Nongfu Spring Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09633  2020-09-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-27 0 43.06 42.98 43.06 42.90 44.72 9,010,940 391,711,772 43.471 43.06 42.98 43.06 42.90 44.72 9,010,940 43.471 -2.23%
2026-05-26 0 44.04 44.02 44.04 42.10 44.34 14,069,600 616,546,198 43.821 44.04 44.02 44.04 42.10 44.34 14,069,600 43.821 3.38%
2026-05-22 0 42.60 42.60 42.62 42.38 43.28 7,624,262 325,510,514 42.694 42.60 42.60 42.62 42.38 43.28 7,624,262 42.694 0.61%
2026-05-21 0 42.34 42.34 42.38 41.94 43.00 5,609,036 237,569,477 42.355 42.34 42.34 42.38 41.94 43.00 5,609,036 42.355 0.36%
2026-05-20 0 43.32 43.30 43.32 42.30 43.38 7,127,168 306,854,350 43.054 42.19 42.17 42.19 41.20 42.25 7,318,059 41.931 0.60%
2026-05-19 0 43.06 43.04 43.06 42.54 43.54 7,769,106 333,626,990 42.943 41.94 41.92 41.94 41.43 42.40 7,977,191 41.823 0.42%
2026-05-18 0 42.88 42.84 42.88 42.42 43.84 7,426,025 318,758,142 42.924 41.76 41.72 41.76 41.31 42.70 7,624,921 41.805 -1.79%
2026-05-15 0 43.66 43.66 43.68 43.36 44.70 8,945,233 390,749,452 43.682 42.52 42.52 42.54 42.23 43.53 9,184,819 42.543 -2.54%
2026-05-14 0 44.80 44.78 44.80 44.66 46.30 7,255,516 327,350,372 45.117 43.63 43.61 43.63 43.50 45.09 7,449,845 43.941 -2.40%
2026-05-13 0 45.90 45.88 45.90 45.20 46.12 6,298,564 288,711,123 45.838 44.70 44.68 44.70 44.02 44.92 6,467,262 44.642 0.17%
2026-05-12 0 45.82 45.80 45.82 45.48 46.18 3,355,063 153,774,457 45.834 44.62 44.61 44.62 44.29 44.98 3,444,924 44.638 0.00%
2026-05-11 0 45.82 45.80 45.82 44.90 46.30 8,118,816 369,751,431 45.543 44.62 44.61 44.62 43.73 45.09 8,336,267 44.355 -0.74%
2026-05-08 0 46.16 46.16 46.18 45.58 46.68 5,651,856 259,916,757 45.988 44.96 44.96 44.98 44.39 45.46 5,803,233 44.788 -1.91%
2026-05-07 0 47.06 47.00 47.06 46.54 47.60 4,659,487 219,341,281 47.074 45.83 45.77 45.83 45.33 46.36 4,784,285 45.846 2.08%
2026-05-06 0 46.10 46.08 46.10 45.56 46.74 5,526,856 253,709,369 45.905 44.90 44.88 44.90 44.37 45.52 5,674,885 44.707 0.88%
2026-05-05 0 45.70 45.70 45.72 44.96 46.36 3,688,091 167,836,129 45.508 44.51 44.51 44.53 43.79 45.15 3,786,871 44.321 -1.42%
2026-05-04 0 46.36 46.36 46.38 46.36 47.80 3,104,337 145,297,302 46.805 45.15 45.15 45.17 45.15 46.55 3,187,482 45.584 -0.94%
2026-04-30 0 46.80 46.80 46.82 46.58 48.08 9,634,815 452,686,716 46.984 45.58 45.58 45.60 45.36 46.83 9,892,870 45.759 -2.86%
2026-04-29 0 48.18 48.14 48.18 46.52 48.18 8,038,135 383,281,837 47.683 46.92 46.88 46.92 45.31 46.92 8,253,425 46.439 3.61%
2026-04-28 0 46.50 46.48 46.50 46.30 47.00 3,801,908 176,914,435 46.533 45.29 45.27 45.29 45.09 45.77 3,903,737 45.319 -0.90%
2026-04-27 0 46.92 46.90 46.92 46.38 47.26 3,054,566 142,907,159 46.785 45.70 45.68 45.70 45.17 46.03 3,136,378 45.564 0.04%
2026-04-24 0 46.90 46.88 46.90 46.68 47.50 2,609,541 122,426,791 46.915 45.68 45.66 45.68 45.46 46.26 2,679,434 45.691 -0.89%
2026-04-23 0 47.32 47.30 47.32 46.92 48.34 4,216,430 199,349,080 47.279 46.09 46.07 46.09 45.70 47.08 4,329,361 46.046 -1.70%
2026-04-22 0 48.14 48.12 48.14 47.82 48.62 2,722,123 130,911,425 48.092 46.88 46.86 46.88 46.57 47.35 2,795,031 46.837 -0.86%
2026-04-21 0 48.56 48.52 48.56 48.44 49.34 3,304,367 161,206,582 48.786 47.29 47.25 47.29 47.18 48.05 3,392,870 47.513 -0.29%
2026-04-20 0 48.70 48.68 48.70 46.46 49.30 13,439,862 650,700,101 48.416 47.43 47.41 47.43 45.25 48.01 13,799,830 47.153 5.50%
2026-04-17 0 46.16 46.06 46.16 45.46 46.44 5,663,240 259,856,500 45.885 44.96 44.86 44.96 44.27 45.23 5,814,922 44.688 -0.99%
2026-04-16 0 46.62 46.62 46.64 46.16 47.48 3,861,034 179,799,725 46.568 45.40 45.40 45.42 44.96 46.24 3,964,446 45.353 -0.98%
2026-04-15 0 47.08 47.06 47.08 47.02 47.72 4,640,781 219,707,036 47.343 45.85 45.83 45.85 45.79 46.48 4,765,078 46.108 0.21%
2026-04-14 0 46.98 46.94 46.98 46.60 47.66 4,202,346 197,138,525 46.912 45.75 45.72 45.75 45.38 46.42 4,314,900 45.688 0.60%
2026-04-13 0 46.70 46.68 46.70 46.48 47.30 4,128,551 192,886,529 46.720 45.48 45.46 45.48 45.27 46.07 4,239,128 45.501 -1.27%
2026-04-10 0 47.30 47.28 47.32 47.22 48.48 7,435,863 353,323,826 47.516 46.07 46.05 46.09 45.99 47.22 7,635,022 46.277 -1.17%
2026-04-09 0 47.86 47.84 47.86 47.74 48.92 7,330,102 352,251,200 48.055 46.61 46.59 46.61 46.49 47.64 7,526,429 46.802 -1.77%
2026-04-08 0 48.72 48.70 48.72 48.46 49.88 10,454,489 511,231,586 48.901 47.45 47.43 47.45 47.20 48.58 10,734,498 47.625 2.44%
2026-04-02 0 47.56 47.48 47.56 47.14 47.92 5,051,871 239,875,808 47.483 46.32 46.24 46.32 45.91 46.67 5,187,178 46.244 -0.54%
2026-04-01 0 47.82 47.78 47.82 47.64 48.68 12,233,709 586,799,238 47.966 46.57 46.53 46.57 46.40 47.41 12,561,372 46.715 1.92%
2026-03-31 0 46.92 46.90 46.92 45.20 46.92 13,094,528 610,042,031 46.588 45.70 45.68 45.70 44.02 45.70 13,445,247 45.372 3.81%
2026-03-30 0 45.20 45.18 45.20 43.58 45.52 8,058,169 362,892,875 45.034 44.02 44.00 44.02 42.44 44.33 8,273,996 43.859 1.12%
2026-03-27 0 44.70 44.70 44.74 44.22 45.62 6,907,200 310,301,909 44.924 43.53 43.53 43.57 43.07 44.43 7,092,200 43.753 0.31%
2026-03-26 0 44.56 44.54 44.56 44.40 46.66 10,351,557 465,124,568 44.933 43.40 43.38 43.40 43.24 45.44 10,628,809 43.761 -4.01%
2026-03-25 0 46.42 46.38 46.42 45.00 47.36 21,039,165 970,280,170 46.118 45.21 45.17 45.21 43.83 46.12 21,602,670 44.915 9.38%
2026-03-24 0 42.44 42.36 42.44 41.06 42.58 8,308,827 349,986,627 42.122 41.33 41.26 41.33 39.99 41.47 8,531,367 41.024 3.36%
2026-03-23 0 41.06 41.02 41.06 40.70 42.36 9,049,375 371,944,263 41.102 39.99 39.95 39.99 39.64 41.26 9,291,750 40.030 -3.75%
2026-03-20 0 42.66 42.64 42.66 42.30 43.26 6,982,516 298,390,753 42.734 41.55 41.53 41.55 41.20 42.13 7,169,533 41.619 -0.70%
2026-03-19 0 42.96 42.94 42.96 42.62 43.16 6,946,800 298,188,128 42.925 41.84 41.82 41.84 41.51 42.03 7,132,860 41.805 -0.74%
2026-03-18 0 43.28 43.26 43.28 42.90 43.70 7,354,787 317,915,069 43.226 42.15 42.13 42.15 41.78 42.56 7,551,775 42.098 -0.18%
2026-03-17 0 43.36 43.32 43.36 43.08 44.22 5,907,664 256,777,035 43.465 42.23 42.19 42.23 41.96 43.07 6,065,892 42.331 -1.45%
2026-03-16 0 44.00 43.98 44.00 42.86 44.02 4,951,691 216,130,780 43.648 42.85 42.83 42.85 41.74 42.87 5,084,315 42.509 2.33%
2026-03-13 0 43.00 42.96 43.00 42.70 43.56 10,271,572 442,782,989 43.108 41.88 41.84 41.88 41.59 42.42 10,546,682 41.983 -0.92%
2026-03-12 0 43.40 43.38 43.40 42.72 45.16 15,018,227 650,079,843 43.286 42.27 42.25 42.27 41.61 43.98 15,420,469 42.157 -4.36%
2026-03-11 0 45.38 45.36 45.38 45.12 46.22 3,181,700 144,776,837 45.503 44.20 44.18 44.20 43.94 45.01 3,266,917 44.316 0.13%
2026-03-10 0 45.32 45.30 45.32 44.62 45.74 5,207,335 235,213,063 45.170 44.14 44.12 44.14 43.46 44.55 5,346,806 43.991 1.57%
2026-03-09 0 44.62 44.60 44.62 43.16 44.94 12,929,620 570,021,061 44.086 43.46 43.44 43.46 42.03 43.77 13,275,922 42.936 -2.62%
2026-03-06 0 45.82 45.82 45.84 44.70 46.28 6,883,419 314,869,130 45.743 44.62 44.62 44.64 43.53 45.07 7,067,782 44.550 2.87%
2026-03-05 0 44.54 44.54 44.58 43.88 45.30 6,395,622 284,994,247 44.561 43.38 43.38 43.42 42.74 44.12 6,566,920 43.398 -0.18%
2026-03-04 0 44.62 44.60 44.62 44.02 45.28 10,633,320 472,150,790 44.403 43.46 43.44 43.46 42.87 44.10 10,918,119 43.245 -0.71%
2026-03-03 0 44.94 44.92 44.94 44.80 46.20 6,512,295 294,479,279 45.219 43.77 43.75 43.77 43.63 44.99 6,686,718 44.039 -2.39%
2026-03-02 0 46.04 46.02 46.04 45.90 46.86 8,473,896 391,607,900 46.213 44.84 44.82 44.84 44.70 45.64 8,700,857 45.008 -2.87%
2026-02-27 0 47.40 47.40 47.42 46.08 47.46 7,873,692 371,283,133 47.155 46.16 46.16 46.18 44.88 46.22 8,084,578 45.925 1.33%
