	38,384,271	68.913	66.61	66.56	66.61	65.26	66.99	577,855	66.425	1.62%
2023-05-15	68.00	68.00	68.10	64.20	68.30	736,806	49,296,481	66.906	65.55	65.55	65.64	61.88	65.84	764,393	64.491	5.34%
2023-05-12	64.55	64.55	64.85	63.75	65.65	550,866	35,701,014	64.809	62.22	62.22	62.51	61.45	63.28	571,492	62.470	-1.68%
2023-05-11	65.65	65.60	65.65	63.20	66.65	942,800	61,717,292	65.462	63.28	63.23	63.28	60.92	64.24	978,100	63.099	1.86%
2023-05-10	64.45	64.35	64.45	60.45	65.15	910,606	58,100,717	63.804	62.12	62.03	62.12	58.27	62.80	944,701	61.502	3.95%
2023-05-09	62.00	61.90	62.05	61.15	65.55	792,537	49,882,651	62.940	59.76	59.67	59.81	58.94	63.18	822,211	60.669	-5.63%
2023-05-08	65.70	65.70	65.75	64.15	66.65	656,169	42,990,684	65.518	63.33	63.33	63.38	61.83	64.24	680,737	63.153	0.00%
2023-05-05	65.70	65.65	65.70	61.95	65.75	1,102,938	71,547,214	64.870	63.33	63.28	63.33	59.71	63.38	1,144,234	62.528	3.79%
2023-05-04	63.30	63.25	63.30	61.90	66.15	1,229,303	77,424,601	62.983	61.02	60.97	61.02	59.67	63.76	1,275,331	60.709	-1.48%
2023-05-03	64.25	64.25	64.30	63.65	65.15	336,647	21,675,970	64.388	61.93	61.93	61.98	61.35	62.80	349,252	62.064	-2.80%
2023-05-02	66.10	66.05	66.10	63.60	67.00	566,529	36,821,860	64.996	63.71	63.67	63.71	61.30	64.58	587,741	62.650	1.54%
2023-04-28	65.10	65.10	65.15	64.70	68.00	1,463,670	96,485,933	65.921	62.75	62.75	62.80	62.36	65.55	1,518,473	63.541	-3.41%
2023-04-27	67.40	67.40	67.45	66.85	70.25	1,600,444	108,155,017	67.578	64.97	64.97	65.02	64.44	67.71	1,660,368	65.139	-1.96%
2023-04-26	68.75	68.70	68.75	66.35	69.95	1,983,084	136,146,070	68.654	66.27	66.22	66.27	63.96	67.43	2,057,335	66.176	-1.65%
2023-04-25	69.90	69.90	69.95	69.90	74.00	1,246,600	88,391,775	70.906	67.38	67.38	67.43	67.38	71.33	1,293,275	68.347	-5.54%
2023-04-24	74.00	73.90	74.00	72.55	76.10	689,601	50,937,669	73.865	71.33	71.23	71.33	69.93	73.35	715,421	71.200	-2.25%
2023-04-21	75.70	75.60	75.70	74.20	76.25	649,210	48,963,944	75.421	72.97	72.87	72.97	71.52	73.50	673,518	72.699	-1.30%
2023-04-20	76.70	76.60	76.70	75.15	78.50	663,100	50,736,275	76.514	73.93	73.84	73.93	72.44	75.67	687,928	73.752	-0.71%
2023-04-19	77.25	77.20	77.25	75.10	78.60	697,300	53,384,959	76.560	74.46	74.41	74.46	72.39	75.76	723,408	73.796	-0.58%
2023-04-18	77.70	77.70	77.75	75.80	79.70	1,474,342	113,763,100	77.162	74.90	74.90	74.94	73.06	76.82	1,529,544	74.377	-4.31%
2023-04-17	81.20	81.00	81.20	79.00	84.50	907,752	73,264,179	80.709	78.27	78.08	78.27	76.15	81.45	941,740	77.797	-1.34%
2023-04-14	82.30	82.30	82.35	81.00	86.80	936,282	78,011,508	83.321	79.33	79.33	79.38	78.08	83.67	971,338	80.313	-0.12%
2023-04-13	82.40	82.35	82.40	71.85	82.90	1,217,036	97,733,197	80.304	79.43	79.38	79.43	69.26	79.91	1,262,604	77.406	8.92%
2023-04-12	75.65	75.60	75.65	74.30	78.00	547,500	41,326,395	75.482	72.92	72.87	72.92	71.62	75.18	567,999	72.758	-0.59%
2023-04-11	76.10	76.05	76.10	74.60	78.30	1,091,670	82,792,329	75.840	73.35	73.31	73.35	71.91	75.47	1,132,544	73.103	1.87%
2023-04-06	74.70	74.60	74.70	66.95	74.75	1,104,663	80,393,267	72.776	72.00	71.91	72.00	64.53	72.05	1,146,024	70.150	5.96%
2023-04-04	70.50	70.40	70.50	68.75	74.50	2,432,009	170,749,142	70.209	67.96	67.86	67.96	66.27	71.81	2,523,068	67.675	-3.62%
2023-04-03	73.15	73.10	73.15	71.60	74.25	622,100	45,176,654	72.620	70.51	70.46	70.51	69.02	71.57	645,393	69.999	-0.75%
2023-03-31	73.70	73.70	73.75	73.10	76.50	1,671,332	124,316,439	74.382	71.04	71.04	71.09	70.46	73.74	1,733,910	71.697	-2.71%
2023-03-30	75.75	75.70	75.75	74.55	79.20	1,189,828	90,050,377	75.684	73.02	72.97	73.02	71.86	76.34	1,234,378	72.952	-3.75%
2023-03-29	78.70	78.70	78.75	78.05	83.85	1,294,797	102,787,775	79.385	75.86	75.86	75.91	75.23	80.82	1,343,277	76.520	-5.12%
2023-03-28	82.95	82.95	83.00	81.90	87.20	553,496	46,185,847	83.444	79.96	79.96	80.00	78.94	84.05	574,220	80.432	-2.41%
2023-03-27	85.00	84.95	85.00	79.30	86.95	1,279,884	108,370,067	84.672	81.93	81.88	81.93	76.44	83.81	1,327,805	81.616	3.85%
2023-03-24	81.85	81.85	81.95	81.10	84.55	484,659	40,109,623	82.758	78.90	78.90	78.99	78.17	81.50	502,806	79.772	-0.55%
2023-03-23	82.30	82.25	82.30	78.10	82.75	768,276	62,552,070	81.419	79.33	79.28	79.33	75.28	79.76	797,042	78.480	-0.18%
2023-03-22	82.45	82.40	82.45	81.25	84.35	821,590	68,021,297	82.792	79.47	79.43	79.47	78.32	81.31	852,352	79.804	-0.06%
2023-03-21	82.50	82.40	82.50	76.30	82.85	624,590	50,549,361	80.932	79.52	79.43	79.52	73.55	79.86	647,976	78.011	8.27%
2023-03-20	76.20	76.15	76.40	75.15	77.80	517,900	39,471,126	76.214	73.45	73.40	73.64	72.44	74.99	537,291	73.463	-1.74%
2023-03-17	77.55	77.55	77.60	74.75	80.45	1,596,435	122,304,275	76.611	74.75	74.75	74.80	72.05	77.55	1,656,209	73.846	-1.46%
2023-03-16	78.70	78.70	78.75	77.30	85.00	887,136	70,710,349	79.706	75.86	75.86	75.91	74.51	81.93	920,352	76.830	-6.64%
2023-03-15	84.30	84.30	84.35	79.95	85.70	618,562	52,272,536	84.507	81.26	81.26	81.31	77.06	82.61	641,722	81.457	4.59%
2023-03-14	80.60	80.60	80.65	79.10	84.45	423,804	34,629,477	81.711	77.69	77.69	77.74	76.25	81.40	439,672	78.762	-2.89%
2023-03-13	83.00	83.00	83.10	82.10	85.05	542,900	45,208,917	83.273	80.00	80.00	80.10	79.14	81.98	563,227	80.268	0.36%
2023-03-10	82.70	82.55	82.70	80.65	84.50	684,600	56,646,825	82.744	79.72	79.57	79.72	77.74	81.45	710,233	79.758	-1.02%
2023-03-09	83.55	83.55	83.70	82.80	85.75	408,146	34,450,822	84.408	80.53	80.53	80.68	79.81	82.66	423,428	81.362	-1.24%
2023-03-08	84.60	84.60	84.65	82.85	86.50	717,042	60,407,012	84.245	81.55	81.55	81.59	79.86	83.38	743,889	81.204	-2.37%
2023-03-07	86.65	86.60	86.65	85.25	89.30	660,612	57,095,645	86.428	83.52	83.47	83.52	82.17	86.08	685,347	83.309	-1.76%
2023-03-06	88.20	88.15	88.20	87.00	90.00	444,372	39,165,873	88.138	85.02	84.97	85.02	83.86	86.75	461,010	84.957	-1.29%
2023-03-03	89.35	89.35	89.45	87.80	91.50	774,051	69,273,991	89.495	86.13	86.13	86.22	84.63	88.20	803,033	86.265	1.77%
2023-03-02	87.80	87.70	87.80	85.60	90.50	1,142,694	99,847,963	87.379	84.63	84.53	84.63	82.51	87.23	1,185,479	84.226	-2.23%
2023-03-01	89.80	89.80	89.90	86.90	91.05	1,329,378	118,376,914	89.047	86.56	86.56	86.66	83.76	87.76	1,379,153	85.833	-0.28%
2023-02-28	90.05	90.05	90.35	88.05	90.70	1,146,500	102,890,802	89.743	86.80	86.80	87.09	84.87	87.43	1,189,427	86.504	0.33%
2023-02-27	89.75	89.75	89.90	87.70	90.85	406,522	36,340,294	89.393	86.51	86.51	86.66	84.53	87.57	421,743	86.167	-0.61%
2023-02-24	90.30	90.25	90.30	89.15	92.70	715,915	64,513,535	90.113	87.04	86.99	87.04	85.93	89.35	742,720	86.861	-2.59%
2023-02-23	92.70	92.70	92.90	91.00	96.35	270,460	25,187,016	93.127	89.35	89.35	89.55	87.72	92.87	280,587	89.766	-0.27%
2023-02-22	92.95	92.90	92.95	90.30	94.00	526,763	48,604,500	92.270	89.60	89.55	89.60	87.04	90.61	546,486	88.940	0.32%
2023-02-21	92.65	92.65	92.75	91.90	98.70	610,744	56,794,912	92.993	89.31	89.31	89.40	88.58	95.14	633,611	89.637	-4.29%
2023-02-20	96.80	96.80	97.30	93.40	97.70	198,230	19,007,636	95.887	93.31	93.31	93.79	90.03	94.17	205,652	92.426	1.52%
2023-02-17	95.35	95.35	95.40	93.55	96.30	250,664	23,840,057	95.108	91.91	91.91	91.96	90.17	92.82	260,049	91.675	0.53%
2023-02-16	94.85	94.85	95.10	92.00	97.85	1,138,775	108,329,617	95.128	91.43	91.43	91.67	88.68	94.32	1,181,413	91.695	-2.87%
2023-02-15	97.65	97.55	97.65	94.55	101.9	1,256,828	121,944,231	97.025	94.13	94.03	94.13	91.14	98.22	1,303,886	93.524	-3.79%
2023-02-14	101.5	101.4	101.5	99.50	104.6	722,400	73,064,560	101.14	97.84	97.74	97.84	95.91	100.8	749,448	97.491	-1.36%
2023-02-13	102.9	102.9	103.0	99.50	106.4	1,270,209	131,038,456	103.16	99.19	99.19	99.28	95.91	102.6	1,317,768	99.440	1.38%
2023-02-10	101.5	101.4	101.5	98.30	108.3	2,389,621	244,764,509	102.43	97.84	97.74	97.84	94.75	104.4	2,479,093	98.731	-2.96%
2023-02-09	104.6	104.6	104.8	100.8	105.8	1,028,086	106,753,823	103.84	100.8	100.8	101.0	97.16	102.0	1,066,580	100.09	1.45%
2023-02-08	103.1	103.0	103.1	101.1	105.0	815,868	84,394,269	103.44	99.38	99.28	99.38	97.45	101.2	846,416	99.708	2.18%
2023-02-07	100.9	100.8	100.9	100.1	105.3	716,862	72,926,818	101.73	97.26	97.16	97.26	96.49	101.5	743,703	98.059	-1.08%
2023-02-06	102.0	101.9	102.0	100.4	106.3	1,224,789	125,135,797	102.17	98.32	98.22	98.32	96.78	102.5	1,270,648	98.482	-4.23%
2023-02-03	106.5	106.5	106.6	104.2	112.2	943,304	101,685,560	107.80	102.7	102.7	102.8	100.4	108.2	978,623	103.91	-2.20%
2023-02-02	108.9	108.5	108.9	105.1	114.3	883,569	97,859,887	110.76	105.0	104.6	105.0	101.3	110.2	916,652	106.76	2.45%
2023-02-01	106.3	106.0	106.3	101.6	107.3	894,304	93,605,697	104.67	102.5	102.2	102.5	97.93	103.4	927,789	100.89	3.71%
2023-01-31	102.5	102.5	102.8	99.85	106.1	1,266,292	128,746,875	101.67	98.80	98.80	99.09	96.25	102.3	1,313,704	98.003	-2.57%
2023-01-30	105.2	105.1	105.2	103.5	113.3	1,378,638	147,060,602	106.67	101.4	101.3	101.4	99.76	109.2	1,430,257	102.82	-7.15%
2023-01-27	113.3	113.0	113.3	111.0	115.0	315,118	35,642,204	113.11	109.2	108.9	109.2	107.0	110.8	326,917	109.03	1.71%
2023-01-26	111.4	111.3	111.4	108.3	111.7	255,328	28,010,204	109.70	107.4	107.3	107.4	104.4	107.7	264,888	105.74	2.11%
2023-01-20	109.1	109.0	109.1	108.1	112.0	428,195	46,743,192	109.16	105.2	105.1	105.2	104.2	108.0	444,227	105.22	-1.09%
2023-01-19	110.3	110.2	110.3	102.2	113.0	945,260	103,883,689	109.90	106.3	106.2	106.3	98.51	108.9	980,652	105.93	4.35%
2023-01-18	105.7	105.7	105.8	100.0	106.3	1,140,614	118,593,088	103.97	101.9	101.9	102.0	96.39	102.5	1,183,321	100.22	1.54%
2023-01-17	104.1	103.8	104.1	101.9	107.9	820,600	84,893,269	103.45	100.3	100.1	100.3	98.22	104.0	851,325	99.719	-2.80%
2023-01-16	107.1	107.0	107.1	103.0	111.5	1,844,700	199,867,570	108.35	103.2	103.1	103.2	99.28	107.5	1,913,769	104.44	2.19%
2023-01-13	104.8	104.6	104.8	97.60	105.1	1,209,500	124,730,315	103.13	101.0	100.8	101.0	94.08	101.3	1,254,786	99.404	6.72%
2023-01-12	98.20	97.75	98.20	95.55	99.85	1,161,800	113,498,589	97.692	94.66	94.22	94.66	92.10	96.25	1,205,300	94.166	2.77%
2023-01-11	95.55	95.25	95.55	93.25	98.50	1,279,347	123,070,379	96.198	92.10	91.81	92.10	89.88	94.95	1,327,248	92.726	0.68%
2023-01-10	94.90	94.90	94.95	94.20	99.70	1,311,397	126,586,201	96.528	91.47	91.47	91.52	90.80	96.10	1,360,498	93.044	-4.62%
2023-01-09	99.50	99.45	99.50	97.00	100.1	1,556,889	153,821,471	98.801	95.91	95.86	95.91	93.50	96.49	1,615,182	95.235	0.10%
2023-01-06	99.40	99.35	99.40	94.95	100.5	1,703,764	166,852,103	97.931	95.81	95.76	95.81	91.52	96.87	1,767,556	94.397	0.76%
2023-01-05	98.65	98.65	98.70	92.50	99.80	2,479,398	241,304,380	97.324	95.09	95.09	95.14	89.16	96.20	2,572,232	93.811	2.65%
2023-01-04	96.10	96.05	96.10	89.15	96.80	1,200,845	113,213,179	94.278	92.63	92.58	92.63	85.93	93.31	1,245,807	90.875	4.91%
2023-01-03	91.60	91.30	91.60	88.60	92.00	804,885	72,807,753	90.457	88.29	88.00	88.29	85.40	88.68	835,021	87.193	1.55%
2022-12-30	90.20	90.20	90.30	88.80	93.50	1,445,256	130,318,532	90.170	86.94	86.94	87.04	85.60	90.13	1,499,369	86.916	-1.15%
2022-12-29	91.25	90.55	91.25	86.80	93.45	1,685,640	154,018,021	91.371	87.96	87.28	87.96	83.67	90.08	1,748,754	88.073	1.67%
2022-12-28	89.75	89.10	89.75	82.05	90.00	2,026,448	178,062,783	87.869	86.51	85.88	86.51	79.09	86.75	2,102,322	84.698	10.06%
2022-12-23	81.55	81.25	81.55	78.05	82.40	309,993	25,323,158	81.689	78.61	78.32	78.61	75.23	79.43	321,600	78.741	0.43%
2022-12-22	81.20	80.90	81.20	76.80	82.45	387,605	31,281,070	80.703	78.27	77.98	78.27	74.03	79.47	402,118	77.791	5.45%
2022-12-21	77.00	76.70	77.00	75.30	78.30	391,900	30,209,427	77.085	74.22	73.93	74.22	72.58	75.47	406,574	74.302	1.25%
2022-12-20	76.05	75.75	76.05	75.25	79.45	597,476	45,664,268	76.429	73.31	73.02	73.31	72.53	76.58	619,847	73.670	-1.36%
2022-12-19	77.10	77.00	77.10	76.60	80.35	619,800	48,468,502	78.200	74.32	74.22	74.32	73.84	77.45	643,007	75.378	-3.75%
2022-12-16	80.10	79.95	80.10	77.55	83.00	686,131	54,873,474	79.975	77.21	77.06	77.21	74.75	80.00	711,821	77.089	1.97%
2022-12-15	78.55	78.15	78.55	76.65	80.80	991,149	77,538,655	78.231	75.72	75.33	75.72	73.88	77.88	1,028,260	75.408	-2.18%
2022-12-14	80.30	80.25	80.30	75.50	80.85	1,101,001	87,151,662	79.157	77.40	77.35	77.40	72.78	77.93	1,142,225	76.300	6.29%
2022-12-13	75.55	75.35	75.55	74.85	77.75	701,192	53,482,239	76.273	72.82	72.63	72.82	72.15	74.94	727,446	73.521	-2.45%
2022-12-12	77.45	77.45	77.50	75.60	78.50	1,076,100	83,057,082	77.183	74.65	74.65	74.70	72.87	75.67	1,116,391	74.398	2.04%
2022-12-09	75.90	75.90	76.00	73.00	76.80	553,600	41,752,767	75.420	73.16	73.16	73.26	70.37	74.03	574,328	72.698	1.00%
2022-12-08	75.15	75.10	75.15	70.00	75.15	483,700	35,444,972	73.279	72.44	72.39	72.44	67.47	72.44	501,811	70.634	7.90%
2022-12-07	69.65	69.65	69.70	69.20	75.65	715,917	52,132,717	72.819	67.14	67.14	67.18	66.70	72.92	742,722	70.191	-4.26%
2022-12-06	72.75	72.65	72.75	72.35	76.10	699,073	51,570,464	73.770	70.12	70.03	70.12	69.74	73.35	725,248	71.107	-1.82%
2022-12-05	74.10	74.10	74.30	73.55	76.50	733,642	54,687,223	74.542	71.43	71.43	71.62	70.90	73.74	761,111	71.852	-1.07%
2022-12-02	74.90	74.85	74.90	73.05	75.90	533,084	39,695,112	74.463	72.20	72.15	72.20	70.41	73.16	553,044	71.776	1.70%
2022-12-01	73.65	73.55	73.65	72.90	76.60	1,169,272	86,751,401	74.193	70.99	70.90	70.99	70.27	73.84	1,213,052	71.515	-0.07%
2022-11-30	73.70	73.55	73.70	70.00	74.10	1,223,039	88,623,666	72.462	71.04	70.90	71.04	67.47	71.43	1,268,832	69.847	2.36%
2022-11-29	72.00	71.95	72.00	69.25	72.15	456,979	32,420,621	70.946	69.40	69.35	69.40	66.75	69.55	474,089	68.385	3.97%
2022-11-28	69.25	69.15	69.25	65.35	69.75	907,200	60,750,182	66.964	66.75	66.65	66.75	62.99	67.23	941,167	64.548	0.07%
2022-11-25	69.20	69.10	69.20	68.05	71.30	174,275	12,036,451	69.066	66.70	66.61	66.70	65.59	68.73	180,800	66.573	-1.56%
2022-11-24	70.30	70.05	70.30	68.90	71.95	461,289	32,316,694	70.057	67.76	67.52	67.76	66.41	69.35	478,561	67.529	2.33%
2022-11-23	68.70	68.70	68.75	68.15	73.15	677,418	47,037,049	69.436	66.22	66.22	66.27	65.69	70.51	702,782	66.930	-5.04%
2022-11-22	72.35	72.20	72.35	71.40	76.25	827,543	60,508,650	73.118	69.74	69.59	69.74	68.82	73.50	858,528	70.480	-4.36%
2022-11-21	75.65	75.20	75.65	73.80	76.05	894,358	67,054,156	74.975	72.92	72.49	72.92	71.14	73.31	927,845	72.269	-1.88%
2022-11-18	77.10	77.00	77.10	73.55	78.20	1,502,625	115,458,624	76.838	74.32	74.22	74.32	70.90	75.38	1,558,886	74.065	1.18%
2022-11-17	76.20	76.20	76.25	73.50	77.00	1,257,264	93,885,736	74.675	73.45	73.45	73.50	70.85	74.22	1,304,338	71.980	0.99%
2022-11-16	75.45	75.10	75.45	72.55	77.25	1,737,996	130,859,810	75.294	72.73	72.39	72.73	69.93	74.46	1,803,070	72.576	1.62%
2022-11-15	74.25	74.20	74.25	69.90	75.20	1,952,944	142,830,902	73.136	71.57	71.52	71.57	67.38	72.49	2,026,066	70.497	1.02%
2022-11-14	73.50	73.40	73.50	70.50	74.50	4,772,732	348,284,952	72.974	70.85	70.75	70.85	67.96	71.81	4,951,433	70.340	5.53%
2022-11-11	69.65	69.45	69.65	67.70	73.00	3,348,400	231,508,460	69.140	67.14	66.94	67.14	65.26	70.37	3,473,771	66.645	7.40%
2022-11-10	64.85	64.75	64.85	63.60	67.50	1,166,033	76,435,808	65.552	62.51	62.41	62.51	61.30	65.06	1,209,692	63.186	-2.85%
2022-11-09	66.75	66.75	66.90	63.10	69.50	1,414,626	93,981,455	66.436	64.34	64.34	64.49	60.82	66.99	1,467,592	64.038	-0.45%
2022-11-08	67.05	66.90	67.05	65.55	69.80	494,389	32,960,212	66.669	64.63	64.49	64.63	63.18	67.28	512,900	64.262	-1.76%
2022-11-07	68.25	68.15	68.25	66.75	69.50	775,644	52,767,366	68.030	65.79	65.69	65.79	64.34	66.99	804,686	65.575	1.19%
2022-11-04	67.45	67.35	67.45	63.10	69.20	1,870,210	124,722,083	66.689	65.02	64.92	65.02	60.82	66.70	1,940,234	64.282	5.39%
2022-11-03	64.00	64.00	64.05	60.00	64.55	1,769,804	111,556,018	63.033	61.69	61.69	61.74	57.83	62.22	1,836,069	60.758	3.64%
2022-11-02	61.75	61.75	62.15	58.65	63.15	1,294,300	79,626,913	61.521	59.52	59.52	59.91	56.53	60.87	1,342,761	59.301	6.10%
2022-11-01	58.20	58.15	58.20	52.50	58.85	1,125,000	63,362,097	56.322	56.10	56.05	56.10	50.61	56.73	1,167,122	54.289	9.09%
2022-10-31	53.35	53.35	53.40	52.85	56.65	1,083,700	58,724,379	54.189	51.42	51.42	51.47	50.94	54.61	1,124,276	52.233	-5.74%
2022-10-28	56.60	56.60	56.65	56.40	60.55	1,574,753	92,019,421	58.434	54.56	54.56	54.61	54.36	58.36	1,633,715	56.325	-4.39%
2022-10-27	59.20	59.15	59.20	56.10	60.00	1,794,737	105,663,004	58.874	57.06	57.02	57.06	54.08	57.83	1,861,936	56.749	4.41%
2022-10-26	56.70	56.70	56.75	50.50	59.00	1,828,046	103,454,886	56.593	54.65	54.65	54.70	48.68	56.87	1,896,492	54.551	9.78%
2022-10-25	51.65	51.60	51.65	50.40	55.65	1,267,069	65,830,051	51.955	49.79	49.74	49.79	48.58	53.64	1,314,511	50.080	-1.05%
2022-10-24	52.20	52.20	52.25	52.05	58.85	1,233,556	66,610,418	53.999	50.32	50.32	50.36	50.17	56.73	1,279,743	52.050	-8.82%
2022-10-21	57.25	57.25	57.35	56.45	59.25	731,093	42,009,524	57.461	55.18	55.18	55.28	54.41	57.11	758,467	55.387	-1.12%
2022-10-20	57.90	57.85	57.90	55.70	63.80	991,759	57,340,232	57.817	55.81	55.76	55.81	53.69	61.50	1,028,892	55.730	-2.28%
2022-10-19	59.25	59.20	59.25	59.00	61.20	672,491	40,174,148	59.739	57.11	57.06	57.11	56.87	58.99	697,670	57.583	-2.23%
2022-10-18	60.60	60.60	60.65	56.55	61.05	857,653	50,776,615	59.204	58.41	58.41	58.46	54.51	58.85	889,765	57.067	4.03%
2022-10-17	58.25	58.25	58.60	55.00	59.05	973,000	55,684,853	57.230	56.15	56.15	56.49	53.02	56.92	1,009,431	55.165	3.10%
2022-10-14	56.50	56.50	56.60	53.80	59.25	1,380,801	79,219,506	57.372	54.46	54.46	54.56	51.86	57.11	1,432,501	55.302	5.90%
2022-10-13	53.35	53.30	53.35	53.05	56.80	770,350	42,015,678	54.541	51.42	51.38	51.42	51.14	54.75	799,193	52.573	-0.84%
2022-10-12	53.80	53.50	53.80	50.55	54.50	1,781,500	92,669,653	52.018	51.86	51.57	51.86	48.73	52.53	1,848,203	50.140	-1.10%
2022-10-11	54.40	54.35	54.40	53.20	56.35	1,515,478	82,340,250	54.333	52.44	52.39	52.44	51.28	54.32	1,572,220	52.372	-3.29%
2022-10-10	56.25	56.00	56.25	55.50	62.85	1,700,573	97,806,423	57.514	54.22	53.98	54.22	53.50	60.58	1,764,246	55.438	-9.57%
2022-10-07	62.20	62.10	62.20	61.55	64.25	447,700	27,835,025	62.173	59.96	59.86	59.96	59.33	61.93	464,463	59.930	-4.09%
2022-10-06	64.85	64.65	64.85	64.55	68.30	203,100	13,217,065	65.077	62.51	62.32	62.51	62.22	65.84	210,704	62.728	-2.77%
2022-10-05	66.70	66.70	66.80	63.85	67.55	415,221	27,206,316	65.522	64.29	64.29	64.39	61.55	65.11	430,768	63.158	6.21%
2022-10-03	62.80	62.80	62.85	62.30	65.60	195,655	12,479,736	63.784	60.53	60.53	60.58	60.05	63.23	202,981	61.482	-1.34%
2022-09-30	63.65	63.60	63.65	62.20	65.60	444,226	28,362,980	63.848	61.35	61.30	61.35	59.96	63.23	460,859	61.544	0.32%
2022-09-29	63.45	63.45	63.60	62.50	66.00	888,250	56,809,480	63.957	61.16	61.16	61.30	60.24	63.62	921,508	61.648	1.52%
2022-09-28	62.50	62.45	62.50	61.80	65.30	578,472	36,496,456	63.091	60.24	60.20	60.24	59.57	62.94	600,131	60.814	-4.36%
2022-09-27	65.35	65.35	65.70	60.60	65.95	660,900	42,410,169	64.170	62.99	62.99	63.33	58.41	63.57	685,645	61.854	4.90%
2022-09-26	62.30	62.30	62.50	61.60	64.60	363,240	22,891,747	63.021	60.05	60.05	60.24	59.38	62.27	376,840	60.747	-0.32%
2022-09-23	62.50	62.50	62.55	61.15	63.20	731,467	45,630,469	62.382	60.24	60.24	60.29	58.94	60.92	758,855	60.131	0.00%
2022-09-22	62.50	62.45	62.50	60.90	64.70	1,208,427	76,203,111	63.060	60.24	60.20	60.24	58.70	62.36	1,253,673	60.784	-1.65%
2022-09-21	63.55	63.55	63.75	62.90	66.85	1,085,381	69,384,629	63.927	61.26	61.26	61.45	60.63	64.44	1,126,020	61.619	-4.94%
2022-09-20	66.85	66.80	66.85	63.55	67.45	1,090,800	71,428,736	65.483	64.44	64.39	64.44	61.26	65.02	1,131,642	63.120	3.00%
2022-09-19	64.90	64.80	64.90	64.65	69.85	1,152,032	76,109,962	66.066	62.56	62.46	62.56	62.32	67.33	1,195,166	63.681	-4.21%
2022-09-16	67.75	67.75	67.95	67.70	71.90	1,150,562	78,955,868	68.624	65.30	65.30	65.50	65.26	69.31	1,193,641	66.147	-4.58%
2022-09-15	71.00	71.00	71.05	68.80	74.85	815,070	57,701,553	70.793	68.44	68.44	68.49	66.32	72.15	845,588	68.238	5.65%
2022-09-14	67.20	67.20	67.25	65.55	68.95	1,556,835	105,522,333	67.780	64.77	64.77	64.82	63.18	66.46	1,615,126	65.334	-2.75%
2022-09-13	69.10	69.10	69.20	63.50	75.65	3,792,353	258,485,096	68.160	66.61	66.61	66.70	61.21	72.92	3,934,346	65.700	-9.67%
2022-09-09	76.50	76.50	76.55	74.25	77.05	1,055,134	79,899,615	75.725	73.74	73.74	73.79	71.57	74.27	1,094,640	72.992	3.66%
2022-09-08	73.80	73.80	73.85	71.70	73.85	809,384	59,200,408	73.143	71.14	71.14	71.18	69.11	71.18	839,689	70.503	0.61%
2022-09-07	73.35	73.15	73.35	71.60	73.50	891,469	64,868,252	72.766	70.70	70.51	70.70	69.02	70.85	924,847	70.139	0.20%
2022-09-06	73.20	73.20	73.25	71.40	73.85	450,837	32,858,081	72.882	70.56	70.56	70.61	68.82	71.18	467,717	70.252	1.17%
2022-09-05	72.35	72.35	72.45	71.40	75.55	787,300	56,938,027	72.321	69.74	69.74	69.84	68.82	72.82	816,778	69.711	-3.40%
2022-09-02	74.90	74.80	74.90	73.95	77.55	704,600	53,016,600	75.244	72.20	72.10	72.20	71.28	74.75	730,982	72.528	-2.28%