2026-02-26 0 46.78 46.76 46.78 46.76 48.28 5,979,816 281,814,513 47.128 45.56 45.54 45.56 45.54 47.02 6,139,977 45.898 -1.56%
2026-02-25 0 47.52 47.42 47.52 47.22 47.96 5,332,601 253,471,857 47.532 46.28 46.18 46.28 45.99 46.71 5,475,427 46.293 0.64%
2026-02-24 0 47.22 47.20 47.22 46.92 47.72 5,276,205 249,476,728 47.283 45.99 45.97 45.99 45.70 46.48 5,417,521 46.050 -2.11%
2026-02-23 0 48.24 48.10 48.24 47.78 48.26 2,895,370 139,257,226 48.097 46.98 46.85 46.98 46.53 47.00 2,972,918 46.842 2.51%
2026-02-20 0 47.06 47.06 47.08 46.96 48.36 3,063,473 144,968,914 47.322 45.83 45.83 45.85 45.74 47.10 3,145,524 46.087 -2.45%
2026-02-16 0 48.24 48.14 48.32 47.22 48.24 1,040,644 49,521,272 47.587 46.98 46.88 47.06 45.99 46.98 1,068,516 46.346 1.90%
2026-02-13 0 47.34 47.34 47.38 47.30 48.66 3,328,868 158,189,057 47.520 46.11 46.11 46.14 46.07 47.39 3,418,027 46.281 -1.87%
2026-02-12 0 48.24 48.20 48.24 48.22 49.26 1,944,291 94,044,266 48.369 46.98 46.94 46.98 46.96 47.98 1,996,366 47.108 -2.07%
2026-02-11 0 49.26 49.24 49.26 48.68 49.30 3,575,851 175,678,749 49.129 47.98 47.96 47.98 47.41 48.01 3,671,625 47.848 0.86%
2026-02-10 0 48.84 48.80 48.84 48.50 50.20 3,819,352 186,795,040 48.908 47.57 47.53 47.57 47.23 48.89 3,921,648 47.632 -1.77%
2026-02-09 0 49.72 49.68 49.72 48.76 49.80 4,279,830 211,458,513 49.408 48.42 48.38 48.42 47.49 48.50 4,394,459 48.119 2.77%
2026-02-06 0 48.38 48.36 48.38 48.10 48.96 5,015,268 243,516,634 48.555 47.12 47.10 47.12 46.85 47.68 5,149,595 47.289 -1.18%
2026-02-05 0 48.96 48.94 48.96 47.50 49.50 7,794,674 381,532,617 48.948 47.68 47.66 47.68 46.26 48.21 8,003,443 47.671 1.41%
2026-02-04 0 48.28 48.22 48.28 46.90 48.64 6,669,941 320,984,933 48.124 47.02 46.96 47.02 45.68 47.37 6,848,586 46.869 2.81%
2026-02-03 0 46.96 46.90 46.96 46.68 48.44 5,502,285 259,748,150 47.207 45.74 45.68 45.74 45.46 47.18 5,649,656 45.976 -0.04%
2026-02-02 0 46.98 46.96 46.98 46.56 48.20 8,300,960 391,350,045 47.145 45.75 45.74 45.75 45.35 46.94 8,523,290 45.915 -2.00%
2026-01-30 0 47.94 47.92 47.94 47.78 49.72 7,302,709 351,370,418 48.115 46.69 46.67 46.69 46.53 48.42 7,498,302 46.860 -3.70%
2026-01-29 0 49.78 49.78 49.82 49.16 49.96 6,121,849 303,801,415 49.626 48.48 48.48 48.52 47.88 48.66 6,285,814 48.331 -0.84%
2026-01-28 0 50.20 50.15 50.20 49.04 50.35 7,585,336 378,719,352 49.928 48.89 48.84 48.89 47.76 49.04 7,788,499 48.625 2.24%
2026-01-27 0 49.10 49.04 49.10 48.50 49.64 3,509,762 172,469,728 49.140 47.82 47.76 47.82 47.23 48.35 3,603,766 47.858 0.90%
2026-01-26 0 48.66 48.64 48.66 48.24 50.35 7,218,928 352,268,274 48.798 47.39 47.37 47.39 46.98 49.04 7,412,277 47.525 -3.26%
2026-01-23 0 50.30 50.20 50.30 50.05 50.90 4,551,365 229,265,531 50.373 48.99 48.89 48.99 48.74 49.57 4,673,267 49.059 0.10%
2026-01-22 0 50.25 50.20 50.25 50.10 51.40 4,664,605 235,764,833 50.543 48.94 48.89 48.94 48.79 50.06 4,789,540 49.225 -0.10%
2026-01-21 0 50.30 50.25 50.30 49.72 50.60 4,178,612 209,776,176 50.202 48.99 48.94 48.99 48.42 49.28 4,290,530 48.893 1.41%
2026-01-20 0 49.60 49.60 49.62 49.14 50.30 3,692,600 183,850,156 49.789 48.31 48.31 48.33 47.86 48.99 3,791,501 48.490 0.24%
2026-01-19 0 49.48 49.44 49.48 49.34 50.85 3,121,000 155,243,475 49.742 48.19 48.15 48.19 48.05 49.52 3,204,592 48.444 -2.69%
2026-01-16 0 50.85 50.70 50.85 50.70 51.85 2,960,107 150,919,715 50.985 49.52 49.38 49.52 49.38 50.50 3,039,389 49.655 -0.39%
2026-01-15 0 51.05 51.00 51.05 50.10 51.20 7,642,605 388,163,905 50.789 49.72 49.67 49.72 48.79 49.86 7,847,301 49.465 0.69%
2026-01-14 0 50.70 50.65 50.70 49.16 51.20 13,226,379 669,267,622 50.601 49.38 49.33 49.38 47.88 49.86 13,580,629 49.281 6.02%
2026-01-13 0 47.82 47.72 47.82 47.46 48.50 4,989,142 238,402,370 47.784 46.57 46.48 46.57 46.22 47.23 5,122,769 46.538 -0.62%
2026-01-12 0 48.12 48.06 48.12 46.40 48.12 6,466,899 306,752,325 47.434 46.86 46.81 46.86 45.19 46.86 6,640,106 46.197 2.91%
2026-01-09 0 46.76 46.76 46.78 46.70 48.06 5,903,538 277,685,491 47.037 45.54 45.54 45.56 45.48 46.81 6,061,656 45.810 -1.52%
2026-01-08 0 47.48 47.44 47.48 46.94 48.04 6,150,358 291,566,543 47.406 46.24 46.20 46.24 45.72 46.79 6,315,087 46.170 -0.88%
2026-01-07 0 47.90 47.86 47.90 47.54 48.14 3,887,501 186,075,438 47.865 46.65 46.61 46.65 46.30 46.88 3,991,622 46.616 -0.58%
2026-01-06 0 48.18 48.06 48.18 47.34 48.76 6,537,214 315,548,374 48.270 46.92 46.81 46.92 46.11 47.49 6,712,304 47.010 1.77%
2026-01-05 0 47.34 47.34 47.36 47.02 47.90 3,393,385 161,020,771 47.451 46.11 46.11 46.12 45.79 46.65 3,484,272 46.214 -1.95%
2026-01-02 0 48.28 48.18 48.28 46.76 48.28 3,178,705 152,416,034 47.949 47.02 46.92 47.02 45.54 47.02 3,263,842 46.698 3.07%
2025-12-31 0 46.84 46.82 46.84 46.76 48.04 1,977,600 93,265,996 47.161 45.62 45.60 45.62 45.54 46.79 2,030,567 45.931 -1.80%
2025-12-30 0 47.70 47.68 47.70 46.80 47.80 3,563,420 169,409,084 47.541 46.46 46.44 46.46 45.58 46.55 3,658,861 46.301 1.15%
2025-12-29 0 47.16 47.14 47.16 47.06 49.00 3,919,061 187,577,155 47.863 45.93 45.91 45.93 45.83 47.72 4,024,028 46.614 -3.00%
2025-12-24 0 48.62 48.38 48.62 47.54 48.96 2,864,100 138,989,106 48.528 47.35 47.12 47.35 46.30 47.68 2,940,811 47.262 1.17%
2025-12-23 0 48.06 48.04 48.06 47.78 48.76 2,939,791 141,456,268 48.118 46.81 46.79 46.81 46.53 47.49 3,018,529 46.863 -0.21%
2025-12-22 0 48.16 48.14 48.16 47.50 48.36 4,219,919 202,572,192 48.004 46.90 46.88 46.90 46.26 47.10 4,332,944 46.752 1.39%
2025-12-19 0 47.50 47.48 47.50 46.52 47.88 7,560,771 358,533,213 47.420 46.26 46.24 46.26 45.31 46.63 7,763,276 46.183 3.76%
2025-12-18 0 45.78 45.78 45.80 45.42 45.98 4,166,744 190,731,998 45.775 44.59 44.59 44.61 44.24 44.78 4,278,344 44.581 -0.13%
2025-12-17 0 45.84 45.84 45.88 45.08 46.04 5,549,245 253,807,776 45.737 44.64 44.64 44.68 43.90 44.84 5,697,874 44.544 2.00%
2025-12-16 0 44.94 44.94 44.98 44.60 45.82 6,067,410 272,889,476 44.976 43.77 43.77 43.81 43.44 44.62 6,229,917 43.803 -0.40%
2025-12-15 0 45.12 45.10 45.12 45.04 46.62 9,083,077 412,532,761 45.418 43.94 43.92 43.94 43.87 45.40 9,326,354 44.233 -3.88%
2025-12-12 0 46.94 46.92 46.94 45.92 47.24 7,589,260 355,477,037 46.839 45.72 45.70 45.72 44.72 46.01 7,792,528 45.618 2.22%
2025-12-11 0 45.92 45.92 45.94 45.44 46.80 6,788,890 310,605,642 45.752 44.72 44.72 44.74 44.25 45.58 6,970,721 44.559 -0.73%
2025-12-10 0 46.26 46.24 46.26 45.48 47.00 11,751,289 541,111,525 46.047 45.05 45.03 45.05 44.29 45.77 12,066,031 44.846 -1.15%
2025-12-09 0 46.80 46.78 46.80 46.58 47.22 4,575,230 214,122,306 46.800 45.58 45.56 45.58 45.36 45.99 4,697,771 45.580 -0.55%
2025-12-08 0 47.06 47.04 47.06 46.88 48.22 10,942,323 516,417,048 47.194 45.83 45.81 45.83 45.66 46.96 11,235,398 45.963 -2.12%
2025-12-05 0 48.08 48.06 48.08 47.82 48.32 7,696,402 369,862,281 48.057 46.83 46.81 46.83 46.57 47.06 7,902,539 46.803 -0.12%
2025-12-04 0 48.14 48.12 48.14 47.60 48.80 3,923,677 188,293,785 47.989 46.88 46.86 46.88 46.36 47.53 4,028,767 46.737 0.08%
2025-12-03 0 48.10 48.10 48.12 47.80 48.92 9,771,256 471,008,365 48.203 46.85 46.85 46.86 46.55 47.64 10,032,965 46.946 -2.51%
2025-12-02 0 49.34 49.32 49.34 49.08 49.90 3,625,055 179,006,255 49.380 48.05 48.03 48.05 47.80 48.60 3,722,147 48.092 0.00%
2025-12-01 0 49.34 49.32 49.34 48.18 49.58 6,304,742 309,512,932 49.092 48.05 48.03 48.05 46.92 48.29 6,473,606 47.812 1.07%
2025-11-28 0 48.82 48.80 48.82 48.66 50.85 10,482,631 514,229,264 49.055 47.55 47.53 47.55 47.39 49.52 10,763,394 47.776 -3.23%
2025-11-27 0 50.45 50.45 50.50 50.30 50.95 3,586,082 181,457,405 50.600 49.13 49.13 49.18 48.99 49.62 3,682,130 49.281 -0.69%