2022-09-01	76.65	76.65	76.70	76.65	79.50	387,400	30,059,856	77.594	73.88	73.88	73.93	73.88	76.63	401,905	74.793	-1.86%
2022-08-31	78.10	78.00	78.10	72.05	78.35	1,071,194	82,375,797	76.901	75.28	75.18	75.28	69.45	75.52	1,111,302	74.126	6.19%
2022-08-30	73.55	73.45	73.55	71.40	74.75	942,220	68,499,349	72.700	70.90	70.80	70.90	68.82	72.05	977,499	70.076	-2.19%
2022-08-29	75.20	75.20	75.25	74.65	77.05	794,000	59,824,762	75.346	72.49	72.49	72.53	71.96	74.27	823,729	72.627	-2.40%
2022-08-26	77.05	77.00	77.05	72.40	77.70	1,794,400	136,389,001	76.008	74.27	74.22	74.27	69.79	74.90	1,861,586	73.265	6.57%
2022-08-25	72.30	72.30	72.40	70.50	73.10	589,800	42,418,747	71.921	69.69	69.69	69.79	67.96	70.46	611,883	69.325	2.12%
2022-08-24	70.80	70.80	70.95	70.20	73.00	474,248	34,019,353	71.733	68.24	68.24	68.39	67.67	70.37	492,005	69.144	-1.60%
2022-08-23	71.95	71.95	72.00	70.05	75.70	1,136,248	81,136,639	71.408	69.35	69.35	69.40	67.52	72.97	1,178,791	68.830	-3.94%
2022-08-22	74.90	74.70	74.95	73.55	75.10	444,900	33,191,868	74.605	72.20	72.00	72.25	70.90	72.39	461,558	71.913	0.54%
2022-08-19	74.50	74.50	74.55	74.25	76.30	405,379	30,374,428	74.928	71.81	71.81	71.86	71.57	73.55	420,557	72.224	-1.91%
2022-08-18	75.95	75.90	75.95	75.00	76.75	233,445	17,723,022	75.919	73.21	73.16	73.21	72.29	73.98	242,186	73.179	-1.68%
2022-08-17	77.25	77.00	77.25	74.50	77.70	533,200	40,920,434	76.745	74.46	74.22	74.46	71.81	74.90	553,164	73.975	1.85%
2022-08-16	75.85	75.70	75.85	74.30	79.90	726,500	54,989,902	75.692	73.11	72.97	73.11	71.62	77.02	753,702	72.960	-2.76%
2022-08-15	78.00	77.90	78.00	76.95	78.90	232,200	18,122,590	78.047	75.18	75.09	75.18	74.17	76.05	240,894	75.231	-0.26%
2022-08-12	78.20	78.20	78.30	76.75	79.20	192,100	15,025,753	78.218	75.38	75.38	75.47	73.98	76.34	199,293	75.395	-0.82%
2022-08-11	78.85	78.70	78.85	75.15	78.90	886,969	68,526,659	77.259	76.00	75.86	76.00	72.44	76.05	920,179	74.471	5.41%
2022-08-10	74.80	74.75	74.80	73.95	78.50	858,400	64,039,460	74.603	72.10	72.05	72.10	71.28	75.67	890,540	71.911	-4.10%
2022-08-09	78.00	77.95	78.00	77.35	79.55	391,441	30,645,599	78.289	75.18	75.14	75.18	74.56	76.68	406,097	75.464	-0.95%
2022-08-08	78.75	78.65	78.75	78.20	83.40	435,500	34,912,625	80.167	75.91	75.81	75.91	75.38	80.39	451,806	77.273	-4.55%
2022-08-05	82.50	82.35	82.50	82.00	85.90	631,118	52,982,745	83.951	79.52	79.38	79.52	79.04	82.80	654,748	80.921	1.73%
2022-08-04	81.10	81.10	81.15	78.30	82.10	711,979	57,636,210	80.952	78.17	78.17	78.22	75.47	79.14	738,637	78.031	3.51%
2022-08-03	78.35	78.25	78.35	78.00	80.50	548,452	43,349,671	79.040	75.52	75.43	75.52	75.18	77.59	568,987	76.187	-1.07%
2022-08-02	79.20	79.15	79.20	76.65	80.10	718,266	56,308,175	78.395	76.34	76.29	76.34	73.88	77.21	745,159	75.565	-1.31%
2022-08-01	80.25	80.25	80.35	79.15	84.15	385,993	31,052,434	80.448	77.35	77.35	77.45	76.29	81.11	400,445	77.545	-1.35%
2022-07-29	81.35	81.35	81.50	80.75	85.20	750,100	61,669,041	82.214	78.41	78.41	78.56	77.84	82.13	778,185	79.247	-3.73%
2022-07-28	84.50	84.50	84.55	83.50	86.80	485,837	41,350,550	85.112	81.45	81.45	81.50	80.49	83.67	504,028	82.040	-1.46%
2022-07-27	85.75	85.55	85.75	85.00	86.95	408,445	34,927,060	85.512	82.66	82.46	82.66	81.93	83.81	423,738	82.426	-1.66%
2022-07-26	87.20	87.10	87.20	83.10	87.70	1,275,900	109,343,623	85.699	84.05	83.96	84.05	80.10	84.53	1,323,672	82.606	1.81%
2022-07-25	85.65	85.60	85.65	84.80	87.95	830,400	71,363,444	85.939	82.56	82.51	82.56	81.74	84.78	861,492	82.837	-3.82%
2022-07-22	89.05	88.80	89.05	88.40	91.75	555,245	49,402,161	88.974	85.84	85.60	85.84	85.21	88.44	576,034	85.763	0.00%
2022-07-21	89.05	89.00	89.05	88.50	92.00	600,611	53,986,680	89.886	85.84	85.79	85.84	85.31	88.68	623,099	86.642	-1.66%
2022-07-20	90.55	90.55	90.60	89.15	92.70	860,977	77,703,519	90.250	87.28	87.28	87.33	85.93	89.35	893,214	86.993	2.26%
2022-07-19	88.55	88.55	88.60	87.00	93.55	1,391,661	124,119,768	89.188	85.35	85.35	85.40	83.86	90.17	1,443,768	85.969	-3.17%
2022-07-18	91.45	91.35	91.45	85.40	94.10	1,286,065	116,091,603	90.269	88.15	88.05	88.15	82.32	90.70	1,334,218	87.011	-1.93%
2022-07-15	93.25	93.15	93.25	92.15	97.55	894,600	83,691,115	93.551	89.88	89.79	89.88	88.82	94.03	928,096	90.175	-3.96%
2022-07-14	97.10	97.10	97.20	91.50	98.75	961,495	93,096,472	96.825	93.60	93.60	93.69	88.20	95.19	997,495	93.330	6.12%
2022-07-13	91.50	91.15	91.55	90.60	94.75	395,628	36,378,599	91.952	88.20	87.86	88.25	87.33	91.33	410,441	88.633	0.00%
2022-07-12	91.50	91.25	91.50	90.65	96.95	1,043,035	95,601,881	91.657	88.20	87.96	88.20	87.38	93.45	1,082,088	88.349	-3.68%
2022-07-11	95.00	95.00	95.05	92.75	97.95	873,979	82,506,757	94.404	91.57	91.57	91.62	89.40	94.41	906,703	90.997	-2.51%
2022-07-08	97.45	97.40	97.45	95.10	99.80	1,497,514	144,536,215	96.517	93.93	93.88	93.93	91.67	96.20	1,553,584	93.034	0.41%
2022-07-07	97.05	97.00	97.05	95.15	104.3	1,805,511	175,981,111	97.469	93.55	93.50	93.55	91.72	100.5	1,873,113	93.951	-6.77%
2022-07-06	104.1	104.0	104.1	100.0	107.0	1,864,727	195,045,431	104.60	100.3	100.2	100.3	96.39	103.1	1,934,546	100.82	2.36%
2022-07-05	101.7	101.5	101.7	96.90	104.8	1,630,622	164,848,084	101.10	98.03	97.84	98.03	93.40	101.0	1,691,676	97.447	3.30%
2022-07-04	98.45	98.35	98.45	90.65	98.85	2,562,224	247,747,298	96.692	94.90	94.80	94.90	87.38	95.28	2,658,159	93.203	8.54%
2022-06-30	90.70	90.70	90.75	90.15	95.00	1,005,803	92,726,666	92.192	87.43	87.43	87.47	86.90	91.57	1,043,462	88.864	-3.30%
2022-06-29	93.80	93.40	93.80	91.50	94.65	1,223,009	113,686,113	92.956	90.41	90.03	90.41	88.20	91.23	1,268,801	89.601	0.16%
2022-06-28	93.65	93.45	93.65	90.20	94.15	698,600	64,497,177	92.323	90.27	90.08	90.27	86.94	90.75	724,757	88.991	1.13%
2022-06-27	92.60	92.60	92.70	88.20	93.25	1,723,003	156,622,923	90.901	89.26	89.26	89.35	85.02	89.88	1,787,516	87.620	2.89%
2022-06-24	90.00	90.00	90.10	81.95	90.00	1,554,090	137,128,141	88.237	86.75	86.75	86.85	78.99	86.75	1,612,278	85.052	8.76%
2022-06-23	82.75	82.60	82.90	82.10	87.05	526,300	43,781,319	83.187	79.76	79.62	79.91	79.14	83.91	546,006	80.185	-0.96%
2022-06-22	83.55	83.55	83.60	83.10	88.05	840,957	71,455,450	84.969	80.53	80.53	80.58	80.10	84.87	872,444	81.903	-3.30%
2022-06-21	86.40	86.40	86.55	83.60	87.50	584,207	50,177,850	85.891	83.28	83.28	83.43	80.58	84.34	606,081	82.791	2.01%
2022-06-20	84.70	84.65	84.70	81.70	86.20	549,769	46,351,870	84.312	81.64	81.59	81.64	78.75	83.09	570,353	81.269	2.85%
2022-06-17	82.35	82.35	82.40	77.10	84.25	1,153,126	94,340,230	81.813	79.38	79.38	79.43	74.32	81.21	1,196,301	78.860	3.32%
2022-06-16	79.70	79.35	79.70	78.85	80.90	866,665	69,473,014	80.161	76.82	76.49	76.82	76.00	77.98	899,115	77.268	0.76%
2022-06-15	79.10	79.05	79.25	78.00	80.30	701,304	55,503,556	79.143	76.25	76.20	76.39	75.18	77.40	727,562	76.287	-0.19%
2022-06-14	79.25	78.80	79.30	75.50	79.45	744,289	58,292,302	78.319	76.39	75.96	76.44	72.78	76.58	772,157	75.493	1.73%
2022-06-13	77.90	77.85	77.90	76.40	79.90	1,111,535	86,534,626	77.851	75.09	75.04	75.09	73.64	77.02	1,153,153	75.042	-6.59%
2022-06-10	83.40	83.30	83.40	78.10	84.30	1,324,555	109,141,417	82.399	80.39	80.29	80.39	75.28	81.26	1,374,149	79.425	2.65%
2022-06-09	81.25	81.25	81.30	80.40	87.20	3,124,668	261,438,623	83.669	78.32	78.32	78.37	77.50	84.05	3,241,662	80.650	-5.14%
2022-06-08	85.65	85.20	85.65	77.90	85.80	2,244,671	188,268,551	83.874	82.56	82.13	82.56	75.09	82.70	2,328,716	80.847	10.02%
2022-06-07	77.85	77.80	77.85	72.05	78.70	4,695,217	351,021,868	74.762	75.04	74.99	75.04	69.45	75.86	4,871,015	72.063	6.21%
2022-06-06	73.30	73.30	73.45	69.10	73.95	3,481,762	251,459,841	72.222	70.65	70.65	70.80	66.61	71.28	3,612,126	69.615	3.97%
2022-06-02	70.50	70.45	70.50	70.05	75.40	1,331,400	94,411,325	70.911	67.96	67.91	67.96	67.52	72.68	1,381,250	68.352	-4.54%
2022-06-01	73.85	73.70	73.85	72.95	75.70	1,076,900	79,394,283	73.725	71.18	71.04	71.18	70.32	72.97	1,117,221	71.064	-2.44%
2022-05-31	75.70	75.55	75.70	72.20	75.70	3,494,298	261,038,118	74.704	72.97	72.82	72.97	69.59	72.97	3,625,131	72.008	3.84%
2022-05-30	72.90	72.90	73.00	71.85	74.30	1,501,830	109,184,980	72.701	70.27	70.27	70.37	69.26	71.62	1,558,061	70.077	0.97%
2022-05-27	72.20	72.05	72.20	69.80	73.20	604,545	43,477,068	71.917	69.59	69.45	69.59	67.28	70.56	627,180	69.321	3.51%
2022-05-26	69.75	69.75	69.80	67.45	70.45	1,173,254	80,382,943	68.513	67.23	67.23	67.28	65.02	67.91	1,217,183	66.040	0.43%
2022-05-25	69.45	69.35	69.45	69.35	72.75	818,759	57,955,123	70.784	66.94	66.85	66.94	66.85	70.12	849,415	68.229	-2.46%
2022-05-24	71.20	71.20	71.25	71.10	79.20	772,542	56,306,404	72.885	68.63	68.63	68.68	68.53	76.34	801,468	70.254	-8.86%
2022-05-23	78.70	78.65	78.70	77.65	80.65	862,816	67,847,415	78.635	75.30	75.25	75.30	74.30	77.17	901,763	75.239	-0.38%
2022-05-20	79.00	78.80	79.00	74.75	79.30	999,511	77,912,303	77.950	75.59	75.40	75.59	71.52	75.88	1,044,628	74.584	7.63%
2022-05-19	73.40	73.10	73.40	71.45	73.95	523,730	38,234,407	73.004	70.23	69.94	70.23	68.36	70.76	547,371	69.851	-0.74%
2022-05-18	73.95	73.75	73.95	72.25	75.00	301,656	22,202,679	73.603	70.76	70.56	70.76	69.13	71.76	315,273	70.424	0.61%
2022-05-17	73.50	73.50	73.55	70.85	73.50	352,833	25,509,352	72.299	70.33	70.33	70.37	67.79	70.33	368,760	69.176	1.94%
2022-05-16	72.10	72.05	72.10	70.80	75.60	874,496	63,271,763	72.352	68.99	68.94	68.99	67.74	72.33	913,970	69.227	-2.57%
2022-05-13	74.00	73.90	74.00	72.20	75.00	864,584	63,605,076	73.567	70.80	70.71	70.80	69.08	71.76	903,611	70.390	2.78%
2022-05-12	72.00	72.00	72.10	71.20	73.50	561,300	40,571,582	72.281	68.89	68.89	68.99	68.12	70.33	586,637	69.160	-2.31%
2022-05-11	73.70	73.70	73.75	68.85	76.00	1,067,674	78,502,894	73.527	70.52	70.52	70.56	65.88	72.72	1,115,868	70.351	5.97%
2022-05-10	69.55	69.25	69.55	66.15	70.75	1,709,681	117,941,491	68.985	66.55	66.26	66.55	63.29	67.69	1,786,855	66.005	-1.70%
2022-05-06	70.75	70.75	70.85	70.65	74.15	644,262	46,109,758	71.570	67.69	67.69	67.79	67.60	70.95	673,344	68.479	-4.59%
2022-05-05	74.15	74.00	74.15	72.90	78.55	814,000	60,473,669	74.292	70.95	70.80	70.95	69.75	75.16	850,743	71.083	1.85%
2022-05-04	72.80	72.80	72.85	72.15	75.45	443,643	32,297,148	72.800	69.66	69.66	69.70	69.03	72.19	463,669	69.656	-2.02%
2022-05-03	74.30	74.30	74.40	73.30	78.50	387,455	28,870,702	74.514	71.09	71.09	71.19	70.13	75.11	404,944	71.295	-4.01%
2022-04-29	77.40	77.35	77.40	74.35	78.85	661,266	50,577,088	76.485	74.06	74.01	74.06	71.14	75.44	691,115	73.182	4.17%
2022-04-28	74.30	74.30	74.35	72.10	76.20	733,320	53,814,793	73.385	71.09	71.09	71.14	68.99	72.91	766,422	70.216	-1.78%
2022-04-27	75.65	75.60	75.65	72.10	77.35	1,129,817	84,791,977	75.049	72.38	72.33	72.38	68.99	74.01	1,180,816	71.808	-1.05%
2022-04-26	76.45	76.45	76.65	75.90	80.60	1,213,391	94,275,211	77.696	73.15	73.15	73.34	72.62	77.12	1,268,163	74.340	-2.36%
2022-04-25	78.30	78.30	78.35	77.20	83.45	656,301	52,165,330	79.484	74.92	74.92	74.97	73.87	79.85	685,926	76.051	-6.40%
2022-04-22	83.65	83.60	83.65	80.15	84.70	788,018	65,632,530	83.288	80.04	79.99	80.04	76.69	81.04	823,589	79.691	-0.12%
2022-04-21	83.75	83.55	83.75	82.30	87.50	835,000	70,264,400	84.149	80.13	79.94	80.13	78.75	83.72	872,691	80.515	-2.84%
2022-04-20	86.20	86.15	86.20	85.65	91.20	453,844	39,480,607	86.992	82.48	82.43	82.48	81.95	87.26	474,330	83.234	-2.82%
2022-04-19	88.70	88.40	88.70	87.85	93.85	756,700	67,650,527	89.402	84.87	84.58	84.87	84.06	89.80	790,857	85.541	-1.99%
2022-04-14	90.50	90.50	90.55	86.00	90.75	443,700	39,480,945	88.981	86.59	86.59	86.64	82.29	86.83	463,728	85.138	4.08%
2022-04-13	86.95	86.75	86.95	85.25	89.90	537,600	46,533,745	86.558	83.19	83.00	83.19	81.57	86.02	561,867	82.820	-2.41%
2022-04-12	89.10	88.90	89.10	86.50	92.10	1,132,247	100,748,824	88.981	85.25	85.06	85.25	82.76	88.12	1,183,356	85.138	-0.34%
2022-04-11	89.40	89.00	89.40	87.45	91.00	381,888	34,025,917	89.099	85.54	85.16	85.54	83.67	87.07	399,126	85.251	-3.25%
2022-04-08	92.40	92.35	92.40	89.25	92.95	641,423	58,734,456	91.569	88.41	88.36	88.41	85.40	88.94	670,376	87.614	1.04%
2022-04-07	91.45	91.35	91.45	90.20	98.35	769,185	71,095,632	92.430	87.50	87.40	87.50	86.30	94.10	803,905	88.438	-4.59%
2022-04-06	95.85	95.55	95.90	92.25	96.60	1,075,506	102,306,344	95.124	91.71	91.42	91.76	88.27	92.43	1,124,054	91.016	-1.59%
2022-04-04	97.40	97.40	97.70	90.10	98.90	407,500	39,694,519	97.410	93.19	93.19	93.48	86.21	94.63	425,894	93.203	6.04%
2022-04-01	91.85	91.60	91.85	90.05	93.40	685,740	62,987,091	91.853	87.88	87.64	87.88	86.16	89.37	716,694	87.886	-3.72%
2022-03-31	95.40	95.00	95.40	92.85	98.40	1,106,603	104,987,272	94.873	91.28	90.90	91.28	88.84	94.15	1,156,554	90.776	-1.29%
2022-03-30	96.65	96.10	96.65	90.55	96.80	926,708	87,807,019	94.752	92.48	91.95	92.48	86.64	92.62	968,539	90.659	5.40%
2022-03-29	91.70	91.00	91.70	85.80	93.20	2,538,200	232,363,704	91.547	87.74	87.07	87.74	82.09	89.17	2,652,773	87.593	0.44%
2022-03-28	91.30	91.20	91.30	86.80	91.50	765,600	68,162,515	89.031	87.36	87.26	87.36	83.05	87.55	800,159	85.186	2.01%
2022-03-25	89.50	89.45	89.50	87.30	97.75	1,048,544	94,461,436	90.088	85.63	85.59	85.63	83.53	93.53	1,095,875	86.197	-6.18%
2022-03-24	95.40	95.25	95.40	89.55	98.00	2,343,706	220,105,393	93.913	91.28	91.14	91.28	85.68	93.77	2,449,499	89.857	2.36%
2022-03-23	93.20	93.10	93.20	83.00	93.65	1,388,890	126,041,417	90.750	89.17	89.08	89.17	79.42	89.61	1,451,584	86.830	9.71%
2022-03-22	84.95	84.90	84.95	81.80	84.95	840,500	69,996,770	83.280	81.28	81.23	81.28	78.27	81.28	878,440	79.683	0.95%
2022-03-21	84.15	84.15	84.25	83.50	88.65	1,272,759	108,140,234	84.965	80.52	80.52	80.61	79.89	84.82	1,330,210	81.296	-1.46%
2022-03-18	85.40	85.40	85.50	81.05	86.60	1,047,200	87,596,599	83.648	81.71	81.71	81.81	77.55	82.86	1,094,470	80.036	0.95%
2022-03-17	84.60	84.60	84.75	81.10	85.95	2,311,326	192,798,750	83.415	80.95	80.95	81.09	77.60	82.24	2,415,658	79.812	8.18%
2022-03-16	78.20	78.05	78.20	69.20	78.20	2,562,644	187,997,660	73.361	74.82	74.68	74.82	66.21	74.82	2,678,320	70.192	15.42%
2022-03-15	67.75	67.50	67.75	67.10	75.20	2,163,760	152,978,923	70.701	64.82	64.58	64.82	64.20	71.95	2,261,431	67.647	-7.95%
2022-03-14	73.60	73.55	73.60	73.55	77.70	2,623,458	196,692,024	74.974	70.42	70.37	70.42	70.37	74.34	2,741,879	71.736	-4.10%
2022-03-11	76.75	76.75	76.85	73.75	80.50	3,409,122	261,046,920	76.573	73.44	73.44	73.53	70.56	77.02	3,563,007	73.266	2.68%
2022-03-10	74.75	74.70	74.75	74.15	79.95	1,217,521	92,817,922	76.235	71.52	71.47	71.52	70.95	76.50	1,272,479	72.943	1.98%
2022-03-09	73.30	73.30	73.95	70.50	76.55	1,289,058	93,676,614	72.671	70.13	70.13	70.76	67.46	73.24	1,347,245	69.532	-3.93%
2022-03-08	76.30	76.25	76.30	75.95	79.95	851,196	65,903,296	77.424	73.00	72.96	73.00	72.67	76.50	889,618	74.080	-2.24%
2022-03-07	78.05	78.00	78.05	77.30	82.85	1,006,991	78,689,086	78.143	74.68	74.63	74.68	73.96	79.27	1,052,446	74.768	-5.96%
2022-03-04	83.00	83.00	83.20	82.05	86.85	965,346	80,499,317	83.389	79.42	79.42	79.61	78.51	83.10	1,008,921	79.788	-1.78%
2022-03-03	84.50	84.45	84.50	83.55	91.35	806,200	68,907,772	85.472	80.85	80.80	80.85	79.94	87.40	842,591	81.781	-2.31%
2022-03-02	86.50	86.50	86.55	85.70	88.30	576,100	49,812,254	86.465	82.76	82.76	82.81	82.00	84.49	602,105	82.730	-3.78%
2022-03-01	89.90	89.85	89.90	87.00	91.45	825,784	74,138,655	89.780	86.02	85.97	86.02	83.24	87.50	863,059	85.902	2.74%
2022-02-28	87.50	87.50	87.60	86.00	90.50	1,582,856	138,052,541	87.217	83.72	83.72	83.82	82.29	86.59	1,654,305	83.450	-3.47%
2022-02-25	90.65	90.65	90.75	86.80	91.65	1,897,794	172,440,763	90.864	86.73	86.73	86.83	83.05	87.69	1,983,459	86.939	5.96%
2022-02-24	85.55	85.50	85.55	83.80	87.40	1,419,618	121,715,732	85.738	81.86	81.81	81.86	80.18	83.63	1,483,699	82.035	-0.41%
2022-02-23	85.90	85.90	86.00	81.70	86.20	672,436	57,155,454	84.998	82.19	82.19	82.29	78.17	82.48	702,789	81.327	1.36%
2022-02-22	84.75	84.75	84.80	82.10	85.00	972,500	81,502,005	83.807	81.09	81.09	81.14	78.55	81.33	1,016,398	80.187	0.36%
2022-02-21	84.45	84.40	84.45	83.65	88.35	1,369,539	116,154,835	84.813	80.80	80.75	80.80	80.04	84.53	1,431,359	81.150	-2.71%
2022-02-18	86.80	86.75	86.80	83.55	87.95	1,109,740	96,371,828	86.842	83.05	83.00	83.05	79.94	84.15	1,159,833	83.091	-0.46%
2022-02-17	87.20	87.10	87.20	83.65	87.65	2,041,341	174,882,552	85.670	83.43	83.34	83.43	80.04	83.86	2,133,486	81.970	4.62%
2022-02-16	83.35	83.35	83.45	78.60	84.05	1,835,524	151,252,862	82.403	79.75	79.75	79.85	75.21	80.42	1,918,378	78.844	4.45%
2022-02-15	79.80	79.70	79.80	74.85	79.80	2,848,500	223,466,930	78.451	76.35	76.26	76.35	71.62	76.35	2,977,079	75.062	7.55%
2022-02-14	74.20	74.15	74.20	74.10	79.15	2,399,003	183,824,194	76.625	71.00	70.95	71.00	70.90	75.73	2,507,292	73.316	0.88%
2022-02-11	73.55	73.50	73.55	72.70	75.85	1,591,544	117,793,566	74.012	70.37	70.33	70.37	69.56	72.57	1,663,385	70.816	-1.87%
2022-02-10	74.95	74.95	75.00	72.20	78.25	4,299,421	319,340,666	74.275	71.71	71.71	71.76	69.08	74.87	4,493,494	71.067	-1.45%
2022-02-09	76.05	75.80	76.05	73.25	79.50	2,476,644	186,654,416	75.366	72.77	72.53	72.77	70.09	76.07	2,588,438	72.111	-1.49%
2022-02-08	77.20	77.15	77.20	70.25	82.55	3,311,698	253,808,408	76.640	73.87	73.82	73.87	67.22	78.98	3,461,186	73.330	-6.48%
2022-02-07	82.55	82.50	82.55	79.40	84.05	1,349,200	111,360,287	82.538	78.98	78.94	78.98	75.97	80.42	1,410,102	78.973	2.93%
2022-02-04	80.20	80.15	80.20	78.55	85.40	1,371,472	110,847,201	80.824	76.74	76.69	76.74	75.16	81.71	1,433,379	77.333	-1.17%
2022-01-31	81.15	81.10	81.15	78.50	81.75	436,700	35,251,610	80.723	77.65	77.60	77.65	75.11	78.22	456,412	77.236	2.46%
2022-01-28	79.20	79.20	79.25	79.00	82.95	1,498,900	119,178,592	79.511	75.78	75.78	75.83	75.59	79.37	1,566,559	76.077	-1.80%
2022-01-27	80.65	80.45	80.65	78.65	85.70	2,706,412	219,178,455	80.985	77.17	76.98	77.17	75.25	82.00	2,828,578	77.487	-5.89%
2022-01-26	85.70	85.70	85.75	85.50	96.80	1,493,853	134,333,603	89.924	82.00	82.00	82.05	81.81	92.62	1,561,284	86.040	-9.79%
2022-01-25	95.00	94.95	95.00	93.00	96.80	995,825	94,627,283	95.024	90.90	90.85	90.90	88.98	92.62	1,040,776	90.920	0.00%
2022-01-24	95.00	95.00	95.05	92.45	96.35	606,339	57,473,126	94.787	90.90	90.90	90.94	88.46	92.19	633,709	90.693	-0.89%
2022-01-21	95.85	95.50	95.85	94.20	97.30	2,308,467	220,151,709	95.367	91.71	91.38	91.71	90.13	93.10	2,412,670	91.248	-1.34%
2022-01-20	97.15	96.90	97.15	95.10	97.30	1,380,207	133,349,264	96.615	92.95	92.71	92.95	90.99	93.10	1,442,509	92.443	1.73%
2022-01-19	95.50	94.95	95.50	93.50	95.85	1,524,159	144,430,989	94.761	91.38	90.85	91.38	89.46	91.71	1,592,958	90.668	1.27%
2022-01-18	94.30	94.10	94.30	91.50	96.60	1,011,185	95,700,252	94.642	90.23	90.04	90.23	87.55	92.43	1,056,829	90.554	2.78%
2022-01-17	91.75	91.70	91.75	91.10	96.00	1,231,368	114,531,362	93.011	87.79	87.74	87.79	87.17	91.85	1,286,951	88.994	-3.93%
2022-01-14	95.50	95.40	95.50	93.35	98.75	940,627	90,564,926	96.281	91.38	91.28	91.38	89.32	94.49	983,086	92.123	-0.31%
2022-01-13	95.80	95.70	95.80	91.20	99.80	2,925,383	279,654,550	95.596	91.66	91.57	91.66	87.26	95.49	3,057,433	91.467	-1.03%
2022-01-12	96.80	96.80	96.90	92.00	97.15	2,267,118	217,643,493	96.000	92.62	92.62	92.71	88.03	92.95	2,369,454	91.854	6.67%
2022-01-11	90.75	90.65	90.75	85.75	91.45	2,131,260	190,273,257	89.277	86.83	86.73	86.83	82.05	87.50	2,227,464	85.421	6.08%
2022-01-10	85.55	85.45	85.55	82.75	87.40	1,256,776	107,345,731	85.414	81.86	81.76	81.86	79.18	83.63	1,313,506	81.725	1.85%
2022-01-07	84.00	83.95	84.00	82.00	86.55	1,181,795	98,433,960	83.292	80.37	80.32	80.37	78.46	82.81	1,235,140	79.695	-0.83%
2022-01-06	84.70	84.45	84.70	81.20	85.35	2,154,191	180,174,492	83.639	81.04	80.80	81.04	77.69	81.66	2,251,430	80.027	0.00%
2022-01-05	84.70	84.65	84.70	84.40	92.10	2,145,900	185,787,007	86.578	81.04	80.99	81.04	80.75	88.12	2,242,764	82.838	-7.08%
2022-01-04	91.15	91.00	91.15	88.60	93.00	1,438,637	130,059,568	90.405	87.21	87.07	87.21	84.77	88.98	1,503,576	86.500	-0.82%
2022-01-03	91.90	91.90	92.00	89.20	100.1	1,031,100	95,149,375	92.279	87.93	87.93	88.03	85.35	95.78	1,077,643	88.294	-7.17%
2021-12-31	99.00	97.80	99.00	95.00	99.00	621,360	60,756,459	97.780	94.72	93.58	94.72	90.90	94.72	649,408	93.557	4.49%
2021-12-30	94.75	94.65	94.75	92.80	95.05	327,066	30,840,074	94.293	90.66	90.56	90.66	88.79	90.94	341,830	90.221	0.37%
2021-12-29	94.40	94.30	94.45	91.50	98.00	937,984	87,794,721	93.599	90.32	90.23	90.37	87.55	93.77	980,324	89.557	-0.58%
2021-12-28	94.95	94.80	94.95	93.35	97.90	2,073,211	197,429,460	95.229	90.85	90.71	90.85	89.32	93.67	2,166,794	91.116	-0.47%
2021-12-24	95.40	95.40	95.60	94.00	100.5	698,811	66,959,267	95.819	91.28	91.28	91.47	89.94	96.16	730,355	91.680	-4.60%
2021-12-23	100.0	100.0	100.1	96.75	101.9	1,037,666	104,063,640	100.29	95.68	95.68	95.78	92.57	97.50	1,084,506	95.955	0.50%
2021-12-22	99.50	99.45	99.55	98.20	106.4	2,236,907	224,494,335	100.36	95.20	95.15	95.25	93.96	101.8	2,337,879	96.025	-4.69%