2025-11-26 0 50.80 50.75 50.80 50.60 51.70 3,049,768 155,456,428 50.973 49.47 49.43 49.47 49.28 50.35 3,131,452 49.644 0.30%
2025-11-25 0 50.65 50.65 50.75 50.50 51.20 3,605,725 183,211,381 50.811 49.33 49.33 49.43 49.18 49.86 3,702,299 49.486 -0.20%
2025-11-24 0 50.75 50.75 50.80 50.15 50.90 7,909,299 400,555,243 50.644 49.43 49.43 49.47 48.84 49.57 8,121,138 49.323 0.89%
2025-11-21 0 50.30 50.25 50.30 50.20 51.10 4,814,314 243,371,427 50.552 48.99 48.94 48.99 48.89 49.77 4,943,259 49.233 -1.28%
2025-11-20 0 50.95 50.90 50.95 50.35 52.25 10,311,892 525,006,439 50.913 49.62 49.57 49.62 49.04 50.89 10,588,082 49.585 -1.55%
2025-11-19 0 51.75 51.70 51.75 51.25 52.75 6,141,212 318,422,325 51.850 50.40 50.35 50.40 49.91 51.37 6,305,696 50.498 -1.62%
2025-11-18 0 52.60 52.60 52.65 52.40 53.80 4,642,720 245,110,156 52.795 51.23 51.23 51.28 51.03 52.40 4,767,069 51.417 -2.32%
2025-11-17 0 53.85 53.80 53.85 53.50 54.20 5,277,025 284,005,825 53.819 52.45 52.40 52.45 52.10 52.79 5,418,363 52.415 -0.74%
2025-11-14 0 54.25 54.20 54.25 54.10 55.40 2,337,499 127,513,798 54.551 52.83 52.79 52.83 52.69 53.95 2,400,106 53.128 -1.36%
2025-11-13 0 55.00 54.95 55.00 54.45 56.05 4,120,254 226,839,164 55.055 53.57 53.52 53.57 53.03 54.59 4,230,609 53.619 -1.96%
2025-11-12 0 56.10 56.10 56.15 54.10 56.25 11,219,164 626,335,862 55.827 54.64 54.64 54.69 52.69 54.78 11,519,654 54.371 3.79%
2025-11-11 0 54.05 54.00 54.05 53.60 54.10 3,624,887 195,399,845 53.905 52.64 52.59 52.64 52.20 52.69 3,721,975 52.499 0.28%
2025-11-10 0 53.90 53.85 53.90 52.40 54.10 3,732,650 199,798,583 53.527 52.49 52.45 52.49 51.03 52.69 3,832,624 52.131 2.47%
2025-11-07 0 52.60 52.50 52.60 52.35 52.70 2,485,187 130,494,823 52.509 51.23 51.13 51.23 50.98 51.33 2,551,749 51.139 0.00%
2025-11-06 0 52.60 52.60 52.65 50.50 52.60 5,384,139 280,532,706 52.104 51.23 51.23 51.28 49.18 51.23 5,528,346 50.744 3.44%
2025-11-05 0 50.85 50.80 50.85 50.25 51.05 5,339,329 270,733,598 50.706 49.52 49.47 49.52 48.94 49.72 5,482,335 49.383 -0.88%
2025-11-04 0 51.30 51.25 51.30 51.15 52.85 4,581,234 236,332,905 51.587 49.96 49.91 49.96 49.82 51.47 4,703,936 50.242 -1.91%
2025-11-03 0 52.30 52.25 52.30 51.20 52.90 4,298,147 223,988,906 52.113 50.94 50.89 50.94 49.86 51.52 4,413,267 50.754 1.36%
2025-10-31 0 51.60 51.60 51.65 51.40 52.20 4,564,795 236,076,240 51.717 50.25 50.25 50.30 50.06 50.84 4,687,057 50.368 -0.29%
2025-10-30 0 51.75 51.70 51.75 51.40 53.30 8,680,376 449,677,432 51.804 50.40 50.35 50.40 50.06 51.91 8,912,868 50.453 -1.52%
2025-10-28 0 52.55 52.50 52.55 52.25 54.65 9,656,181 508,842,507 52.696 51.18 51.13 51.18 50.89 53.22 9,914,808 51.321 -2.32%
2025-10-27 0 53.80 53.75 53.80 53.10 54.60 5,563,700 299,144,935 53.767 52.40 52.35 52.40 51.71 53.18 5,712,716 52.365 -0.28%
2025-10-24 0 53.95 53.95 54.00 53.90 55.45 3,914,685 212,975,264 54.404 52.54 52.54 52.59 52.49 54.00 4,019,534 52.985 -0.92%
2025-10-23 0 54.45 54.40 54.45 53.90 54.80 3,112,610 169,265,287 54.380 53.03 52.98 53.03 52.49 53.37 3,195,977 52.962 0.37%
2025-10-22 0 54.25 54.25 54.40 53.90 55.05 2,645,738 143,836,540 54.365 52.83 52.83 52.98 52.49 53.61 2,716,600 52.947 -1.45%
2025-10-21 0 55.05 55.00 55.05 54.55 55.40 3,491,897 192,383,659 55.094 53.61 53.57 53.61 53.13 53.95 3,585,423 53.657 0.92%
2025-10-20 0 54.55 54.55 54.60 54.15 54.95 4,492,761 245,274,449 54.593 53.13 53.13 53.18 52.74 53.52 4,613,093 53.169 2.35%
2025-10-17 0 53.30 53.25 53.30 52.85 55.90 8,178,060 440,460,142 53.859 51.91 51.86 51.91 51.47 54.44 8,397,098 52.454 -2.74%
2025-10-16 0 54.80 54.75 54.80 53.40 55.55 6,459,234 353,859,664 54.784 53.37 53.32 53.37 52.01 54.10 6,632,236 53.355 1.01%
2025-10-15 0 54.25 54.20 54.25 53.00 54.50 6,929,581 374,050,783 53.979 52.83 52.79 52.83 51.62 53.08 7,115,180 52.571 1.40%
2025-10-14 0 53.50 53.45 53.50 53.15 54.35 5,878,207 315,157,773 53.615 52.10 52.06 52.10 51.76 52.93 6,035,647 52.216 -0.93%
2025-10-13 0 54.00 54.00 54.05 52.80 54.20 6,277,056 337,290,206 53.734 52.59 52.59 52.64 51.42 52.79 6,445,178 52.332 -0.09%
2025-10-10 0 54.05 54.00 54.05 53.35 54.95 4,604,416 249,497,075 54.186 52.64 52.59 52.64 51.96 53.52 4,727,739 52.773 -0.28%
2025-10-09 0 54.20 54.20 54.30 53.20 54.85 7,235,508 392,804,330 54.288 52.79 52.79 52.88 51.81 53.42 7,429,301 52.872 2.26%
2025-10-08 0 53.00 52.95 53.00 52.80 54.10 4,425,268 234,627,666 53.020 51.62 51.57 51.62 51.42 52.69 4,543,793 51.637 -0.47%
2025-10-06 0 53.25 53.20 53.25 52.90 53.75 2,944,495 156,424,760 53.124 51.86 51.81 51.86 51.52 52.35 3,023,359 51.739 -0.93%
2025-10-03 0 53.75 53.70 53.75 53.35 54.35 1,914,185 102,721,574 53.663 52.35 52.30 52.35 51.96 52.93 1,965,454 52.264 -0.74%
2025-10-02 0 54.15 54.10 54.15 52.55 54.35 3,183,358 170,873,873 53.677 52.74 52.69 52.74 51.18 52.93 3,268,620 52.277 0.46%
2025-09-30 0 53.90 53.80 53.90 53.20 54.70 5,207,281 280,209,415 53.811 52.49 52.40 52.49 51.81 53.27 5,346,751 52.407 0.56%
2025-09-29 0 53.60 53.45 53.60 52.35 53.95 7,527,882 403,217,188 53.563 52.20 52.06 52.20 50.98 52.54 7,729,506 52.166 2.68%
2025-09-26 0 52.20 52.20 52.25 51.50 52.85 6,438,491 337,114,169 52.359 50.84 50.84 50.89 50.16 51.47 6,610,937 50.993 0.19%
2025-09-25 0 52.10 52.05 52.10 51.60 53.00 10,821,286 563,498,325 52.073 50.74 50.69 50.74 50.25 51.62 11,111,119 50.715 -1.70%
2025-09-24 0 53.00 52.95 53.00 52.00 53.35 5,780,612 305,663,384 52.877 51.62 51.57 51.62 50.64 51.96 5,935,438 51.498 1.15%
2025-09-23 0 52.40 52.35 52.40 51.95 53.85 7,703,845 403,509,371 52.378 51.03 50.98 51.03 50.59 52.45 7,910,182 51.011 -2.33%
2025-09-22 0 53.65 53.60 53.65 53.15 54.45 7,184,155 384,531,905 53.525 52.25 52.20 52.25 51.76 53.03 7,376,573 52.129 -1.38%
2025-09-19 0 54.40 54.35 54.40 53.70 54.90 7,024,814 382,080,811 54.390 52.98 52.93 52.98 52.30 53.47 7,212,964 52.971 1.30%
2025-09-18 0 53.70 53.65 53.70 53.20 54.65 7,191,544 387,549,220 53.890 52.30 52.25 52.30 51.81 53.22 7,384,159 52.484 -1.65%
2025-09-17 0 54.60 54.50 54.60 53.10 54.65 9,046,635 488,611,017 54.010 53.18 53.08 53.18 51.71 53.22 9,288,936 52.601 1.20%
2025-09-16 0 53.95 53.90 53.95 53.35 54.55 7,783,775 419,838,943 53.938 52.54 52.49 52.54 51.96 53.13 7,992,253 52.531 -0.92%
2025-09-15 0 54.45 54.40 54.45 52.20 54.50 8,392,812 453,827,899 54.073 53.03 52.98 53.03 50.84 53.08 8,617,602 52.663 4.11%
2025-09-12 0 52.30 52.25 52.30 51.70 53.90 5,894,276 308,681,544 52.370 50.94 50.89 50.94 50.35 52.49 6,052,146 51.004 -0.76%
2025-09-11 0 52.70 52.70 52.75 51.60 52.95 5,402,819 282,903,075 52.362 51.33 51.33 51.37 50.25 51.57 5,547,526 50.996 0.00%
2025-09-10 0 52.70 52.65 52.70 51.85 53.00 5,434,629 286,172,989 52.657 51.33 51.28 51.33 50.50 51.62 5,580,188 51.284 1.64%
2025-09-09 0 51.85 51.80 51.85 50.60 52.60 8,766,588 454,305,252 51.822 50.50 50.45 50.50 49.28 51.23 9,001,389 50.471 1.97%
2025-09-08 0 50.85 50.80 50.85 50.50 51.05 2,609,228 132,600,308 50.820 49.52 49.47 49.52 49.18 49.72 2,679,113 49.494 -0.20%
2025-09-05 0 50.95 50.90 50.95 49.76 51.05 4,279,955 217,297,566 50.771 49.62 49.57 49.62 48.46 49.72 4,394,588 49.447 2.06%
2025-09-04 0 49.92 49.88 49.92 49.34 50.35 5,234,630 260,680,323 49.799 48.62 48.58 48.62 48.05 49.04 5,374,832 48.500 1.01%
2025-09-03 0 49.42 49.40 49.42 49.16 51.05 5,669,301 281,318,362 49.621 48.13 48.11 48.13 47.88 49.72 5,821,145 48.327 -0.60%
2025-09-02 0 49.72 49.70 49.72 49.44 50.70 4,135,322 206,727,029 49.991 48.42 48.40 48.42 48.15 49.38 4,246,081 48.687 -0.96%