2021-12-21	104.4	104.3	104.4	102.5	107.5	786,913	81,960,195	104.15	99.89	99.80	99.89	98.07	102.9	822,434	99.656	-0.48%
2021-12-20	104.9	104.8	104.9	102.9	114.0	1,362,758	145,370,541	106.67	100.4	100.3	100.4	98.46	109.1	1,424,272	102.07	-6.84%
2021-12-17	112.6	112.6	112.7	111.1	121.8	2,221,810	254,634,989	114.61	107.7	107.7	107.8	106.3	116.5	2,322,101	109.66	-4.58%
2021-12-16	118.0	118.0	118.3	109.9	119.1	2,918,850	335,857,352	115.06	112.9	112.9	113.2	105.2	114.0	3,050,605	110.10	7.27%
2021-12-15	110.0	110.0	110.1	105.5	121.2	2,708,790	300,551,414	110.95	105.2	105.2	105.3	100.9	116.0	2,831,063	106.16	-8.49%
2021-12-14	120.2	120.1	120.2	118.8	122.2	259,982	31,344,572	120.56	115.0	114.9	115.0	113.7	116.9	271,717	115.36	0.17%
2021-12-13	120.0	119.9	120.0	119.4	126.0	573,642	69,509,865	121.17	114.8	114.7	114.8	114.2	120.6	599,536	115.94	-1.96%
2021-12-10	122.4	122.3	122.4	121.7	129.0	789,957	97,917,605	123.95	117.1	117.0	117.1	116.4	123.4	825,615	118.60	-5.26%
2021-12-09	129.2	129.0	129.2	120.2	129.4	2,939,100	371,976,343	126.56	123.6	123.4	123.6	115.0	123.8	3,071,769	121.10	7.04%
2021-12-08	120.7	120.6	120.7	118.0	122.7	948,829	114,601,667	120.78	115.5	115.4	115.5	112.9	117.4	991,658	115.57	1.51%
2021-12-07	118.9	118.9	119.0	114.2	120.1	1,979,328	234,644,198	118.55	113.8	113.8	113.9	109.3	114.9	2,068,673	113.43	4.30%
2021-12-06	114.0	113.7	114.0	112.7	123.2	1,800,870	206,753,207	114.81	109.1	108.8	109.1	107.8	117.9	1,882,160	109.85	-6.33%
2021-12-03	121.7	121.7	121.8	120.1	125.0	478,144	58,547,813	122.45	116.4	116.4	116.5	114.9	119.6	499,727	117.16	-0.49%
2021-12-02	122.3	122.0	122.4	119.4	123.9	678,683	82,419,180	121.44	117.0	116.7	117.1	114.2	118.5	709,318	116.19	0.16%
2021-12-01	122.1	122.0	122.1	120.6	128.0	1,076,563	132,583,245	123.15	116.8	116.7	116.8	115.4	122.5	1,125,158	117.84	-1.77%
2021-11-30	124.3	124.3	124.4	123.9	128.0	730,021	90,977,662	124.62	118.9	118.9	119.0	118.5	122.5	762,974	119.24	-1.89%
2021-11-29	126.7	126.7	126.8	125.0	131.9	420,228	53,283,485	126.80	121.2	121.2	121.3	119.6	126.2	439,197	121.32	-2.09%
2021-11-26	129.4	129.4	129.6	129.0	133.0	619,000	81,089,790	131.00	123.8	123.8	124.0	123.4	127.3	646,941	125.34	-0.15%
2021-11-25	129.6	129.5	129.6	128.0	131.0	327,973	42,540,446	129.71	124.0	123.9	124.0	122.5	125.3	342,777	124.11	-0.46%
2021-11-24	130.2	130.2	130.5	129.7	133.0	840,158	110,249,854	131.23	124.6	124.6	124.9	124.1	127.3	878,082	125.56	-1.29%
2021-11-23	131.9	131.5	131.9	129.0	133.9	489,300	64,155,064	131.12	126.2	125.8	126.2	123.4	128.1	511,387	125.45	-0.15%
2021-11-22	132.1	132.1	132.3	130.1	133.1	652,800	86,110,881	131.91	126.4	126.4	126.6	124.5	127.4	682,267	126.21	-1.20%
2021-11-19	133.7	133.1	133.7	132.8	137.9	600,291	80,611,053	134.29	127.9	127.4	127.9	127.1	131.9	627,388	128.49	-2.27%
2021-11-18	136.8	136.4	136.8	135.6	144.8	592,913	81,718,037	137.82	130.9	130.5	130.9	129.7	138.5	619,677	131.87	-5.72%
2021-11-17	145.1	145.0	145.1	139.4	145.3	916,359	132,318,911	144.40	138.8	138.7	138.8	133.4	139.0	957,723	138.16	2.18%
2021-11-16	142.0	141.9	142.0	129.9	142.7	2,280,059	312,491,200	137.05	135.9	135.8	135.9	124.3	136.5	2,382,979	131.13	9.23%
2021-11-15	130.0	129.9	130.0	128.5	132.7	1,056,705	137,494,226	130.12	124.4	124.3	124.4	123.0	127.0	1,104,404	124.50	-1.37%
2021-11-12	131.8	131.7	131.8	131.5	137.9	492,420	65,318,668	132.65	126.1	126.0	126.1	125.8	131.9	514,647	126.92	-2.80%
2021-11-11	135.6	135.5	135.6	134.0	139.4	393,600	53,537,456	136.02	129.7	129.6	129.7	128.2	133.4	411,367	130.15	-1.17%
2021-11-10	137.2	137.2	137.3	132.0	137.8	1,238,765	167,561,912	135.27	131.3	131.3	131.4	126.3	131.8	1,294,682	129.42	1.03%
2021-11-09	135.8	135.4	135.8	128.6	135.8	561,938	75,436,974	134.24	129.9	129.6	129.9	123.0	129.9	587,303	128.45	5.76%
2021-11-08	128.4	128.2	128.4	125.3	136.8	1,197,500	153,249,540	127.97	122.9	122.7	122.9	119.9	130.9	1,251,554	122.45	-3.82%
2021-11-05	133.5	133.4	133.5	133.3	139.1	508,090	68,315,479	134.46	127.7	127.6	127.7	127.5	133.1	531,025	128.65	-4.03%
2021-11-04	139.1	138.1	139.1	134.9	139.4	1,251,623	171,324,540	136.88	133.1	132.1	133.1	129.1	133.4	1,308,120	130.97	2.66%
2021-11-03	135.5	135.2	135.5	133.1	140.9	732,530	99,179,657	135.39	129.6	129.4	129.6	127.4	134.8	765,596	129.55	-1.24%
2021-11-02	137.2	136.7	137.2	134.7	140.4	1,573,600	216,383,395	137.51	131.3	130.8	131.3	128.9	134.3	1,644,631	131.57	-0.58%
2021-11-01	138.0	137.9	138.0	137.8	152.0	1,993,859	279,815,805	140.34	132.0	131.9	132.0	131.8	145.4	2,083,860	134.28	-9.03%
2021-10-29	151.7	151.7	151.9	147.5	153.8	1,334,777	203,417,650	152.40	145.1	145.1	145.3	141.1	147.2	1,395,028	145.82	1.88%
2021-10-28	148.9	148.7	148.9	145.6	149.0	329,100	48,647,809	147.82	142.5	142.3	142.5	139.3	142.6	343,955	141.44	0.81%
2021-10-27	147.7	147.7	147.8	146.2	151.6	789,900	117,636,285	148.93	141.3	141.3	141.4	139.9	145.1	825,556	142.49	-1.93%
2021-10-26	150.6	150.4	150.6	148.0	154.0	581,169	87,156,248	149.97	144.1	143.9	144.1	141.6	147.3	607,403	143.49	-1.18%
2021-10-25	152.4	152.3	152.4	148.0	158.0	1,149,406	175,745,240	152.90	145.8	145.7	145.8	141.6	151.2	1,201,289	146.30	1.26%
2021-10-22	150.5	150.5	150.6	146.0	151.9	623,728	93,458,016	149.84	144.0	144.0	144.1	139.7	145.3	651,883	143.37	1.96%
2021-10-21	147.6	147.6	147.7	146.8	156.0	1,682,640	254,334,348	151.15	141.2	141.2	141.3	140.5	149.3	1,758,593	144.62	-3.66%
2021-10-20	153.2	153.1	153.2	151.8	160.7	495,950	76,403,970	154.06	146.6	146.5	146.6	145.2	153.8	518,337	147.40	-3.65%
2021-10-19	159.0	159.0	159.1	154.4	160.3	350,082	55,571,644	158.74	152.1	152.1	152.2	147.7	153.4	365,884	151.88	1.73%
2021-10-18	156.3	156.1	156.3	150.5	156.3	400,600	61,535,914	153.61	149.5	149.4	149.5	144.0	149.5	418,683	146.98	2.83%
2021-10-15	152.0	151.8	152.0	143.7	160.0	1,099,224	164,096,595	149.28	145.4	145.2	145.4	137.5	153.1	1,148,842	142.84	-2.25%
2021-10-12	155.5	155.5	155.6	154.2	165.0	291,383	45,676,206	156.76	148.8	148.8	148.9	147.5	157.9	304,536	149.99	-0.96%
2021-10-11	157.0	156.8	157.0	156.7	162.7	510,600	81,293,570	159.21	150.2	150.0	150.2	149.9	155.7	533,648	152.34	-2.12%
2021-10-08	160.4	160.2	160.4	158.8	168.0	510,242	82,614,044	161.91	153.5	153.3	153.5	151.9	160.7	533,274	154.92	0.00%
2021-10-07	160.4	160.4	160.5	159.7	162.9	287,000	46,103,742	160.64	153.5	153.5	153.6	152.8	155.9	299,955	153.70	-0.99%
2021-10-06	162.0	161.9	162.0	160.8	163.9	288,653	46,683,858	161.73	155.0	154.9	155.0	153.9	156.8	301,683	154.74	-0.49%
2021-10-05	162.8	162.8	163.0	160.1	166.3	219,453	36,018,404	164.13	155.8	155.8	156.0	153.2	159.1	229,359	157.04	-1.93%
2021-10-04	166.0	165.9	166.0	161.6	167.9	392,301	64,662,247	164.83	158.8	158.7	158.8	154.6	160.6	410,009	157.71	0.18%
2021-09-30	165.7	165.7	166.0	163.5	169.0	640,900	106,781,640	166.61	158.5	158.5	158.8	156.4	161.7	669,830	159.42	-0.90%
2021-09-29	167.2	166.8	167.2	164.0	170.9	690,100	115,144,939	166.85	160.0	159.6	160.0	156.9	163.5	721,251	159.65	-1.70%
2021-09-28	170.1	170.0	170.1	167.6	175.8	654,500	112,209,242	171.44	162.8	162.7	162.8	160.4	168.2	684,044	164.04	0.12%
2021-09-27	169.9	169.9	170.0	161.5	173.3	736,012	125,512,173	170.53	162.6	162.6	162.7	154.5	165.8	769,235	163.16	1.31%
2021-09-24	167.7	167.5	167.7	165.6	174.4	896,649	152,344,096	169.90	160.5	160.3	160.5	158.4	166.9	937,123	162.57	-1.99%
2021-09-23	171.1	170.8	171.1	170.3	176.6	1,056,397	182,055,578	172.34	163.7	163.4	163.7	162.9	169.0	1,104,082	164.89	-2.23%
2021-09-21	175.0	175.0	175.6	172.0	176.9	153,039	26,782,244	175.00	167.4	167.4	168.0	164.6	169.3	159,947	167.44	-0.57%
2021-09-20	176.0	175.7	176.0	171.9	177.0	536,255	93,856,238	175.02	168.4	168.1	168.4	164.5	169.4	560,461	167.46	1.15%
2021-09-17	174.0	173.8	174.0	167.9	177.0	1,217,318	210,666,851	173.06	166.5	166.3	166.5	160.6	169.4	1,272,267	165.58	5.33%
2021-09-16	165.2	165.2	165.4	164.5	169.5	706,300	117,514,496	166.38	158.1	158.1	158.3	157.4	162.2	738,182	159.19	-2.07%
2021-09-15	168.7	167.4	168.7	163.9	172.7	442,691	74,681,318	168.70	161.4	160.2	161.4	156.8	165.2	462,674	161.41	0.90%
2021-09-14	167.2	167.2	167.5	156.2	168.1	981,767	162,321,737	165.34	160.0	160.0	160.3	149.5	160.8	1,026,083	158.20	5.16%
2021-09-13	159.0	158.2	159.0	156.8	162.8	717,600	113,593,216	158.30	152.1	151.4	152.1	150.0	155.8	749,992	151.46	0.13%
2021-09-10	158.8	158.7	158.8	149.8	159.2	854,033	133,116,512	155.87	151.9	151.8	151.9	143.3	152.3	892,583	149.14	3.52%
2021-09-09	153.4	153.4	154.0	147.9	154.8	1,510,059	232,098,207	153.70	146.8	146.8	147.3	141.5	148.1	1,578,222	147.06	3.02%
2021-09-08	148.9	148.8	148.9	145.5	150.6	525,999	78,116,120	148.51	142.5	142.4	142.5	139.2	144.1	549,742	142.10	0.20%
2021-09-07	148.6	148.6	148.8	144.1	149.8	869,352	128,013,685	147.25	142.2	142.2	142.4	137.9	143.3	908,594	140.89	-0.93%
2021-09-06	150.0	149.7	150.0	133.2	150.2	1,712,592	247,670,886	144.62	143.5	143.2	143.5	127.4	143.7	1,789,897	138.37	12.70%
2021-09-03	133.1	133.0	133.1	132.8	138.3	557,600	75,321,385	135.08	127.4	127.3	127.4	127.1	132.3	582,770	129.25	-0.89%
2021-09-02	134.3	134.0	134.3	132.0	138.0	697,200	93,178,385	133.65	128.5	128.2	128.5	126.3	132.0	728,671	127.87	-1.54%
2021-09-01	136.4	136.4	136.5	131.2	138.6	830,702	112,853,126	135.85	130.5	130.5	130.6	125.5	132.6	868,199	129.99	-1.16%
2021-08-31	138.0	137.2	138.0	136.0	139.4	882,130	121,154,283	137.34	132.0	131.3	132.0	130.1	133.4	921,949	131.41	-0.22%
2021-08-30	138.3	137.6	138.3	135.0	140.7	799,900	109,922,170	137.42	132.3	131.7	132.3	129.2	134.6	836,007	131.48	0.73%
2021-08-27	137.3	137.2	137.4	136.8	144.0	926,500	128,839,131	139.06	131.4	131.3	131.5	130.9	137.8	968,322	133.05	-2.49%
2021-08-26	140.8	140.1	140.8	136.1	155.6	2,674,700	381,849,047	142.76	134.7	134.0	134.7	130.2	148.9	2,795,434	136.60	-3.56%
2021-08-25	146.0	146.0	146.1	143.2	149.0	1,066,866	156,029,655	146.25	139.7	139.7	139.8	137.0	142.6	1,115,024	139.93	0.00%
2021-08-24	146.0	146.0	146.4	140.0	148.0	1,578,586	229,377,145	145.31	139.7	139.7	140.1	134.0	141.6	1,649,842	139.03	3.77%
2021-08-23	140.7	140.0	140.7	128.5	140.7	1,481,624	201,566,547	136.04	134.6	134.0	134.6	123.0	134.6	1,548,503	130.17	8.23%
2021-08-20	130.0	129.7	130.0	126.8	132.5	1,976,017	253,776,094	128.43	124.4	124.1	124.4	121.3	126.8	2,065,213	122.88	-2.03%
2021-08-19	132.7	132.2	132.7	130.6	134.9	992,130	131,321,807	132.36	127.0	126.5	127.0	125.0	129.1	1,036,914	126.65	-0.23%