2025-09-01 0 50.20 50.20 50.25 49.10 50.75 5,078,821 253,277,121 49.869 48.89 48.89 48.94 47.82 49.43 5,214,850 48.568 0.44%
2025-08-29 0 49.98 49.96 49.98 49.32 50.25 5,766,095 287,890,857 49.928 48.68 48.66 48.68 48.03 48.94 5,920,532 48.626 0.85%
2025-08-28 0 49.56 49.56 49.58 49.24 50.25 12,490,633 620,879,042 49.708 48.27 48.27 48.29 47.96 48.94 12,825,177 48.411 -1.47%
2025-08-27 0 50.30 50.25 50.30 48.30 50.45 28,344,234 1,409,325,312 49.722 48.99 48.94 48.99 47.04 49.13 29,103,395 48.425 7.11%
2025-08-26 0 46.96 46.82 46.96 46.54 47.70 8,365,611 392,948,444 46.972 45.74 45.60 45.74 45.33 46.46 8,589,672 45.747 -0.09%
2025-08-25 0 47.00 46.98 47.00 46.58 47.50 7,006,932 329,320,572 46.999 45.77 45.75 45.77 45.36 46.26 7,194,603 45.773 1.21%
2025-08-22 0 46.44 46.42 46.44 46.10 47.16 5,170,311 240,030,386 46.425 45.23 45.21 45.23 44.90 45.93 5,308,791 45.214 0.43%
2025-08-21 0 46.24 46.22 46.24 46.04 47.28 7,613,200 352,568,166 46.310 45.03 45.01 45.03 44.84 46.05 7,817,109 45.102 -1.99%
2025-08-20 0 47.18 47.16 47.18 46.78 47.58 5,360,586 252,557,312 47.114 45.95 45.93 45.95 45.56 46.34 5,504,162 45.885 0.17%
2025-08-19 0 47.10 47.08 47.10 46.36 47.68 6,826,000 321,391,844 47.083 45.87 45.85 45.87 45.15 46.44 7,008,825 45.855 1.51%
2025-08-18 0 46.40 46.38 46.40 46.40 46.92 5,236,761 244,078,483 46.609 45.19 45.17 45.19 45.19 45.70 5,377,020 45.393 -0.60%
2025-08-15 0 46.68 46.66 46.68 46.46 47.84 7,514,108 352,178,712 46.869 45.46 45.44 45.46 45.25 46.59 7,715,363 45.646 -2.34%
2025-08-14 0 47.80 47.74 47.80 47.30 48.20 4,606,095 220,257,621 47.819 46.55 46.49 46.55 46.07 46.94 4,729,463 46.571 -0.13%
2025-08-13 0 47.86 47.84 47.86 46.86 47.90 7,547,172 358,258,756 47.469 46.61 46.59 46.61 45.64 46.65 7,749,312 46.231 1.79%
2025-08-12 0 47.02 46.98 47.02 46.46 47.50 5,200,081 245,054,973 47.125 45.79 45.75 45.79 45.25 46.26 5,339,358 45.896 1.12%
2025-08-11 0 46.50 46.48 46.50 46.40 47.12 3,739,533 174,465,225 46.654 45.29 45.27 45.29 45.19 45.89 3,839,691 45.437 -0.04%
2025-08-08 0 46.52 46.46 46.52 46.22 47.00 6,951,854 324,740,919 46.713 45.31 45.25 45.31 45.01 45.77 7,138,050 45.494 0.22%
2025-08-07 0 46.42 46.40 46.42 45.38 46.78 6,498,798 301,647,903 46.416 45.21 45.19 45.21 44.20 45.56 6,672,859 45.205 2.25%
2025-08-06 0 45.40 45.40 45.42 45.20 45.98 4,329,462 197,046,701 45.513 44.22 44.22 44.24 44.02 44.78 4,445,421 44.326 -0.09%
2025-08-05 0 45.44 45.40 45.44 44.96 45.72 4,796,220 217,565,410 45.362 44.25 44.22 44.25 43.79 44.53 4,924,680 44.179 0.53%
2025-08-04 0 45.20 45.20 45.22 45.10 45.74 4,651,500 211,132,001 45.390 44.02 44.02 44.04 43.92 44.55 4,776,084 44.206 0.56%
2025-08-01 0 44.95 44.90 44.95 44.90 46.60 8,907,408 402,742,544 45.214 43.78 43.73 43.78 43.73 45.38 9,145,980 44.035 -1.10%
2025-07-31 0 45.45 45.40 45.45 45.25 47.25 8,186,846 374,451,309 45.738 44.26 44.22 44.26 44.07 46.02 8,406,119 44.545 -2.47%
2025-07-30 0 46.60 46.55 46.60 46.30 47.30 8,901,472 416,606,368 46.802 45.38 45.34 45.38 45.09 46.07 9,139,885 45.581 0.43%
2025-07-29 0 46.40 46.35 46.40 44.65 46.55 8,506,751 389,707,095 45.812 45.19 45.14 45.19 43.49 45.34 8,734,592 44.617 2.65%
2025-07-28 0 45.20 45.15 45.20 44.40 46.80 15,321,380 690,040,480 45.038 44.02 43.97 44.02 43.24 45.58 15,731,742 43.863 -2.80%
2025-07-25 0 46.50 46.45 46.50 45.50 47.40 15,359,020 717,320,766 46.704 45.29 45.24 45.29 44.31 46.16 15,770,390 45.485 3.56%
2025-07-24 0 44.90 44.85 44.90 44.35 45.45 9,669,547 433,573,779 44.839 43.73 43.68 43.73 43.19 44.26 9,928,532 43.669 -0.22%
2025-07-23 0 45.00 44.85 45.00 44.55 46.35 13,010,437 587,483,321 45.155 43.83 43.68 43.83 43.39 45.14 13,358,903 43.977 -0.55%
2025-07-22 0 45.25 45.20 45.25 44.35 45.80 13,101,174 592,049,120 45.191 44.07 44.02 44.07 43.19 44.61 13,452,071 44.012 2.26%
2025-07-21 0 44.25 44.20 44.25 43.05 45.00 16,406,157 727,264,692 44.329 43.10 43.05 43.10 41.93 43.83 16,845,573 43.172 2.91%
2025-07-18 0 43.00 42.95 43.00 41.70 43.60 12,202,472 521,196,042 42.712 41.88 41.83 41.88 40.61 42.46 12,529,298 41.598 3.74%
2025-07-17 0 41.45 41.45 41.50 40.45 42.15 11,260,032 467,885,864 41.553 40.37 40.37 40.42 39.39 41.05 11,561,616 40.469 2.47%
2025-07-16 0 40.45 40.40 40.45 40.25 41.40 7,895,138 321,960,753 40.780 39.39 39.35 39.39 39.20 40.32 8,106,598 39.716 -0.98%
2025-07-15 0 40.85 40.80 40.85 40.20 41.90 10,722,408 439,069,354 40.949 39.78 39.74 39.78 39.15 40.81 11,009,593 39.881 2.25%
2025-07-14 0 39.95 39.95 40.00 39.45 40.50 9,168,023 365,877,810 39.908 38.91 38.91 38.96 38.42 39.44 9,413,576 38.867 2.17%
2025-07-11 0 39.10 39.05 39.10 38.90 39.75 4,963,083 195,540,092 39.399 38.08 38.03 38.08 37.89 38.71 5,096,012 38.371 -0.13%
2025-07-10 0 39.15 39.15 39.20 38.30 39.30 5,405,978 210,050,967 38.855 38.13 38.13 38.18 37.30 38.27 5,550,770 37.842 1.29%
2025-07-09 0 38.65 38.65 38.70 38.55 39.30 5,554,260 215,449,870 38.790 37.64 37.64 37.69 37.54 38.27 5,703,023 37.778 -1.40%
2025-07-08 0 39.20 39.15 39.20 38.10 39.35 9,786,188 378,708,418 38.698 38.18 38.13 38.18 37.11 38.32 10,048,297 37.689 -0.38%
2025-07-07 0 39.35 39.30 39.35 39.15 40.45 6,043,874 239,631,686 39.649 38.32 38.27 38.32 38.13 39.39 6,205,751 38.614 -1.99%
2025-07-04 0 40.15 40.15 40.20 39.65 40.45 3,846,221 154,217,988 40.096 39.10 39.10 39.15 38.62 39.39 3,949,237 39.050 -0.12%
2025-07-03 0 40.20 40.15 40.20 39.85 40.80 6,040,466 243,380,930 40.292 39.15 39.10 39.15 38.81 39.74 6,202,251 39.241 -0.50%
2025-07-02 0 40.40 40.40 40.45 40.15 41.10 4,547,108 183,960,947 40.457 39.35 39.35 39.39 39.10 40.03 4,668,896 39.401 0.75%
2025-06-30 0 40.10 40.05 40.10 39.85 40.80 6,260,832 251,838,786 40.224 39.05 39.01 39.05 38.81 39.74 6,428,520 39.175 -0.74%
2025-06-27 0 40.40 40.35 40.40 40.15 40.95 5,404,917 218,806,538 40.483 39.35 39.30 39.35 39.10 39.88 5,549,680 39.427 -0.74%
2025-06-26 0 40.70 40.65 40.70 39.50 41.15 6,193,439 252,126,319 40.709 39.64 39.59 39.64 38.47 40.08 6,359,322 39.647 0.87%
2025-06-25 0 40.35 40.30 40.35 39.05 40.55 8,194,290 329,490,765 40.210 39.30 39.25 39.30 38.03 39.49 8,413,763 39.161 3.33%
2025-06-24 0 39.05 39.00 39.05 38.15 39.40 5,534,055 215,474,436 38.936 38.03 37.98 38.03 37.15 38.37 5,682,277 37.920 2.90%
2025-06-23 0 37.95 37.95 38.00 37.35 38.35 5,393,485 204,364,454 37.891 36.96 36.96 37.01 36.38 37.35 5,537,942 36.903 -1.04%
2025-06-20 0 38.35 38.30 38.35 38.00 38.55 8,153,928 311,747,529 38.233 37.35 37.30 37.35 37.01 37.54 8,372,320 37.236 0.26%
2025-06-19 0 38.25 38.20 38.25 38.20 39.20 4,816,400 185,564,689 38.528 37.25 37.20 37.25 37.20 38.18 4,945,401 37.523 -2.17%
2025-06-18 0 39.10 39.05 39.10 38.80 39.45 3,624,237 141,883,751 39.149 38.08 38.03 38.08 37.79 38.42 3,721,307 38.127 -0.38%
2025-06-17 0 39.25 39.20 39.25 39.05 39.85 3,959,780 155,806,298 39.347 38.23 38.18 38.23 38.03 38.81 4,065,837 38.321 -1.26%
2025-06-16 0 39.75 39.70 39.75 39.05 40.75 6,480,604 258,326,782 39.862 38.71 38.66 38.71 38.03 39.69 6,654,178 38.822 1.53%
2025-06-13 0 39.15 39.10 39.15 38.40 39.30 6,730,122 262,461,938 38.998 38.13 38.08 38.13 37.40 38.27 6,910,379 37.981 1.29%
2025-06-12 0 38.65 38.60 38.65 38.25 39.10 4,071,698 157,544,683 38.693 37.64 37.59 37.64 37.25 38.08 4,180,753 37.683 0.65%
2025-06-11 0 38.40 38.35 38.40 38.20 39.45 9,304,034 357,765,892 38.453 37.40 37.35 37.40 37.20 38.42 9,553,230 37.450 -2.29%
2025-06-10 0 39.30 39.25 39.30 39.15 39.85 3,156,164 124,623,301 39.486 38.27 38.23 38.27 38.13 38.81 3,240,697 38.456 -1.13%
2025-06-09 0 39.75 39.65 39.75 39.35 40.00 4,574,028 181,144,829 39.603 38.71 38.62 38.71 38.32 38.96 4,696,537 38.570 0.51%
2025-06-06 0 39.55 39.55 39.60 39.10 40.05 6,843,069 271,222,567 39.635 38.52 38.52 38.57 38.08 39.01 7,026,351 38.601 1.54%
2025-06-05 0 38.95 38.90 38.95 38.40 39.75 4,269,774 165,859,897 38.845 37.93 37.89 37.93 37.40 38.71 4,384,134 37.832 -0.13%
2025-06-04 0 39.00 38.95 39.00 38.25 39.20 6,357,062 246,804,812 38.824 37.98 37.93 37.98 37.25 38.18 6,527,327 37.811 0.52%
2025-06-03 0 38.80 38.70 38.80 38.25 39.85 6,834,790 265,714,576 38.877 37.79 37.69 37.79 37.25 38.81 7,017,850 37.863 1.44%
2025-06-02 0 38.25 38.20 38.25 37.20 38.35 5,014,083 190,044,271 37.902 37.25 37.20 37.25 36.23 37.35 5,148,378 36.913 -0.39%
2025-05-30 0 38.40 38.35 38.40 38.25 38.95 9,078,889 349,862,654 38.536 37.40 37.35 37.40 37.25 37.93 9,322,054 37.531 -2.78%
2025-05-29 0 39.50 39.45 39.50 38.10 39.55 9,927,350 387,793,320 39.063 38.47 38.42 38.47 37.11 38.52 10,193,240 38.044 0.64%
2025-05-28 0 39.25 39.20 39.25 37.60 40.10 11,706,565 460,567,893 39.343 38.23 38.18 38.23 36.62 39.05 12,020,109 38.316 3.15%
2025-05-27 0 38.05 38.05 38.10 37.25 38.80 7,072,077 267,577,439 37.836 37.06 37.06 37.11 36.28 37.79 7,261,493 36.849 0.13%
2025-05-26 0 38.00 38.00 38.05 36.25 39.00 8,769,449 332,285,274 37.891 37.01 37.01 37.06 35.30 37.98 9,004,326 36.903 3.83%
2025-05-23 0 36.60 36.55 36.60 36.35 36.95 3,356,637 122,674,832 36.547 35.65 35.60 35.65 35.40 35.99 3,446,540 35.594 -0.27%
2025-05-22 0 36.70 36.65 36.75 36.00 37.90 10,405,800 381,537,427 36.666 35.74 35.69 35.79 35.06 36.91 10,684,505 35.709 -2.73%
2025-05-21 0 38.55 38.50 38.55 38.35 38.95 6,014,932 232,030,440 38.576 36.75 36.70 36.75 36.56 37.13 6,310,260 36.770 -0.13%
2025-05-20 0 38.60 38.55 38.60 38.25 38.95 5,116,414 197,650,124 38.631 36.79 36.75 36.79 36.46 37.13 5,367,625 36.823 0.26%
2025-05-19 0 38.50 38.40 38.50 37.85 39.05 3,714,812 143,563,288 38.646 36.70 36.60 36.70 36.08 37.22 3,897,206 36.837 0.13%
2025-05-16 0 38.45 38.35 38.45 37.75 38.55 3,053,368 116,593,165 38.185 36.65 36.56 36.65 35.98 36.75 3,203,286 36.398 0.00%
2025-05-15 0 38.45 38.40 38.45 38.30 38.85 2,807,483 108,070,425 38.494 36.65 36.60 36.65 36.51 37.03 2,945,328 36.692 -1.16%
2025-05-14 0 38.90 38.85 38.90 38.40 39.15 4,347,030 168,786,215 38.828 37.08 37.03 37.08 36.60 37.32 4,560,465 37.011 0.91%
2025-05-13 0 38.55 38.50 38.55 38.40 39.55 6,305,573 244,167,928 38.723 36.75 36.70 36.75 36.60 37.70 6,615,171 36.910 -2.53%
2025-05-12 0 39.55 39.50 39.55 38.25 39.55 12,990,285 507,509,590 39.068 37.70 37.65 37.70 36.46 37.70 13,628,096 37.240 3.53%
2025-05-09 0 38.20 38.15 38.20 38.05 38.75 3,887,865 149,036,376 38.334 36.41 36.36 36.41 36.27 36.94 4,078,756 36.540 -0.26%
2025-05-08 0 38.30 38.30 38.35 37.20 38.60 5,718,305 218,355,516 38.185 36.51 36.51 36.56 35.46 36.79 5,999,068 36.398 1.46%
2025-05-07 0 37.75 37.70 37.75 37.60 39.45 6,135,849 233,035,776 37.979 35.98 35.94 35.98 35.84 37.60 6,437,113 36.202 -2.20%
2025-05-06 0 38.60 38.60 38.65 35.70 39.10 21,720,834 831,515,463 38.282 36.79 36.79 36.84 34.03 37.27 22,787,307 36.490 7.07%
2025-05-02 0 36.05 36.00 36.05 34.85 36.25 3,142,250 112,755,297 35.884 34.36 34.32 34.36 33.22 34.55 3,296,532 34.204 0.70%
2025-04-30 0 35.80 35.75 35.80 35.30 35.85 5,697,533 203,324,451 35.686 34.12 34.08 34.12 33.65 34.17 5,977,277 34.016 0.99%
2025-04-29 0 35.45 35.45 35.50 35.40 36.30 6,917,400 246,571,805 35.645 33.79 33.79 33.84 33.74 34.60 7,257,038 33.977 -1.94%
2025-04-28 0 36.15 36.10 36.15 35.95 36.85 4,552,615 164,926,831 36.227 34.46 34.41 34.46 34.27 35.13 4,776,144 34.531 -1.23%
2025-04-25 0 36.60 36.60 36.65 36.35 37.20 6,886,219 253,202,198 36.769 34.89 34.89 34.93 34.65 35.46 7,224,326 35.049 -0.41%
2025-04-24 0 36.75 36.70 36.75 36.25 36.95 5,847,414 213,913,994 36.583 35.03 34.98 35.03 34.55 35.22 6,134,517 34.871 -0.54%
2025-04-23 0 36.95 36.85 36.95 36.65 38.00 6,144,902 227,172,256 36.969 35.22 35.13 35.22 34.93 36.22 6,446,611 35.239 -1.20%
2025-04-22 0 37.40 37.30 37.40 35.95 37.40 7,246,266 267,484,815 36.913 35.65 35.55 35.65 34.27 35.65 7,602,051 35.186 2.05%
2025-04-17 0 36.65 36.60 36.65 35.95 37.00 6,423,916 235,508,180 36.661 34.93 34.89 34.93 34.27 35.27 6,739,324 34.945 1.95%
2025-04-16 0 35.95 35.90 35.95 35.60 37.15 7,746,400 278,723,996 35.981 34.27 34.22 34.27 33.93 35.41 8,126,741 34.297 -3.23%
2025-04-15 0 37.15 37.05 37.15 35.80 37.20 8,768,521 323,449,047 36.888 35.41 35.32 35.41 34.12 35.46 9,199,047 35.161 2.48%
2025-04-14 0 36.25 36.20 36.25 35.05 36.40 7,231,579 260,091,717 35.966 34.55 34.51 34.55 33.41 34.70 7,586,643 34.283 3.28%
2025-04-11 0 35.10 35.05 35.10 34.45 35.50 10,020,062 351,766,944 35.106 33.46 33.41 33.46 32.84 33.84 10,512,038 33.463 0.29%
2025-04-10 0 35.00 34.95 35.00 33.00 35.30 16,933,609 584,354,098 34.509 33.36 33.31 33.36 31.46 33.65 17,765,033 32.893 3.55%
2025-04-09 0 33.80 33.75 33.80 31.30 34.05 20,330,427 671,271,630 33.018 32.22 32.17 32.22 29.84 32.46 21,328,632 31.473 3.05%
2025-04-08 0 32.80 32.75 32.80 32.15 33.70 17,083,584 561,130,455 32.846 31.26 31.22 31.26 30.65 32.12 17,922,372 31.309 1.08%
2025-04-07 0 32.45 32.40 32.45 31.90 34.15 31,522,198 1,041,591,583 33.043 30.93 30.88 30.93 30.41 32.55 33,069,908 31.497 -5.81%
2025-04-03 0 34.45 34.40 34.45 33.55 34.60 8,677,207 297,012,589 34.229 32.84 32.79 32.84 31.98 32.98 9,103,250 32.627 0.00%
2025-04-02 0 34.45 34.40 34.45 33.15 34.45 7,502,738 255,093,349 34.000 32.84 32.79 32.84 31.60 32.84 7,871,115 32.409 3.61%
2025-04-01 0 33.25 33.20 33.25 33.05 34.40 12,416,091 415,682,677 33.479 31.69 31.65 31.69 31.50 32.79 13,025,709 31.912 -1.48%
2025-03-31 0 33.75 33.75 33.80 33.60 34.70 9,660,060 327,902,161 33.944 32.17 32.17 32.22 32.03 33.08 10,134,360 32.355 -2.60%
2025-03-28 0 34.65 34.60 34.65 34.20 35.15 9,066,245 314,114,582 34.647 33.03 32.98 33.03 32.60 33.50 9,511,389 33.025 1.61%
2025-03-27 0 34.10 34.05 34.10 32.80 34.20 14,811,621 498,315,965 33.644 32.50 32.46 32.50 31.26 32.60 15,538,858 32.069 1.19%
2025-03-26 0 33.70 33.65 33.70 32.60 35.00 55,623,029 1,862,885,160 33.491 32.12 32.08 32.12 31.07 33.36 58,354,068 31.924 -8.30%
2025-03-25 0 36.75 36.70 36.75 36.35 37.45 4,896,852 180,025,116 36.763 35.03 34.98 35.03 34.65 35.70 5,137,283 35.043 -0.54%
2025-03-24 0 36.95 36.95 37.00 36.60 37.60 5,203,689 192,125,877 36.921 35.22 35.22 35.27 34.89 35.84 5,459,185 35.193 -0.27%
2025-03-21 0 37.05 37.05 37.10 36.90 38.00 6,797,850 253,224,240 37.251 35.32 35.32 35.36 35.17 36.22 7,131,618 35.507 -1.98%
2025-03-20 0 37.80 37.75 37.80 37.65 38.40 4,191,494 159,215,895 37.985 36.03 35.98 36.03 35.89 36.60 4,397,292 36.208 -0.66%
2025-03-19 0 38.05 38.05 38.10 37.90 38.60 6,827,924 260,214,785 38.110 36.27 36.27 36.32 36.13 36.79 7,163,169 36.327 -1.68%
2025-03-18 0 38.70 38.65 38.70 38.45 39.15 7,817,852 303,123,015 38.773 36.89 36.84 36.89 36.65 37.32 8,201,701 36.959 1.04%
2025-03-17 0 38.30 38.25 38.30 38.05 39.55 8,483,685 327,160,149 38.563 36.51 36.46 36.51 36.27 37.70 8,900,226 36.759 0.66%
2025-03-14 0 38.05 38.05 38.10 37.10 38.40 9,043,438 343,578,295 37.992 36.27 36.27 36.32 35.36 36.60 9,487,462 36.214 2.70%
2025-03-13 0 37.05 37.00 37.05 36.40 37.85 5,210,112 192,901,395 37.024 35.32 35.27 35.32 34.70 36.08 5,465,924 35.292 -1.72%
2025-03-12 0 37.70 37.65 37.70 37.30 38.50 10,698,575 405,021,901 37.858 35.94 35.89 35.94 35.55 36.70 11,223,865 36.086 -1.44%
2025-03-11 0 38.25 38.25 38.30 35.90 38.55 14,799,371 554,416,395 37.462 36.46 36.46 36.51 34.22 36.75 15,526,006 35.709 4.94%
2025-03-10 0 36.45 36.40 36.45 35.45 37.90 12,591,447 456,063,096 36.220 34.74 34.70 34.74 33.79 36.13 13,209,675 34.525 -2.41%