2021-08-18	133.0	132.4	133.0	132.1	137.8	539,300	71,756,989	133.06	127.3	126.7	127.3	126.4	131.8	563,644	127.31	-0.45%
2021-08-17	133.6	133.5	133.6	129.0	140.2	1,258,747	166,285,698	132.10	127.8	127.7	127.8	123.4	134.1	1,315,566	126.40	-3.12%
2021-08-16	137.9	137.7	137.9	136.5	144.5	328,900	45,270,610	137.64	131.9	131.8	131.9	130.6	138.3	343,746	131.70	-2.27%
2021-08-13	141.1	140.9	141.1	135.9	144.5	843,747	118,413,970	140.34	135.0	134.8	135.0	130.0	138.3	881,833	134.28	3.67%
2021-08-12	136.1	136.1	136.3	135.3	145.5	1,985,079	272,316,976	137.18	130.2	130.2	130.4	129.5	139.2	2,074,684	131.26	-7.48%
2021-08-11	147.1	146.7	147.1	145.8	150.0	596,091	87,548,407	146.87	140.7	140.4	140.7	139.5	143.5	622,998	140.53	-2.06%
2021-08-10	150.2	150.0	150.2	145.1	151.5	547,500	80,696,825	147.39	143.7	143.5	143.7	138.8	145.0	572,214	141.03	0.87%
2021-08-09	148.9	148.6	148.9	145.1	150.8	552,106	81,241,813	147.15	142.5	142.2	142.5	138.8	144.3	577,028	140.79	-1.13%
2021-08-06	150.6	150.6	150.7	147.8	155.7	452,603	67,951,100	150.13	144.1	144.1	144.2	141.4	149.0	473,033	143.65	-2.46%
2021-08-05	154.4	154.4	154.8	150.7	159.4	972,125	152,268,608	156.63	147.7	147.7	148.1	144.2	152.5	1,016,006	149.87	2.25%
2021-08-04	151.0	151.0	151.1	147.8	153.9	1,043,445	157,906,751	151.33	144.5	144.5	144.6	141.4	147.3	1,090,545	144.80	-0.13%
2021-08-03	151.2	151.2	151.3	146.0	156.0	924,100	140,492,065	152.03	144.7	144.7	144.8	139.7	149.3	965,813	145.47	2.16%
2021-08-02	148.0	147.4	148.0	136.1	150.6	961,257	138,047,980	143.61	141.6	141.0	141.6	130.2	144.1	1,004,647	137.41	-1.73%
2021-07-30	150.6	150.5	150.6	144.6	154.0	1,196,802	177,003,099	147.90	144.1	144.0	144.1	138.4	147.3	1,250,825	141.51	-2.65%
2021-07-29	154.7	154.4	154.7	153.0	159.0	1,517,641	235,703,361	155.31	148.0	147.7	148.0	146.4	152.1	1,586,146	148.60	1.44%
2021-07-28	152.5	152.2	152.5	143.5	154.8	1,240,913	186,868,946	150.59	145.9	145.6	145.9	137.3	148.1	1,296,927	144.09	3.25%
2021-07-27	147.7	147.0	147.7	142.6	157.4	1,658,882	245,644,034	148.08	141.3	140.7	141.3	136.4	150.6	1,733,763	141.68	-3.02%
2021-07-26	152.3	152.0	152.3	149.2	165.0	1,897,100	289,938,374	152.83	145.7	145.4	145.7	142.8	157.9	1,982,734	146.23	-8.53%
2021-07-23	166.5	166.5	166.6	165.4	175.0	753,700	125,732,050	166.82	159.3	159.3	159.4	158.3	167.4	787,721	159.61	-3.76%
2021-07-22	173.0	172.6	173.0	170.1	175.3	926,454	160,020,082	172.72	165.5	165.1	165.5	162.8	167.7	968,273	165.26	0.82%
2021-07-21	171.6	171.5	171.6	169.0	176.1	727,815	124,913,706	171.63	164.2	164.1	164.2	161.7	168.5	760,668	164.22	0.35%
2021-07-20	171.0	171.0	171.1	168.3	176.0	547,123	93,727,098	171.31	163.6	163.6	163.7	161.0	168.4	571,820	163.91	-1.44%
2021-07-19	173.5	173.4	173.5	172.2	178.6	582,800	101,463,050	174.10	166.0	165.9	166.0	164.8	170.9	609,107	166.58	-0.97%
2021-07-16	175.2	174.1	175.2	174.0	183.5	543,009	95,940,982	176.68	167.6	166.6	167.6	166.5	175.6	567,520	169.05	-2.23%
2021-07-15	179.2	179.2	179.5	176.1	183.0	534,208	95,913,356	179.54	171.5	171.5	171.7	168.5	175.1	558,322	171.79	-0.44%
2021-07-14	180.0	179.6	180.0	174.8	183.4	968,261	174,443,759	180.16	172.2	171.8	172.2	167.3	175.5	1,011,968	172.38	1.75%
2021-07-13	176.9	176.4	176.9	171.9	179.6	1,352,475	238,007,494	175.98	169.3	168.8	169.3	164.5	171.8	1,413,525	168.38	2.85%
2021-07-12	172.0	171.9	172.0	155.0	174.2	2,344,442	394,323,323	168.19	164.6	164.5	164.6	148.3	166.7	2,450,268	160.93	10.04%
2021-07-09	156.3	156.1	156.3	149.3	159.8	1,904,600	297,799,927	156.36	149.5	149.4	149.5	142.9	152.9	1,990,572	149.61	1.76%
2021-07-08	153.6	153.5	153.6	151.1	168.5	4,534,688	703,915,815	155.23	147.0	146.9	147.0	144.6	161.2	4,739,381	148.52	-7.69%
2021-07-07	166.4	166.3	166.4	159.1	168.5	2,596,384	431,754,941	166.29	159.2	159.1	159.2	152.2	161.2	2,713,583	159.11	2.34%
2021-07-06	162.6	162.5	162.6	154.0	174.8	2,842,612	460,715,481	162.07	155.6	155.5	155.6	147.3	167.3	2,970,925	155.07	-8.29%
2021-07-05	177.3	177.2	177.3	172.6	180.3	1,763,883	312,737,445	177.30	169.6	169.5	169.6	165.1	172.5	1,843,503	169.64	-3.54%
2021-07-02	183.8	183.1	183.8	182.0	193.8	2,104,117	393,032,470	186.79	175.9	175.2	175.9	174.1	185.4	2,199,095	178.72	0.99%
2021-06-30	182.0	182.0	182.1	178.0	185.0	555,059	101,005,292	181.97	174.1	174.1	174.2	170.3	177.0	580,114	174.11	1.11%
2021-06-29	180.0	180.0	180.1	178.6	188.0	594,986	108,567,603	182.47	172.2	172.2	172.3	170.9	179.9	621,843	174.59	-1.15%
2021-06-28	182.1	182.0	182.1	176.0	184.0	682,943	124,396,618	182.15	174.2	174.1	174.2	168.4	176.1	713,771	174.28	1.17%
2021-06-25	180.0	179.4	180.0	169.3	180.7	1,362,642	241,366,894	177.13	172.2	171.7	172.2	162.0	172.9	1,424,151	169.48	6.38%
2021-06-24	169.2	169.2	169.3	167.0	173.0	681,676	115,360,718	169.23	161.9	161.9	162.0	159.8	165.5	712,446	161.92	-0.70%
2021-06-23	170.4	170.3	171.0	165.5	176.4	1,234,913	212,853,699	172.36	163.0	162.9	163.6	158.4	168.8	1,290,656	164.92	2.59%
2021-06-22	166.1	166.0	166.1	165.6	170.7	788,748	132,726,570	168.28	158.9	158.8	158.9	158.4	163.3	824,352	161.01	-0.95%
2021-06-21	167.7	167.7	167.8	160.0	171.8	903,110	152,415,878	168.77	160.5	160.5	160.6	153.1	164.4	943,876	161.48	1.64%
2021-06-18	165.0	164.3	165.0	156.3	165.0	1,182,998	193,801,519	163.82	157.9	157.2	157.9	149.5	157.9	1,236,398	156.75	4.43%
2021-06-17	158.0	158.0	158.2	152.6	158.9	370,513	58,406,147	157.64	151.2	151.2	151.4	146.0	152.0	387,238	150.83	2.66%
2021-06-16	153.9	153.9	154.1	152.3	159.5	540,300	83,484,507	154.52	147.3	147.3	147.4	145.7	152.6	564,689	147.84	-3.51%
2021-06-15	159.5	159.5	159.6	157.9	165.3	431,548	68,744,397	159.30	152.6	152.6	152.7	151.1	158.2	451,028	152.42	-1.91%
2021-06-11	162.6	162.5	162.6	160.1	167.2	438,985	71,223,481	162.25	155.6	155.5	155.6	153.2	160.0	458,800	155.24	-1.45%
2021-06-10	165.0	164.9	165.0	163.5	167.8	363,235	59,830,249	164.71	157.9	157.8	157.9	156.4	160.6	379,631	157.60	1.23%
2021-06-09	163.0	162.9	163.0	158.0	164.9	291,939	47,109,196	161.37	156.0	155.9	156.0	151.2	157.8	305,117	154.40	-0.06%
2021-06-08	163.1	163.0	163.1	162.0	169.8	480,100	79,346,846	165.27	156.1	156.0	156.1	155.0	162.5	501,771	158.13	-1.33%
2021-06-07	165.3	165.0	165.3	163.6	170.0	252,794	41,898,296	165.74	158.2	157.9	158.2	156.5	162.7	264,205	158.58	-2.07%
2021-06-04	168.8	168.7	168.8	161.6	171.0	964,150	162,618,845	168.67	161.5	161.4	161.5	154.6	163.6	1,007,671	161.38	3.05%
2021-06-03	163.8	163.6	163.8	162.5	167.3	459,944	75,883,804	164.98	156.7	156.5	156.7	155.5	160.1	480,706	157.86	-1.21%
2021-06-02	165.8	165.7	165.8	163.5	170.0	798,676	133,129,234	166.69	158.6	158.5	158.6	156.4	162.7	834,728	159.49	-0.72%
2021-06-01	167.0	166.9	167.0	157.3	167.0	1,265,316	207,429,307	163.93	159.8	159.7	159.8	150.5	159.8	1,322,431	156.85	3.60%
2021-05-31	161.2	161.2	161.3	153.5	162.2	729,000	116,911,340	160.37	154.2	154.2	154.3	146.9	155.2	761,907	153.45	4.27%
2021-05-28	154.6	154.2	154.6	151.8	164.7	1,393,537	216,812,428	155.58	147.9	147.5	147.9	145.2	157.6	1,456,440	148.86	-5.44%
2021-05-27	163.5	163.4	163.5	160.4	166.3	1,334,215	218,333,548	163.64	156.4	156.3	156.4	153.5	159.1	1,394,441	156.57	1.36%
2021-05-26	161.3	161.3	161.4	160.5	166.6	639,083	104,040,357	162.80	154.3	154.3	154.4	153.6	159.4	667,931	155.77	-2.12%
2021-05-25	164.8	164.7	164.8	161.7	166.1	998,940	164,452,855	164.63	157.7	157.6	157.7	154.7	158.9	1,044,031	157.52	1.52%
2021-05-24	162.7	162.5	162.7	158.1	163.8	735,445	118,781,518	161.51	155.3	155.1	155.3	150.9	156.4	770,356	154.19	0.56%
2021-05-21	161.8	161.8	162.0	155.2	163.7	957,952	153,570,717	160.31	154.5	154.5	154.7	148.2	156.3	1,003,425	153.05	5.06%
2021-05-20	154.0	153.8	154.2	152.1	157.8	407,735	62,949,426	154.39	147.0	146.8	147.2	145.2	150.6	427,090	147.39	-0.52%
2021-05-18	154.8	154.8	155.1	150.6	157.2	514,548	79,464,466	154.44	147.8	147.8	148.1	143.8	150.1	538,973	147.44	1.11%
2021-05-17	153.1	153.1	153.6	146.0	154.6	852,988	130,128,664	152.56	146.2	146.2	146.6	139.4	147.6	893,479	145.64	3.38%
2021-05-14	148.1	148.1	148.2	145.1	150.0	428,200	63,645,890	148.64	141.4	141.4	141.5	138.5	143.2	448,526	141.90	0.07%
2021-05-13	148.0	148.0	148.1	146.2	151.8	557,568	82,824,426	148.55	141.3	141.3	141.4	139.6	144.9	584,035	141.81	-1.66%
2021-05-12	150.5	150.5	150.7	143.8	151.7	421,970	62,683,862	148.55	143.7	143.7	143.9	137.3	144.8	442,001	141.82	3.44%
2021-05-11	145.5	145.5	145.7	137.7	147.2	469,400	67,736,265	144.30	138.9	138.9	139.1	131.5	140.5	491,682	137.76	0.76%
2021-05-10	144.4	144.0	144.4	142.2	146.0	369,948	53,439,233	144.45	137.9	137.5	137.9	135.8	139.4	387,509	137.90	1.48%
2021-05-07	142.3	142.2	142.3	142.1	149.8	442,417	64,275,776	145.28	135.9	135.8	135.9	135.7	143.0	463,418	138.70	-2.80%
2021-05-06	146.4	145.7	146.4	142.6	150.0	482,480	70,516,150	146.15	139.8	139.1	139.8	136.1	143.2	505,383	139.53	-2.01%
2021-05-05	149.4	148.9	149.4	146.7	153.0	460,535	68,642,942	149.05	142.6	142.2	142.6	140.1	146.1	482,396	142.30	-2.35%
2021-05-04	153.0	152.6	153.0	148.8	153.5	392,006	59,453,515	151.66	146.1	145.7	146.1	142.1	146.5	410,614	144.79	1.39%
2021-05-03	150.9	150.8	150.9	147.4	153.2	262,613	39,449,669	150.22	144.1	144.0	144.1	140.7	146.3	275,079	143.41	-1.11%
2021-04-30	152.6	152.4	152.6	150.0	155.3	1,540,137	233,980,317	151.92	145.7	145.5	145.7	143.2	148.3	1,613,246	145.04	-0.13%
2021-04-29	152.8	152.0	152.8	151.2	162.0	1,111,603	172,574,278	155.25	145.9	145.1	145.9	144.3	154.7	1,164,370	148.21	-1.93%
2021-04-28	155.8	155.8	156.0	150.2	159.2	1,539,176	239,898,349	155.86	148.7	148.7	148.9	143.4	152.0	1,612,239	148.80	2.91%
2021-04-27	151.4	151.4	151.9	146.3	152.1	877,668	131,804,836	150.18	144.5	144.5	145.0	139.7	145.2	919,330	143.37	1.88%
2021-04-26	148.6	148.2	148.8	147.1	153.4	1,012,289	152,054,994	150.21	141.9	141.5	142.1	140.4	146.4	1,060,341	143.40	-0.93%
2021-04-23	150.0	150.0	150.2	142.1	150.7	1,402,937	209,036,898	149.00	143.2	143.2	143.4	135.7	143.9	1,469,533	142.25	4.90%
2021-04-22	143.0	142.6	143.0	139.1	145.9	991,173	141,454,981	142.71	136.5	136.1	136.5	132.8	139.3	1,038,223	136.25	1.42%
2021-04-21	141.0	141.0	141.4	134.5	143.0	1,519,013	213,729,718	140.70	134.6	134.6	135.0	128.4	136.5	1,591,119	134.33	0.71%
2021-04-20	140.0	139.9	140.0	133.2	141.1	1,935,161	269,045,186	139.03	133.7	133.6	133.7	127.2	134.7	2,027,021	132.73	3.24%
2021-04-19	135.6	135.4	135.6	131.6	136.2	1,277,301	172,332,327	134.92	129.5	129.3	129.5	125.6	130.0	1,337,933	128.80	1.27%