2025-03-07 0 37.35 37.20 37.35 36.30 38.45 16,334,400 613,340,231 37.549 35.60 35.46 35.60 34.60 36.65 17,136,404 35.792 1.49%
2025-03-06 0 36.80 36.70 36.80 36.30 37.05 8,846,373 324,895,482 36.726 35.08 34.98 35.08 34.60 35.32 9,280,722 35.008 1.24%
2025-03-05 0 36.35 36.30 36.35 35.55 36.40 7,787,078 281,194,777 36.110 34.65 34.60 34.65 33.89 34.70 8,169,416 34.420 3.27%
2025-03-04 0 35.20 35.15 35.20 34.20 35.35 5,553,579 194,111,428 34.952 33.55 33.50 33.55 32.60 33.70 5,826,255 33.317 0.00%
2025-03-03 0 35.20 35.20 35.25 34.50 36.15 9,012,987 320,448,003 35.554 33.55 33.55 33.60 32.89 34.46 9,455,516 33.890 1.44%
2025-02-28 0 34.70 34.65 34.70 34.40 36.40 11,134,509 390,588,643 35.079 33.08 33.03 33.08 32.79 34.70 11,681,203 33.437 -4.41%
2025-02-27 0 36.30 36.20 36.30 35.20 36.80 11,759,213 426,097,798 36.235 34.60 34.51 34.60 33.55 35.08 12,336,579 34.539 0.55%
2025-02-26 0 36.10 36.10 36.15 33.80 36.40 20,107,223 718,613,165 35.739 34.41 34.41 34.46 32.22 34.70 21,094,469 34.066 7.44%
2025-02-25 0 33.60 33.55 33.60 33.35 34.40 10,429,722 350,985,176 33.652 32.03 31.98 32.03 31.79 32.79 10,941,812 32.077 -2.61%
2025-02-24 0 34.50 34.45 34.50 33.05 34.65 13,370,051 457,536,055 34.221 32.89 32.84 32.89 31.50 33.03 14,026,508 32.619 2.37%
2025-02-21 0 33.70 33.65 33.70 33.05 34.75 19,165,761 642,269,974 33.511 32.12 32.08 32.12 31.50 33.12 20,106,782 31.943 -1.03%
2025-02-20 0 34.05 34.05 34.10 34.05 35.15 4,806,107 165,705,855 34.478 32.46 32.46 32.50 32.46 33.50 5,042,082 32.865 -2.16%
2025-02-19 0 34.80 34.80 34.85 34.40 35.20 7,869,153 273,077,077 34.702 33.17 33.17 33.22 32.79 33.55 8,255,521 33.078 -1.14%
2025-02-18 0 35.20 35.15 35.20 34.50 35.30 8,706,984 303,746,686 34.885 33.55 33.50 33.55 32.89 33.65 9,134,489 33.253 0.43%
2025-02-17 0 35.05 35.00 35.05 34.65 36.05 9,697,618 340,813,986 35.144 33.41 33.36 33.41 33.03 34.36 10,173,762 33.499 -2.77%
2025-02-14 0 36.05 36.00 36.05 35.30 36.35 9,560,465 344,458,574 36.029 34.36 34.32 34.36 33.65 34.65 10,029,875 34.343 2.12%
2025-02-13 0 35.30 35.25 35.30 34.85 36.85 12,330,331 441,391,024 35.797 33.65 33.60 33.65 33.22 35.13 12,935,739 34.122 -0.84%
2025-02-12 0 35.60 35.55 35.60 34.50 35.65 10,223,026 361,231,592 35.335 33.93 33.89 33.93 32.89 33.98 10,724,967 33.681 4.09%
2025-02-11 0 34.20 34.15 34.20 34.05 36.40 12,400,988 431,593,654 34.803 32.60 32.55 32.60 32.46 34.70 13,009,865 33.174 -6.04%
2025-02-10 0 36.40 36.30 36.40 35.60 36.45 7,999,758 288,615,134 36.078 34.70 34.60 34.70 33.93 34.74 8,392,539 34.389 1.96%
2025-02-07 0 35.70 35.65 35.70 35.50 36.40 9,365,673 336,981,196 35.980 34.03 33.98 34.03 33.84 34.70 9,825,519 34.297 -0.70%
2025-02-06 0 35.95 35.90 35.95 35.20 36.25 10,857,081 388,359,785 35.770 34.27 34.22 34.27 33.55 34.55 11,390,154 34.096 3.16%
2025-02-05 0 34.85 34.80 34.85 34.80 36.45 13,874,629 488,033,420 35.175 33.22 33.17 33.22 33.17 34.74 14,555,860 33.528 -6.94%
2025-02-04 0 37.45 37.35 37.45 36.10 37.65 6,615,156 245,764,295 37.152 35.70 35.60 35.70 34.41 35.89 6,939,954 35.413 3.45%
2025-02-03 0 36.20 36.15 36.20 34.95 36.35 4,805,500 171,998,781 35.792 34.51 34.46 34.51 33.31 34.65 5,041,446 34.117 -0.96%
2025-01-28 0 36.55 36.35 36.55 35.00 36.55 2,245,653 80,765,259 35.965 34.84 34.65 34.84 33.36 34.84 2,355,912 34.282 3.98%
2025-01-27 0 35.15 35.10 35.15 34.85 35.55 3,600,270 126,403,866 35.110 33.50 33.46 33.50 33.22 33.89 3,777,040 33.466 0.14%
2025-01-24 0 35.10 35.05 35.10 34.05 36.05 7,946,205 280,097,095 35.249 33.46 33.41 33.46 32.46 34.36 8,336,356 33.599 3.08%
2025-01-23 0 34.05 34.00 34.05 33.80 35.15 7,773,933 265,696,153 34.178 32.46 32.41 32.46 32.22 33.50 8,155,626 32.578 -1.30%
2025-01-22 0 34.50 34.50 34.55 34.30 35.80 7,185,388 249,120,117 34.670 32.89 32.89 32.93 32.69 34.12 7,538,184 33.048 -3.63%
2025-01-21 0 35.80 35.70 35.80 34.95 36.20 5,065,900 180,341,829 35.599 34.12 34.03 34.12 33.31 34.51 5,314,631 33.933 0.99%
2025-01-20 0 35.45 35.45 35.50 34.70 36.00 6,856,600 244,296,320 35.629 33.79 33.79 33.84 33.08 34.32 7,193,253 33.962 2.16%
2025-01-17 0 34.70 34.65 34.70 34.50 35.40 4,371,548 152,302,828 34.840 33.08 33.03 33.08 32.89 33.74 4,586,187 33.209 -0.86%
2025-01-16 0 35.00 34.90 35.00 34.30 35.95 5,740,544 200,643,604 34.952 33.36 33.27 33.36 32.69 34.27 6,022,399 33.316 -0.71%
2025-01-15 0 35.25 35.20 35.25 34.55 35.45 7,572,851 265,908,114 35.113 33.60 33.55 33.60 32.93 33.79 7,944,671 33.470 0.00%
2025-01-14 0 35.25 35.20 35.25 33.35 35.50 11,850,568 413,212,076 34.869 33.60 33.55 33.60 31.79 33.84 12,432,420 33.237 5.38%
2025-01-13 0 33.45 33.40 33.45 32.00 33.50 7,420,916 244,450,934 32.941 31.88 31.84 31.88 30.50 31.93 7,785,276 31.399 2.14%
2025-01-10 0 32.75 32.75 32.90 32.60 34.10 5,400,955 177,772,168 32.915 31.22 31.22 31.36 31.07 32.50 5,666,137 31.374 -2.96%
2025-01-09 0 33.75 33.70 33.75 32.65 34.20 6,993,788 235,526,906 33.677 32.17 32.12 32.17 31.12 32.60 7,337,176 32.100 3.05%
2025-01-08 0 32.75 32.70 32.75 32.60 33.40 7,376,785 242,980,846 32.939 31.22 31.17 31.22 31.07 31.84 7,738,978 31.397 0.31%
2025-01-07 0 32.65 32.60 32.65 32.10 33.00 7,363,096 239,362,492 32.508 31.12 31.07 31.12 30.60 31.46 7,724,617 30.987 0.46%
2025-01-06 0 32.50 32.45 32.50 32.10 33.45 9,661,187 314,435,196 32.546 30.98 30.93 30.98 30.60 31.88 10,135,542 31.023 -3.42%
2025-01-03 0 33.65 33.60 33.65 32.70 33.65 8,050,400 267,909,565 33.279 32.08 32.03 32.08 31.17 32.08 8,445,667 31.722 1.51%
2025-01-02 0 33.15 33.15 33.20 32.95 33.95 9,720,139 323,273,032 33.258 31.60 31.60 31.65 31.41 32.36 10,197,389 31.702 -2.36%
2024-12-31 0 33.95 33.95 34.00 33.95 34.90 3,824,662 131,431,379 34.364 32.36 32.36 32.41 32.36 33.27 4,012,449 32.756 0.30%
2024-12-30 0 33.85 33.75 33.85 33.35 34.25 8,731,830 294,591,398 33.738 32.27 32.17 32.27 31.79 32.65 9,160,555 32.159 0.00%
2024-12-27 0 33.85 33.85 33.90 33.35 35.40 14,264,365 483,385,333 33.888 32.27 32.27 32.31 31.79 33.74 14,964,732 32.302 -4.11%
2024-12-24 0 35.30 35.25 35.30 34.25 35.50 6,348,200 222,357,546 35.027 33.65 33.60 33.65 32.65 33.84 6,659,891 33.388 2.02%
2024-12-23 0 34.60 34.55 34.60 34.10 34.90 7,415,471 255,231,434 34.419 32.98 32.93 32.98 32.50 33.27 7,779,564 32.808 0.29%
2024-12-20 0 34.50 34.45 34.50 34.45 35.25 6,003,561 208,293,606 34.695 32.89 32.84 32.89 32.84 33.60 6,298,330 33.071 -1.15%
2024-12-19 0 34.90 34.85 34.90 34.55 35.15 4,982,959 173,872,740 34.893 33.27 33.22 33.27 32.93 33.50 5,227,618 33.260 -1.69%
2024-12-18 0 35.50 35.45 35.50 35.30 35.85 7,571,000 268,956,965 35.525 33.84 33.79 33.84 33.65 34.17 7,942,729 33.862 0.14%
2024-12-17 0 35.45 35.40 35.45 35.15 36.40 7,340,578 261,898,627 35.678 33.79 33.74 33.79 33.50 34.70 7,700,994 34.008 -0.42%
2024-12-16 0 35.60 35.55 35.60 35.35 36.60 9,890,600 355,355,045 35.929 33.93 33.89 33.93 33.70 34.89 10,376,219 34.247 -1.11%
2024-12-13 0 36.00 35.90 36.00 35.85 37.60 11,162,906 405,807,017 36.353 34.32 34.22 34.32 34.17 35.84 11,710,994 34.652 -4.76%
2024-12-12 0 37.80 37.75 37.80 36.10 37.95 15,380,525 577,239,758 37.531 36.03 35.98 36.03 34.41 36.17 16,135,694 35.774 3.70%
2024-12-11 0 36.45 36.40 36.45 36.10 37.45 14,226,152 523,465,366 36.796 34.74 34.70 34.74 34.41 35.70 14,924,643 35.074 1.53%
2024-12-10 0 35.90 35.85 35.90 35.80 39.20 17,328,660 639,367,227 36.897 34.22 34.17 34.22 34.12 37.37 18,179,481 35.170 -2.71%
2024-12-09 0 36.90 36.80 36.90 35.00 37.00 17,477,717 627,787,945 35.919 35.17 35.08 35.17 33.36 35.27 18,335,857 34.238 4.09%
2024-12-06 0 35.45 35.45 35.50 34.60 35.75 8,391,560 296,819,827 35.371 33.79 33.79 33.84 32.98 34.08 8,803,578 33.716 1.14%
2024-12-05 0 35.05 35.00 35.05 34.30 35.25 8,998,906 314,089,626 34.903 33.41 33.36 33.41 32.69 33.60 9,440,744 33.270 -0.14%
2024-12-04 0 35.10 35.05 35.10 35.00 35.90 14,328,323 506,612,105 35.357 33.46 33.41 33.46 33.36 34.22 15,031,830 33.703 -0.71%
2024-12-03 0 35.35 35.25 35.35 34.60 35.85 19,946,486 702,664,380 35.227 33.70 33.60 33.70 32.98 34.17 20,925,840 33.579 -1.39%
2024-12-02 0 35.85 35.80 35.85 33.70 35.90 34,389,768 1,219,603,038 35.464 34.17 34.12 34.17 32.12 34.22 36,078,273 33.804 8.31%
2024-11-29 0 33.10 33.05 33.10 32.15 33.25 17,532,334 574,057,385 32.743 31.55 31.50 31.55 30.65 31.69 18,393,155 31.210 3.60%
2024-11-28 0 31.95 31.90 31.95 31.65 32.75 10,180,673 325,173,504 31.940 30.45 30.41 30.45 30.17 31.22 10,680,535 30.445 -1.99%
2024-11-27 0 32.60 32.55 32.60 31.00 32.70 13,512,431 431,702,058 31.949 31.07 31.03 31.07 29.55 31.17 14,175,879 30.453 2.68%
2024-11-26 0 31.75 31.70 31.75 31.65 32.55 12,733,624 407,162,766 31.975 30.26 30.22 30.26 30.17 31.03 13,358,833 30.479 -0.94%
2024-11-25 0 32.05 32.00 32.05 31.55 32.50 28,732,922 919,877,528 32.015 30.55 30.50 30.55 30.07 30.98 30,143,682 30.516 1.42%
2024-11-22 0 31.60 31.60 31.65 30.55 32.60 20,154,035 638,883,172 31.700 30.12 30.12 30.17 29.12 31.07 21,143,579 30.216 2.76%
2024-11-21 0 30.75 30.70 30.75 30.65 31.70 11,869,107 368,465,774 31.044 29.31 29.26 29.31 29.22 30.22 12,451,869 29.591 -2.54%
2024-11-20 0 31.55 31.55 31.60 31.50 32.70 9,619,203 307,050,491 31.921 30.07 30.07 30.12 30.03 31.17 10,091,497 30.427 -1.87%
2024-11-19 0 32.15 32.10 32.15 31.45 32.85 12,775,683 413,356,434 32.355 30.65 30.60 30.65 29.98 31.31 13,402,957 30.841 2.23%
2024-11-18 0 31.45 31.35 31.45 30.35 31.50 7,924,310 247,368,898 31.216 29.98 29.88 29.98 28.93 30.03 8,313,386 29.755 1.94%
2024-11-15 0 30.85 30.80 30.85 29.70 31.20 9,156,488 280,711,029 30.657 29.41 29.36 29.41 28.31 29.74 9,606,063 29.222 1.98%
2024-11-14 0 30.25 30.20 30.25 30.20 31.20 9,228,032 282,922,748 30.659 28.83 28.79 28.83 28.79 29.74 9,681,120 29.224 -3.04%
2024-11-13 0 31.20 31.15 31.20 30.80 31.35 7,488,327 232,680,870 31.072 29.74 29.69 29.74 29.36 29.88 7,855,997 29.618 0.48%
2024-11-12 0 31.05 31.00 31.05 30.80 32.75 13,366,756 421,339,106 31.521 29.60 29.55 29.60 29.36 31.22 14,023,051 30.046 -4.17%
2024-11-11 0 32.40 32.35 32.40 31.80 33.10 17,713,055 572,645,105 32.329 30.88 30.84 30.88 30.31 31.55 18,582,749 30.816 -3.86%
2024-11-08 0 33.70 33.70 33.75 33.70 35.20 13,185,382 448,900,080 34.045 32.12 32.12 32.17 32.12 33.55 13,832,772 32.452 -1.32%
2024-11-07 0 34.15 34.10 34.15 32.20 34.75 19,971,684 679,477,013 34.022 32.55 32.50 32.55 30.69 33.12 20,952,275 32.430 4.12%
2024-11-06 0 32.80 32.75 32.80 32.05 33.80 21,002,778 692,208,644 32.958 31.26 31.22 31.26 30.55 32.22 22,033,995 31.415 -1.35%
2024-11-05 0 33.25 33.20 33.25 30.30 33.40 40,121,772 1,307,096,721 32.578 31.69 31.65 31.69 28.88 31.84 42,091,713 31.054 9.56%
2024-11-04 0 30.35 30.35 30.40 29.30 30.50 11,614,485 349,080,403 30.056 28.93 28.93 28.98 27.93 29.07 12,184,745 28.649 3.06%
2024-11-01 0 29.45 29.40 29.45 28.90 29.70 6,804,840 199,226,455 29.277 28.07 28.02 28.07 27.55 28.31 7,138,951 27.907 1.90%
2024-10-31 0 28.90 28.90 28.95 28.90 29.40 7,191,235 209,017,493 29.066 27.55 27.55 27.60 27.55 28.02 7,544,318 27.705 -0.86%
2024-10-30 0 29.15 29.10 29.15 28.80 29.45 8,760,699 254,528,067 29.053 27.79 27.74 27.79 27.45 28.07 9,190,841 27.694 -0.51%
2024-10-29 0 29.30 29.25 29.30 29.15 30.35 8,025,288 237,718,253 29.621 27.93 27.88 27.93 27.79 28.93 8,419,322 28.235 -1.84%
2024-10-28 0 29.85 29.80 29.85 28.95 29.90 6,958,450 206,283,331 29.645 28.45 28.41 28.45 27.60 28.50 7,300,103 28.258 1.36%
2024-10-25 0 29.45 29.40 29.45 29.10 29.70 8,389,700 247,061,895 29.448 28.07 28.02 28.07 27.74 28.31 8,801,626 28.070 1.03%
2024-10-24 0 29.15 29.10 29.15 28.90 29.95 13,288,569 387,649,364 29.172 27.79 27.74 27.79 27.55 28.55 13,941,025 27.806 -3.16%
2024-10-23 0 30.10 30.10 30.15 29.80 30.90 12,171,673 370,022,470 30.400 28.69 28.69 28.74 28.41 29.45 12,769,291 28.978 -1.63%
2024-10-22 0 30.60 30.55 30.60 30.20 30.90 5,613,594 171,663,108 30.580 29.17 29.12 29.17 28.79 29.45 5,889,216 29.149 0.66%
2024-10-21 0 30.40 30.35 30.40 30.25 31.20 10,312,683 315,479,796 30.591 28.98 28.93 28.98 28.83 29.74 10,819,026 29.160 -1.46%
2024-10-18 0 30.85 30.80 30.85 29.05 30.95 12,404,515 375,052,133 30.235 29.41 29.36 29.41 27.69 29.50 13,013,565 28.820 5.29%
2024-10-17 0 29.30 29.25 29.30 29.10 30.45 14,298,199 423,019,265 29.585 27.93 27.88 27.93 27.74 29.02 15,000,227 28.201 -0.34%
2024-10-16 0 29.40 29.40 29.45 29.15 30.05 15,059,562 445,566,889 29.587 28.02 28.02 28.07 27.79 28.64 15,798,972 28.202 -2.49%
2024-10-15 0 30.15 30.10 30.15 29.90 31.80 24,637,798 750,060,158 30.443 28.74 28.69 28.74 28.50 30.31 25,847,491 29.019 -5.34%
2024-10-14 0 31.85 31.85 31.90 30.65 32.25 15,558,318 490,158,164 31.505 30.36 30.36 30.41 29.22 30.74 16,322,217 30.030 -0.47%
2024-10-10 0 32.00 31.95 32.00 30.85 33.45 24,957,394 801,664,384 32.121 30.50 30.45 30.50 29.41 31.88 26,182,779 30.618 4.58%
2024-10-09 0 30.60 30.55 30.60 29.55 32.45 29,956,641 926,624,480 30.932 29.17 29.12 29.17 28.17 30.93 31,427,484 29.485 -1.92%
2024-10-08 0 31.20 31.15 31.20 30.70 35.70 50,939,158 1,651,093,712 32.413 29.74 29.69 29.74 29.26 34.03 53,440,223 30.896 -10.34%
2024-10-07 0 34.80 34.75 34.80 34.25 35.65 12,270,742 427,152,690 34.811 33.17 33.12 33.17 32.65 33.98 12,873,224 33.181 2.20%
2024-10-04 0 34.05 34.00 34.05 32.70 34.15 15,057,280 508,636,067 33.780 32.46 32.41 32.46 31.17 32.55 15,796,578 32.199 1.95%
2024-10-03 0 33.40 33.40 33.45 32.90 35.20 19,249,014 647,721,060 33.650 31.84 31.84 31.88 31.36 33.55 20,194,123 32.075 -5.11%
2024-10-02 0 35.20 35.15 35.20 33.30 35.75 26,805,580 930,996,599 34.731 33.55 33.50 33.55 31.74 34.08 28,121,709 33.106 2.92%
2024-09-30 0 34.20 34.20 34.25 32.85 35.25 51,764,456 1,767,455,654 34.144 32.60 32.60 32.65 31.31 33.60 54,306,042 32.546 5.88%
2024-09-27 0 32.30 32.30 32.35 31.35 33.20 62,028,662 1,997,478,583 32.203 30.79 30.79 30.84 29.88 31.65 65,074,211 30.695 3.86%
2024-09-26 0 31.10 31.10 31.15 27.30 31.30 44,713,424 1,343,505,087 30.047 29.64 29.64 29.69 26.02 29.84 46,908,811 28.641 12.89%
2024-09-25 0 27.55 27.55 27.60 27.40 29.25 30,801,066 868,594,835 28.200 26.26 26.26 26.31 26.12 27.88 32,313,370 26.880 -2.13%
2024-09-24 0 28.15 28.15 28.20 26.40 28.40 28,787,822 796,356,913 27.663 26.83 26.83 26.88 25.16 27.07 30,201,277 26.368 8.06%
2024-09-23 0 26.05 26.00 26.05 26.00 27.05 14,386,682 382,346,438 26.576 24.83 24.78 24.83 24.78 25.78 15,093,055 25.333 -0.57%
2024-09-20 0 26.20 26.15 26.20 25.30 26.60 15,968,969 418,150,259 26.185 24.97 24.93 24.97 24.12 25.36 16,753,030 24.960 2.34%
2024-09-19 0 25.60 25.60 25.65 24.30 25.80 19,714,306 499,605,238 25.342 24.40 24.40 24.45 23.16 24.59 20,682,260 24.156 5.13%
2024-09-17 0 24.35 24.30 24.35 24.15 24.55 11,700,574 284,461,126 24.312 23.21 23.16 23.21 23.02 23.40 12,275,061 23.174 0.00%
2024-09-16 0 24.35 24.30 24.35 23.55 24.50 14,147,150 341,312,381 24.126 23.21 23.16 23.21 22.45 23.35 14,841,762 22.997 -2.60%
2024-09-13 0 25.00 24.95 25.00 24.85 25.40 8,044,474 201,452,847 25.042 23.83 23.78 23.83 23.69 24.21 8,439,450 23.870 0.20%
2024-09-12 0 24.95 24.95 25.00 24.90 25.60 7,114,203 178,829,343 25.137 23.78 23.78 23.83 23.73 24.40 7,463,504 23.961 -0.99%
2024-09-11 0 25.20 25.20 25.25 24.55 25.60 11,708,944 294,873,608 25.184 24.02 24.02 24.07 23.40 24.40 12,283,842 24.005 -0.79%