2021-04-16	133.9	133.8	133.9	132.1	139.5	1,185,091	158,751,074	133.96	127.8	127.7	127.8	126.1	133.2	1,241,346	127.89	-3.25%
2021-04-15	138.4	138.2	138.4	135.6	138.6	507,161	69,409,397	136.86	132.1	131.9	132.1	129.5	132.3	531,235	130.66	0.44%
2021-04-14	137.8	137.8	138.0	136.1	141.0	621,248	85,714,269	137.97	131.6	131.6	131.7	129.9	134.6	650,738	131.72	-0.22%
2021-04-13	138.1	137.6	138.1	135.8	143.9	639,257	88,652,744	138.68	131.8	131.4	131.8	129.6	137.4	669,602	132.40	-2.06%
2021-04-12	141.0	140.9	141.0	137.2	145.8	1,519,686	215,211,320	141.62	134.6	134.5	134.6	131.0	139.2	1,591,824	135.20	-1.67%
2021-04-09	143.4	143.2	143.4	141.3	149.6	766,267	110,585,227	144.32	136.9	136.7	136.9	134.9	142.8	802,641	137.78	-3.11%
2021-04-08	148.0	148.0	148.2	145.7	150.5	747,730	110,879,195	148.29	141.3	141.3	141.5	139.1	143.7	783,224	141.57	0.00%
2021-04-07	148.0	147.8	148.0	144.9	153.4	893,811	132,032,871	147.72	141.3	141.1	141.3	138.3	146.4	936,239	141.02	-2.82%
2021-04-01	152.3	152.3	152.7	151.9	160.0	1,140,710	176,618,088	154.83	145.4	145.4	145.8	145.0	152.7	1,194,858	147.82	-0.91%
2021-03-31	153.7	153.7	153.8	151.0	157.0	1,324,304	204,490,650	154.41	146.7	146.7	146.8	144.2	149.9	1,387,168	147.42	1.05%
2021-03-30	152.1	152.1	152.2	149.0	157.9	1,224,473	188,474,275	153.92	145.2	145.2	145.3	142.2	150.7	1,282,598	146.95	2.49%
2021-03-29	148.4	148.3	148.4	144.9	153.1	1,287,871	192,292,273	149.31	141.7	141.6	141.7	138.3	146.2	1,349,005	142.54	4.14%
2021-03-26	142.5	142.5	143.1	137.6	147.1	1,116,279	159,886,452	143.23	136.0	136.0	136.6	131.4	140.4	1,169,268	136.74	2.52%
2021-03-25	139.0	139.0	139.3	131.9	141.6	856,010	118,449,232	138.37	132.7	132.7	133.0	125.9	135.2	896,644	132.10	-0.71%
2021-03-24	140.0	139.4	140.0	131.5	141.9	697,016	96,481,406	138.42	133.7	133.1	133.7	125.5	135.5	730,103	132.15	1.52%
2021-03-23	137.9	137.9	138.0	135.2	144.3	611,569	84,564,874	138.28	131.7	131.7	131.7	129.1	137.8	640,600	132.01	-3.50%
2021-03-22	142.9	142.7	142.9	141.7	149.0	751,000	108,209,828	144.09	136.4	136.2	136.4	135.3	142.2	786,649	137.56	-1.65%
2021-03-19	145.3	145.0	145.3	141.0	146.2	467,774	67,377,421	144.04	138.7	138.4	138.7	134.6	139.6	489,979	137.51	1.40%
2021-03-18	143.3	143.3	143.5	142.4	152.0	1,155,588	169,167,761	146.39	136.8	136.8	137.0	135.9	145.1	1,210,443	139.76	-3.83%
2021-03-17	149.0	149.0	149.1	138.9	149.2	1,235,736	180,695,665	146.23	142.2	142.2	142.3	132.6	142.4	1,294,395	139.60	4.27%
2021-03-16	142.9	142.8	142.9	136.4	144.3	860,998	122,216,944	141.95	136.4	136.3	136.4	130.2	137.8	901,869	135.52	3.63%
2021-03-15	137.9	137.8	137.9	134.1	145.7	1,916,830	267,776,018	139.70	131.7	131.6	131.7	128.0	139.1	2,007,820	133.37	-2.13%
2021-03-12	140.9	140.8	141.4	136.5	149.7	1,132,575	162,692,242	143.65	134.5	134.4	135.0	130.3	142.9	1,186,337	137.14	-0.35%
2021-03-11	141.4	141.4	142.4	128.5	147.5	2,217,408	314,034,230	141.62	135.0	135.0	135.9	122.7	140.8	2,322,666	135.20	7.45%
2021-03-10	131.6	131.6	131.9	127.5	135.0	832,138	109,231,262	131.27	125.6	125.6	125.9	121.7	128.9	871,639	125.32	2.65%
2021-03-09	128.2	128.2	129.0	123.1	133.3	1,254,300	161,400,788	128.68	122.4	122.4	123.2	117.5	127.3	1,313,840	122.85	-2.21%
2021-03-08	131.1	130.9	131.1	129.1	146.0	1,220,638	163,291,508	133.78	125.2	125.0	125.2	123.2	139.4	1,278,581	127.71	-6.49%
2021-03-05	140.2	140.2	141.0	133.7	143.8	692,984	97,188,151	140.25	133.8	133.8	134.6	127.6	137.3	725,879	133.89	-1.75%
2021-03-04	142.7	142.7	143.3	141.0	146.6	1,113,613	159,020,019	142.80	136.2	136.2	136.8	134.6	140.0	1,166,475	136.33	-5.18%
2021-03-03	150.5	150.5	151.0	145.1	152.8	2,171,844	323,196,466	148.81	143.7	143.7	144.2	138.5	145.9	2,274,939	142.07	1.55%
2021-03-02	148.2	148.2	148.5	148.2	159.0	1,245,988	189,830,694	152.35	141.5	141.5	141.8	141.5	151.8	1,305,134	145.45	-4.63%
2021-03-01	155.4	155.4	156.6	152.2	159.8	1,176,504	182,236,210	154.90	148.4	148.4	149.5	145.3	152.6	1,232,352	147.88	2.37%
2021-02-26	151.8	151.8	152.2	147.1	157.2	1,984,016	302,370,498	152.40	144.9	144.9	145.3	140.4	150.1	2,078,195	145.50	-2.06%
2021-02-25	155.0	154.9	155.0	151.9	159.7	814,460	126,361,316	155.15	148.0	147.9	148.0	145.0	152.5	853,122	148.12	-0.64%
2021-02-24	156.0	155.8	156.0	153.6	164.0	2,011,663	315,138,205	156.66	148.9	148.7	148.9	146.6	156.6	2,107,155	149.56	-2.99%
2021-02-23	160.8	160.4	160.8	156.6	163.3	1,655,482	264,997,313	160.07	153.5	153.1	153.5	149.5	155.9	1,734,066	152.82	-0.12%
2021-02-22	161.0	161.0	161.1	161.0	177.3	2,431,268	402,271,650	165.46	153.7	153.7	153.8	153.7	169.3	2,546,678	157.96	-9.19%
2021-02-19	177.3	176.5	177.3	172.0	180.0	1,221,354	214,718,707	175.80	169.3	168.5	169.3	164.2	171.8	1,279,331	167.84	-0.11%
2021-02-18	177.5	177.5	178.0	177.2	191.8	1,443,465	260,452,313	180.44	169.5	169.5	169.9	169.2	183.1	1,511,985	172.26	-6.38%
2021-02-17	189.6	188.7	189.6	180.7	190.0	697,642	130,347,854	186.84	181.0	180.1	181.0	172.5	181.4	730,758	178.37	3.21%
2021-02-16	183.7	183.6	183.7	182.1	189.4	481,300	88,881,370	184.67	175.4	175.3	175.4	173.8	180.8	504,147	176.30	-1.24%
2021-02-11	186.0	184.6	186.0	183.4	186.7	172,947	31,999,602	185.03	177.6	176.2	177.6	175.1	178.2	181,157	176.64	1.64%
2021-02-10	183.0	182.8	183.0	179.4	186.3	879,872	161,026,652	183.01	174.7	174.5	174.7	171.3	177.9	921,639	174.72	1.27%
2021-02-09	180.7	180.7	181.0	176.5	182.8	1,077,168	193,565,531	179.70	172.5	172.5	172.8	168.5	174.5	1,128,300	171.55	2.09%
2021-02-08	177.0	176.5	177.0	176.1	181.8	611,060	108,780,778	178.02	169.0	168.5	169.0	168.1	173.6	640,066	169.95	-1.56%
2021-02-05	179.8	179.0	179.8	178.0	183.0	900,287	161,862,888	179.79	171.7	170.9	171.7	169.9	174.7	943,023	171.64	-2.18%
2021-02-04	183.8	183.3	183.8	178.7	187.7	1,229,512	225,213,890	183.17	175.5	175.0	175.5	170.6	179.2	1,287,876	174.87	-1.18%
2021-02-03	186.0	184.5	186.0	183.0	193.8	1,075,934	200,658,086	186.50	177.6	176.1	177.6	174.7	185.0	1,127,008	178.05	-2.31%
2021-02-02	190.4	190.4	190.5	181.0	191.0	1,446,866	272,170,262	188.11	181.8	181.8	181.9	172.8	182.3	1,515,547	179.59	6.73%
2021-02-01	178.4	178.4	178.7	170.6	184.1	1,079,687	193,904,444	179.59	170.3	170.3	170.6	162.9	175.8	1,130,939	171.45	4.57%
2021-01-29	170.6	170.6	170.8	167.6	175.3	1,612,084	277,115,729	171.90	162.9	162.9	163.1	160.0	167.4	1,688,608	164.11	2.28%
2021-01-28	166.8	166.8	167.0	165.1	176.6	1,766,325	302,170,378	171.07	159.2	159.2	159.4	157.6	168.6	1,850,171	163.32	-3.47%
2021-01-27	172.8	172.4	172.8	168.7	180.8	2,479,657	430,426,341	173.58	165.0	164.6	165.0	161.1	172.6	2,597,364	165.72	-7.10%
2021-01-26	186.0	185.3	186.0	183.0	196.6	1,146,766	213,285,501	185.99	177.6	176.9	177.6	174.7	187.7	1,201,202	177.56	-4.62%
2021-01-25	195.0	194.9	195.0	191.0	198.0	1,430,239	280,724,069	196.28	186.2	186.1	186.2	182.3	189.0	1,498,131	187.38	3.12%
2021-01-22	189.1	189.1	190.5	185.2	193.5	1,765,307	336,604,573	190.68	180.5	180.5	181.9	176.8	184.7	1,849,105	182.04	2.00%
2021-01-21	185.4	185.0	185.4	181.8	196.2	1,384,617	261,835,180	189.10	177.0	176.6	177.0	173.6	187.3	1,450,344	180.53	-2.16%
2021-01-20	189.5	188.7	189.5	181.0	194.1	3,743,326	704,359,427	188.16	180.9	180.1	180.9	172.8	185.3	3,921,018	179.64	4.70%
2021-01-19	181.0	180.8	181.0	176.1	181.4	939,031	167,882,480	178.78	172.8	172.6	172.8	168.1	173.2	983,606	170.68	1.29%
2021-01-18	178.7	178.6	178.7	171.2	183.0	1,053,869	188,558,530	178.92	170.6	170.5	170.6	163.4	174.7	1,103,895	170.81	-2.03%
2021-01-15	182.4	182.3	182.4	178.0	186.6	982,123	177,020,970	180.24	174.1	174.0	174.1	169.9	178.1	1,028,743	172.07	-2.46%
2021-01-14	187.0	186.2	187.0	183.1	188.5	488,600	91,000,225	186.25	178.5	177.8	178.5	174.8	180.0	511,793	177.81	1.08%
2021-01-13	185.0	183.9	185.0	183.6	195.0	648,126	120,861,824	186.48	176.6	175.6	176.6	175.3	186.2	678,892	178.03	-2.06%
2021-01-12	188.9	188.0	188.9	181.3	188.9	709,204	131,542,383	185.48	180.3	179.5	180.3	173.1	180.3	742,869	177.07	2.89%
2021-01-11	183.6	182.6	183.6	181.4	192.0	492,842	91,735,325	186.14	175.3	174.3	175.3	173.2	183.3	516,237	177.70	-2.34%
2021-01-08	188.0	185.5	188.0	183.8	192.2	786,254	147,035,376	187.01	179.5	177.1	179.5	175.5	183.5	823,577	178.53	1.62%
2021-01-07	185.0	184.8	185.0	177.3	187.0	1,974,554	363,504,969	184.09	176.6	176.4	176.6	169.3	178.5	2,068,284	175.75	1.20%
2021-01-06	182.8	182.8	183.1	182.2	199.9	1,720,193	320,330,771	186.22	174.5	174.5	174.8	173.9	190.8	1,801,849	177.78	-8.46%
2021-01-05	199.7	198.8	199.7	193.2	199.7	1,016,098	201,033,581	197.85	190.7	189.8	190.7	184.4	190.7	1,064,331	188.88	2.41%
2021-01-04	195.0	194.7	195.0	175.9	195.0	1,000,295	187,949,627	187.89	186.2	185.9	186.2	167.9	186.2	1,047,778	179.38	8.64%
2020-12-31	179.5	179.0	179.5	173.5	186.0	911,044	162,743,950	178.63	171.4	170.9	171.4	165.6	177.6	954,290	170.54	-2.18%
2020-12-30	183.5	182.4	183.5	181.1	186.7	390,222	71,756,279	183.89	175.2	174.1	175.2	172.9	178.2	408,745	175.55	0.99%
2020-12-29	181.7	180.3	181.7	179.7	187.9	713,964	129,917,623	181.97	173.5	172.1	173.5	171.6	179.4	747,855	173.72	-1.41%
2020-12-28	184.3	184.3	184.9	181.0	188.9	670,100	123,638,375	184.51	175.9	175.9	176.5	172.8	180.3	701,909	176.15	5.31%
2020-12-24	175.0	174.9	175.0	173.4	178.0	246,860	43,295,366	175.38	167.1	167.0	167.1	165.5	169.9	258,578	167.44	0.98%
2020-12-23	173.3	173.0	173.3	169.2	175.0	610,029	105,378,700	172.74	165.4	165.2	165.4	161.5	167.1	638,987	164.92	2.91%
2020-12-22	168.4	168.4	168.5	168.1	177.2	640,500	110,450,251	172.44	160.8	160.8	160.9	160.5	169.2	670,904	164.63	0.24%
2020-12-21	168.0	168.0	168.2	163.8	172.0	1,248,730	211,340,324	169.24	160.4	160.4	160.6	156.4	164.2	1,308,006	161.57	3.07%
2020-12-18	163.0	162.9	163.0	163.0	175.6	3,257,220	544,110,886	167.05	155.6	155.5	155.6	155.6	167.6	3,411,837	159.48	-2.98%
2020-12-17	168.0	167.8	168.0	167.3	173.7	1,447,202	246,959,484	170.65	160.4	160.2	160.4	159.7	165.8	1,515,899	162.91	0.48%
2020-12-16	167.2	167.2	167.5	161.5	169.0	1,731,731	287,453,098	165.99	159.6	159.6	159.9	154.2	161.3	1,813,935	158.47	4.57%
2020-12-15	159.9	159.7	159.9	158.0	160.4	611,809	97,773,559	159.81	152.7	152.5	152.7	150.8	153.1	640,851	152.57	1.78%
2020-12-14	157.1	157.1	157.3	152.2	159.7	442,800	69,616,670	157.22	150.0	150.0	150.2	145.3	152.5	463,819	150.09	-0.38%
2020-12-11	157.7	157.3	157.7	155.7	160.5	402,374	63,540,792	157.91	150.6	150.2	150.6	148.6	153.2	421,474	150.76	0.96%
2020-12-10	156.2	156.2	156.7	150.9	159.0	1,131,919	175,902,203	155.40	149.1	149.1	149.6	144.1	151.8	1,185,650	148.36	2.43%
2020-12-09	152.5	152.2	152.5	150.6	159.9	1,141,889	174,840,226	153.11	145.6	145.3	145.6	143.8	152.7	1,196,093	146.18	-3.48%
2020-12-08	158.0	157.8	158.0	156.0	160.5	1,474,942	232,321,454	157.51	150.8	150.6	150.8	148.9	153.2	1,544,956	150.37	1.67%
2020-12-07	155.4	155.4	155.9	148.2	156.5	869,219	133,677,487	153.79	148.4	148.4	148.8	141.5	149.4	910,480	146.82	4.86%
2020-12-04	148.2	148.0	148.2	143.0	148.7	1,362,420	199,207,073	146.22	141.5	141.3	141.5	136.5	142.0	1,427,093	139.59	3.42%
2020-12-03	143.3	143.3	144.0	136.5	144.7	1,313,708	187,289,270	142.57	136.8	136.8	137.5	130.3	138.1	1,376,069	136.10	3.99%
2020-12-02	137.8	137.6	137.8	135.2	138.9	646,300	89,013,933	137.73	131.6	131.4	131.6	129.1	132.6	676,979	131.49	1.77%
2020-12-01	135.4	135.3	135.4	130.5	137.5	1,210,449	160,671,642	132.74	129.3	129.2	129.3	124.6	131.3	1,267,908	126.72	3.75%
2020-11-30	130.5	130.4	130.5	128.4	134.8	11,593,059	1,518,690,437	131.00	124.6	124.5	124.6	122.6	128.7	12,143,371	125.06	-0.99%
2020-11-27	131.8	131.4	131.8	131.3	137.8	1,484,861	199,179,291	134.14	125.8	125.4	125.8	125.3	131.6	1,555,346	128.06	-3.65%
2020-11-26	136.8	136.7	136.8	133.3	138.8	1,222,241	165,477,749	135.39	130.6	130.5	130.6	127.3	132.5	1,280,260	129.25	0.66%
2020-11-25	135.9	135.0	135.9	132.9	140.5	1,263,400	171,155,102	135.47	129.7	128.9	129.7	126.9	134.1	1,323,372	129.33	-3.27%
2020-11-24	140.5	140.4	140.5	138.1	144.5	1,388,760	194,012,654	139.70	134.1	134.0	134.1	131.8	138.0	1,454,683	133.37	-0.85%
2020-11-23	141.7	141.0	141.7	139.2	144.5	1,565,500	221,233,505	141.32	135.3	134.6	135.3	132.9	138.0	1,639,813	134.91	0.57%
2020-11-20	140.9	140.9	141.0	134.3	141.1	899,535	124,793,876	138.73	134.5	134.5	134.6	128.2	134.7	942,235	132.44	5.07%
2020-11-19	134.1	134.0	134.1	130.0	139.0	1,498,658	202,068,014	134.83	128.0	127.9	128.0	124.1	132.7	1,569,798	128.72	-2.83%
2020-11-18	138.0	137.9	138.0	134.4	148.8	2,414,000	337,202,892	139.69	131.7	131.7	131.7	128.3	142.1	2,528,590	133.36	-6.76%
2020-11-17	148.0	147.8	148.0	145.3	149.0	942,330	138,543,819	147.02	141.3	141.1	141.3	138.7	142.2	987,062	140.36	0.82%
2020-11-16	146.8	146.4	146.8	143.0	148.2	1,032,686	150,623,017	145.86	140.1	139.8	140.1	136.5	141.5	1,081,707	139.25	3.75%
2020-11-13	141.5	141.2	141.5	133.9	142.3	1,365,164	189,509,611	138.82	135.1	134.8	135.1	127.8	135.9	1,429,967	132.53	5.91%
2020-11-12	133.6	133.6	133.8	130.2	134.8	647,700	85,901,055	132.62	127.5	127.5	127.7	124.3	128.7	678,446	126.61	4.54%
2020-11-11	127.8	127.4	127.8	125.7	132.3	1,083,301	139,423,471	128.70	122.0	121.6	122.0	120.0	126.3	1,134,724	122.87	-1.24%
2020-11-10	129.4	129.4	129.5	128.8	137.6	1,958,467	258,208,015	131.84	123.5	123.5	123.6	123.0	131.4	2,051,434	125.87	-5.41%
2020-11-09	136.8	136.8	137.0	131.2	138.8	790,900	107,585,893	136.03	130.6	130.6	130.8	125.3	132.5	828,443	129.87	4.43%
2020-11-06	131.0	130.5	131.0	127.9	131.3	992,379	129,239,748	130.23	125.1	124.6	125.1	122.1	125.3	1,039,486	124.33	0.08%
2020-11-05	130.9	130.5	130.9	127.0	132.0	1,484,350	193,255,700	130.20	125.0	124.6	125.0	121.2	126.0	1,554,811	124.30	1.47%
2020-11-04	129.0	128.8	129.0	125.5	129.1	553,200	70,664,624	127.74	123.2	123.0	123.2	119.8	123.2	579,460	121.95	1.10%
2020-11-03	127.6	127.4	127.6	126.4	128.0	388,700	49,567,620	127.52	121.8	121.6	121.8	120.7	122.2	407,151	121.74	1.27%
2020-11-02	126.0	125.5	126.0	124.6	126.8	410,173	51,578,285	125.75	120.3	119.8	120.3	119.0	121.1	429,644	120.05	1.20%
2020-10-30	124.5	124.5	124.6	123.8	129.0	503,100	63,371,707	125.96	118.9	118.9	119.0	118.2	123.2	526,982	120.25	-0.88%
2020-10-29	125.6	125.4	126.0	121.0	128.4	616,650	77,867,166	126.27	119.9	119.7	120.3	115.5	122.6	645,922	120.55	-0.95%
2020-10-28	126.8	126.8	126.9	125.4	129.5	575,800	73,438,920	127.54	121.1	121.1	121.1	119.7	123.6	603,133	121.76	0.24%
2020-10-27	126.5	126.5	126.6	117.7	126.5	681,100	84,225,602	123.66	120.8	120.8	120.9	112.4	120.8	713,431	118.06	2.85%
2020-10-23	123.0	122.7	123.0	122.0	125.9	480,924	59,497,698	123.72	117.4	117.1	117.4	116.5	120.2	503,753	118.11	-1.52%
2020-10-22	124.9	124.5	124.9	123.0	127.5	768,050	95,562,822	124.42	119.2	118.9	119.2	117.4	121.7	804,509	118.78	-2.04%
2020-10-21	127.5	127.0	127.5	126.2	128.8	515,695	65,773,187	127.54	121.7	121.2	121.7	120.5	123.0	540,175	121.76	0.24%
2020-10-20	127.2	127.2	127.4	122.6	128.2	726,751	91,509,738	125.92	121.4	121.4	121.6	117.0	122.4	761,249	120.21	4.09%
2020-10-19	122.2	122.2	122.6	121.5	125.9	564,385	69,648,147	123.41	116.7	116.7	117.0	116.0	120.2	591,176	117.81	-2.40%
2020-10-16	125.2	125.0	125.2	120.5	125.2	577,000	71,392,484	123.73	119.5	119.3	119.5	115.0	119.5	604,390	118.12	2.62%
2020-10-15	122.0	121.9	122.0	121.2	124.0	886,003	108,504,844	122.47	116.5	116.4	116.5	115.7	118.4	928,061	116.92	0.00%
2020-10-14	122.0	122.0	122.3	121.5	126.4	556,115	68,080,922	122.42	116.5	116.5	116.8	116.0	120.7	582,513	116.87	-2.48%
2020-10-12	125.1	125.1	125.2	120.0	126.0	1,351,979	165,974,721	122.76	119.4	119.4	119.5	114.6	120.3	1,416,156	117.20	4.16%
2020-10-09	120.1	120.0	120.1	115.5	120.8	1,298,325	154,371,245	118.90	114.7	114.6	114.7	110.3	115.3	1,359,955	113.51	3.98%
2020-10-08	115.5	115.5	115.8	115.1	116.2	177,400	20,514,530	115.64	110.3	110.3	110.6	109.9	110.9	185,821	110.40	0.00%
2020-10-07	115.5	114.2	115.5	113.6	117.4	510,992	59,289,218	116.03	110.3	109.0	110.3	108.5	112.1	535,248	110.77	-1.70%
2020-10-06	117.5	117.3	117.5	116.0	118.3	528,700	62,236,930	117.72	112.2	112.0	112.2	110.7	112.9	553,797	112.38	1.47%
2020-10-05	115.8	115.8	116.0	111.1	118.3	1,154,917	133,903,011	115.94	110.6	110.6	110.7	106.1	112.9	1,209,740	110.69	4.89%
2020-09-30	110.4	110.4	110.6	110.0	111.7	474,300	52,599,738	110.90	105.4	105.4	105.6	105.0	106.6	496,815	105.87	-0.45%
2020-09-29	110.9	110.2	110.9	109.8	111.0	512,708	56,701,704	110.59	105.9	105.2	105.9	104.8	106.0	537,046	105.58	0.45%
2020-09-28	110.4	109.5	110.4	109.0	110.8	1,149,600	125,940,975	109.55	105.4	104.5	105.4	104.1	105.8	1,204,170	104.59	0.64%
2020-09-25	109.7	109.4	109.7	109.1	111.0	660,229	72,562,923	109.91	104.7	104.4	104.7	104.2	106.0	691,569	104.92	0.00%
2020-09-24	109.7	109.7	110.0	108.8	110.0	634,938	69,483,559	109.43	104.7	104.7	105.0	103.9	105.0	665,078	104.47	0.18%
2020-09-23	109.5	109.5	109.8	109.1	111.3	909,628	99,976,761	109.91	104.5	104.5	104.8	104.2	106.3	952,807	104.93	-1.08%
2020-09-22	110.7	110.2	110.7	109.1	111.0	1,169,324	128,761,197	110.12	105.7	105.2	105.7	104.2	106.0	1,224,831	105.13	0.18%
2020-09-21	110.5	110.2	110.5	108.5	110.9	448,400	49,301,400	109.95	105.5	105.2	105.5	103.6	105.9	469,685	104.97	0.91%
2020-09-18	109.5	109.5	109.8	108.8	110.5	635,237	69,582,480	109.54	104.5	104.5	104.8	103.9	105.5	665,391	104.57	0.00%
2020-09-17	109.5	109.5	109.8	108.9	112.3	1,180,500	129,266,325	109.50	104.5	104.5	104.8	104.0	107.2	1,236,537	104.54	-1.71%
2020-09-16	111.4	111.4	111.5	110.6	115.0	744,900	83,675,997	112.33	106.4	106.4	106.4	105.6	109.8	780,260	107.24	-2.45%
2020-09-15	114.2	114.0	114.2	113.0	114.8	758,300	86,282,445	113.78	109.0	108.8	109.0	107.9	109.6	794,296	108.63	1.06%
2020-09-14	113.0	112.7	113.0	111.2	113.0	1,410,100	158,261,065	112.23	107.9	107.6	107.9	106.2	107.9	1,477,036	107.15	1.62%
2020-09-11	111.2	111.0	111.4	109.0	111.5	659,500	72,720,790	110.27	106.2	106.0	106.4	104.1	106.4	690,806	105.27	1.46%
2020-09-10	109.6	109.6	110.0	109.0	111.9	843,805	93,332,672	110.61	104.6	104.6	105.0	104.1	106.8	883,860	105.60	-0.81%
2020-09-09	110.5	110.5	110.8	108.2	111.1	1,507,579	165,623,510	109.86	105.5	105.5	105.8	103.3	106.1	1,579,142	104.88	1.19%
2020-09-08	109.2	109.2	110.0	108.2	111.0	1,023,350	112,103,061	109.55	104.3	104.3	105.0	103.3	106.0	1,071,928	104.58	-1.53%
2020-09-07	110.9	110.1	110.9	107.9	113.0	1,264,815	138,637,957	109.61	105.9	105.1	105.9	103.0	107.9	1,324,855	104.64	-0.54%
2020-09-04	111.5	111.5	111.7	110.0	113.0	1,517,400	168,990,145	111.37	106.4	106.4	106.6	105.0	107.9	1,589,430	106.32	-2.87%
2020-09-03	114.8	114.8	114.9	113.1	120.4	1,609,800	189,691,974	117.84	109.6	109.6	109.7	108.0	114.9	1,686,216	112.50	-2.38%
2020-09-02	117.6	117.4	117.6	117.0	123.0	2,096,200	251,756,896	120.10	112.3	112.1	112.3	111.7	117.4	2,195,705	114.66	-4.70%
2020-09-01	123.4	123.0	123.4	117.0	127.8	1,773,026	218,340,432	123.15	117.8	117.4	117.8	111.7	122.0	1,857,190	117.56	-2.76%
2020-08-31	126.9	126.8	126.9	122.0	130.6	2,700,791	342,039,600	126.64	121.1	121.1	121.1	116.5	124.7	2,828,995	120.90	1.12%
2020-08-28	125.5	125.1	125.5	119.6	125.8	1,659,945	205,549,219	123.83	119.8	119.4	119.8	114.2	120.1	1,738,741	118.22	4.58%
2020-08-27	120.0	120.0	120.1	116.0	120.0	1,879,500	221,824,324	118.02	114.6	114.6	114.7	110.7	114.6	1,968,718	112.67	1.78%
2020-08-26	117.9	117.8	117.9	113.1	118.6	1,691,000	197,893,165	117.03	112.6	112.5	112.6	108.0	113.2	1,771,270	111.72	3.79%
2020-08-25	113.6	112.9	113.6	111.8	115.3	950,640	107,842,292	113.44	108.5	107.8	108.5	106.7	110.1	995,766	108.30	-1.73%
2020-08-24	115.6	115.5	115.6	109.4	116.0	2,521,500	285,663,214	113.29	110.4	110.3	110.4	104.4	110.7	2,641,193	108.16	4.71%
2020-08-21	110.4	110.4	110.5	109.8	110.7	1,353,500	149,184,144	110.22	105.4	105.4	105.5	104.8	105.7	1,417,749	105.23	0.09%
2020-08-20	110.3	110.2	110.3	109.1	110.3	1,221,000	134,211,174	109.92	105.3	105.2	105.3	104.2	105.3	1,278,960	104.94	0.27%
2020-08-19	110.0	110.0	110.1	108.8	111.5	1,261,522	138,822,703	110.04	105.0	105.0	105.1	103.9	106.4	1,321,405	105.06	-0.27%
2020-08-18	110.3	110.1	110.3	108.1	110.4	1,322,300	144,611,285	109.36	105.3	105.1	105.3	103.2	105.4	1,385,068	104.41	1.10%
2020-08-17	109.1	109.1	109.4	107.1	110.1	950,300	103,475,452	108.89	104.2	104.2	104.4	102.2	105.1	995,410	103.95	-1.00%
2020-08-14	110.2	110.0	110.2	109.5	111.2	1,791,590	197,297,817	110.12	105.2	105.0	105.2	104.5	106.2	1,876,635	105.13	-0.81%
2020-08-13	111.1	111.1	111.2	109.2	113.4	2,665,704	295,793,351	110.96	106.1	106.1	106.2	104.3	108.3	2,792,243	105.93	1.93%
2020-08-12	109.0	109.0	109.4	107.7	114.0	4,438,727	487,330,846	109.79	104.1	104.1	104.4	102.8	108.8	4,649,429	104.82	-0.55%
2020-08-11	109.6	109.6	109.8	109.1	111.0	3,019,800	331,132,990	109.65	104.6	104.6	104.8	104.2	106.0	3,163,147	104.68	-0.63%
2020-08-10	110.3	110.1	110.3	105.2	113.0	5,687,688	625,085,993	109.90	105.3	105.1	105.3	100.4	107.9	5,957,677	104.92	-2.65%
2020-08-07	113.3	113.2	113.3	110.1	119.0	33,927,611	3,926,803,318	115.74	108.2	108.1	108.2	105.1	113.6	35,538,124	110.50