2024-09-10 0 25.40 25.40 25.45 25.35 26.05 12,322,767 315,723,196 25.621 24.21 24.21 24.26 24.16 24.83 12,927,803 24.422 -2.31%
2024-09-09 0 26.00 25.95 26.00 25.60 26.55 18,525,843 480,422,461 25.933 24.78 24.74 24.78 24.40 25.31 19,435,445 24.719 -2.07%
2024-09-05 0 26.55 26.55 26.60 26.20 27.25 14,143,286 375,170,686 26.526 25.31 25.31 25.36 24.97 25.97 14,837,708 25.285 -2.03%
2024-09-04 0 27.10 27.10 27.15 26.30 27.30 6,455,636 173,822,593 26.926 25.83 25.83 25.88 25.07 26.02 6,772,602 25.666 0.18%
2024-09-03 0 27.05 27.00 27.05 26.60 27.60 9,994,187 270,556,899 27.071 25.78 25.74 25.78 25.36 26.31 10,484,892 25.804 0.74%
2024-09-02 0 26.85 26.85 26.90 26.85 28.25 19,992,884 542,927,616 27.156 25.59 25.59 25.64 25.59 26.93 20,974,516 25.885 -5.46%
2024-08-30 0 28.40 28.40 28.45 27.10 29.25 22,584,846 644,442,657 28.534 27.07 27.07 27.12 25.83 27.88 23,693,741 27.199 3.09%
2024-08-29 0 27.55 27.50 27.55 26.05 27.90 21,778,398 590,822,921 27.129 26.26 26.21 26.26 24.83 26.59 22,847,697 25.859 1.85%
2024-08-28 0 27.05 27.00 27.05 26.30 30.15 43,771,740 1,187,985,818 27.140 25.78 25.74 25.78 25.07 28.74 45,920,891 25.870 -10.43%
2024-08-27 0 30.20 30.20 30.25 29.50 30.85 15,553,692 470,963,180 30.280 28.79 28.79 28.83 28.12 29.41 16,317,364 28.863 -0.33%
2024-08-26 0 30.30 30.30 30.35 28.65 30.55 17,647,582 529,825,623 30.023 28.88 28.88 28.93 27.31 29.12 18,514,062 28.617 6.13%
2024-08-23 0 28.55 28.55 28.60 27.80 28.70 5,010,680 142,077,047 28.355 27.21 27.21 27.26 26.50 27.36 5,256,700 27.028 -0.17%
2024-08-22 0 28.60 28.60 28.65 27.85 28.70 5,540,287 156,524,590 28.252 27.26 27.26 27.31 26.55 27.36 5,812,310 26.930 1.06%
2024-08-21 0 28.30 28.25 28.30 28.10 28.60 3,708,344 105,156,088 28.357 26.98 26.93 26.98 26.78 27.26 3,890,420 27.029 -1.39%
2024-08-20 0 28.70 28.65 28.70 28.00 29.35 9,754,975 277,358,449 28.433 27.36 27.31 27.36 26.69 27.98 10,233,935 27.102 -0.35%
2024-08-19 0 28.80 28.75 28.80 28.80 29.35 6,885,322 199,317,895 28.948 27.45 27.40 27.45 27.45 27.98 7,223,385 27.593 -1.20%
2024-08-16 0 29.15 29.10 29.15 28.85 29.35 5,915,510 172,436,141 29.150 27.79 27.74 27.79 27.50 27.98 6,205,956 27.786 0.69%
2024-08-15 0 28.95 28.95 29.00 28.90 29.85 6,594,604 192,777,967 29.233 27.60 27.60 27.64 27.55 28.45 6,918,393 27.865 -3.02%
2024-08-14 0 29.85 29.80 29.85 29.45 30.10 4,021,299 119,724,220 29.773 28.45 28.41 28.45 28.07 28.69 4,218,741 28.379 0.17%
2024-08-13 0 29.80 29.75 29.80 29.40 30.20 6,815,683 202,808,871 29.756 28.41 28.36 28.41 28.02 28.79 7,150,327 28.364 1.36%
2024-08-12 0 29.40 29.35 29.40 28.95 29.75 7,742,132 227,688,520 29.409 28.02 27.98 28.02 27.60 28.36 8,122,263 28.033 1.55%
2024-08-09 0 28.95 28.90 28.95 28.90 29.55 6,215,111 180,939,693 29.113 27.60 27.55 27.60 27.55 28.17 6,520,267 27.750 0.00%
2024-08-08 0 28.95 28.95 29.00 28.20 29.50 12,439,612 359,790,718 28.923 27.60 27.60 27.64 26.88 28.12 13,050,385 27.569 -2.53%
2024-08-07 0 29.70 29.65 29.70 29.30 30.15 7,849,516 232,566,752 29.628 28.31 28.26 28.31 27.93 28.74 8,234,920 28.242 -0.50%
2024-08-06 0 29.85 29.85 29.90 29.85 30.80 6,538,768 197,135,523 30.149 28.45 28.45 28.50 28.45 29.36 6,859,815 28.738 -1.97%
2024-08-05 0 30.45 30.40 30.45 29.35 30.75 8,501,275 257,513,144 30.291 29.02 28.98 29.02 27.98 29.31 8,918,680 28.873 1.50%
2024-08-02 0 30.00 30.00 30.05 29.25 30.10 7,651,740 228,571,828 29.872 28.60 28.60 28.64 27.88 28.69 8,027,433 28.474 0.67%
2024-08-01 0 29.80 29.75 29.80 29.35 30.40 7,397,225 219,996,054 29.740 28.41 28.36 28.41 27.98 28.98 7,760,422 28.348 -2.13%
2024-07-31 0 30.45 30.45 30.50 29.70 30.60 6,875,222 208,632,415 30.346 29.02 29.02 29.07 28.31 29.17 7,212,789 28.925 2.87%
2024-07-30 0 29.60 29.55 29.60 29.35 30.40 15,574,490 462,011,068 29.665 28.21 28.17 28.21 27.98 28.98 16,339,183 28.276 -2.63%
2024-07-29 0 30.40 30.40 30.45 29.95 30.90 6,495,664 197,331,977 30.379 28.98 28.98 29.02 28.55 29.45 6,814,595 28.957 -0.49%
2024-07-26 0 30.55 30.55 30.60 30.40 31.45 8,586,188 263,146,171 30.648 29.12 29.12 29.17 28.98 29.98 9,007,762 29.213 -0.97%
2024-07-25 0 30.85 30.80 30.85 30.25 31.35 15,857,135 486,764,159 30.697 29.41 29.36 29.41 28.83 29.88 16,635,705 29.260 0.33%
2024-07-24 0 30.75 30.70 30.75 30.40 32.80 24,581,443 763,613,745 31.065 29.31 29.26 29.31 28.98 31.26 25,788,369 29.611 -7.10%
2024-07-23 0 33.10 33.05 33.10 33.10 34.90 10,163,489 340,481,020 33.500 31.55 31.50 31.55 31.55 33.27 10,662,507 31.933 -3.78%
2024-07-22 0 34.40 34.35 34.40 33.70 34.65 9,884,731 339,287,846 34.324 32.79 32.74 32.79 32.12 33.03 10,370,062 32.718 1.93%
2024-07-19 0 33.75 33.75 33.80 33.55 35.30 12,012,187 408,449,554 34.003 32.17 32.17 32.22 31.98 33.65 12,601,974 32.412 -4.53%
2024-07-18 0 35.35 35.30 35.35 33.50 35.90 26,152,975 918,672,950 35.127 33.70 33.65 33.70 31.93 34.22 27,437,062 33.483 6.48%
2024-07-17 0 33.20 33.20 33.25 32.50 33.45 9,165,595 302,810,435 33.038 31.65 31.65 31.69 30.98 31.88 9,615,617 31.492 2.00%
2024-07-16 0 32.55 32.50 32.55 32.20 33.00 14,111,478 459,277,901 32.546 31.03 30.98 31.03 30.69 31.46 14,804,338 31.023 -2.84%
2024-07-15 0 33.50 33.45 33.50 33.35 35.00 11,764,796 398,737,203 33.892 31.93 31.88 31.93 31.79 33.36 12,342,436 32.306 -4.56%
2024-07-12 0 35.10 35.00 35.10 34.45 35.10 6,781,383 236,459,097 34.869 33.46 33.36 33.46 32.84 33.46 7,114,343 33.237 1.15%
2024-07-11 0 34.70 34.65 34.70 34.40 35.25 12,794,915 443,908,340 34.694 33.08 33.03 33.08 32.79 33.60 13,423,133 33.070 -1.56%
2024-07-10 0 35.25 35.20 35.25 35.00 36.50 16,125,430 571,837,050 35.462 33.60 33.55 33.60 33.36 34.79 16,917,174 33.802 4.44%
2024-07-09 0 33.75 33.75 33.80 33.35 34.75 15,865,732 535,826,368 33.773 32.17 32.17 32.22 31.79 33.12 16,644,725 32.192 1.35%
2024-07-08 0 33.30 33.30 33.35 32.40 34.10 28,877,096 952,462,151 32.983 31.74 31.74 31.79 30.88 32.50 30,294,934 31.440 -3.62%
2024-07-05 0 34.55 34.55 34.60 34.25 35.75 8,154,034 283,061,154 34.714 32.93 32.93 32.98 32.65 34.08 8,554,389 33.090 -2.54%
2024-07-04 0 35.45 35.40 35.45 35.10 36.10 6,862,829 242,550,286 35.343 33.79 33.74 33.79 33.46 34.41 7,199,787 33.689 -0.56%
2024-07-03 0 35.65 35.60 35.65 35.15 35.90 7,354,969 262,049,189 35.629 33.98 33.93 33.98 33.50 34.22 7,716,091 33.961 -0.14%
2024-07-02 0 35.70 35.65 35.70 35.50 36.75 11,047,511 396,867,085 35.924 34.03 33.98 34.03 33.84 35.03 11,589,933 34.242 -3.64%
2024-06-28 0 37.05 37.00 37.05 36.40 37.55 8,215,747 304,966,370 37.120 35.32 35.27 35.32 34.70 35.79 8,619,132 35.382 -0.13%
2024-06-27 0 37.10 37.10 37.15 36.90 39.85 12,960,870 488,207,129 37.668 35.36 35.36 35.41 35.17 37.98 13,597,237 35.905 -7.37%
2024-06-26 0 40.05 40.05 40.10 39.00 40.25 2,988,378 119,483,422 39.983 38.18 38.18 38.22 37.17 38.37 3,135,105 38.111 1.14%
2024-06-25 0 39.60 39.55 39.60 39.35 40.30 4,159,221 165,233,188 39.727 37.75 37.70 37.75 37.51 38.41 4,363,435 37.868 -1.37%
2024-06-24 0 40.15 40.15 40.20 39.55 40.20 2,394,000 95,430,312 39.862 38.27 38.27 38.32 37.70 38.32 2,511,543 37.997 0.00%
2024-06-21 0 40.15 40.15 40.20 39.95 40.85 6,715,035 269,870,928 40.189 38.27 38.27 38.32 38.08 38.94 7,044,737 38.308 -2.31%
2024-06-20 0 41.10 41.05 41.10 40.65 41.25 3,200,477 131,123,689 40.970 39.18 39.13 39.18 38.75 39.32 3,357,617 39.053 -0.24%
2024-06-19 0 41.20 41.15 41.20 40.00 41.30 4,643,094 189,939,921 40.908 39.27 39.22 39.27 38.13 39.37 4,871,066 38.994 3.00%
2024-06-18 0 40.00 40.00 40.05 39.45 40.20 3,104,830 123,876,114 39.898 38.13 38.13 38.18 37.60 38.32 3,257,274 38.031 0.63%
2024-06-17 0 39.75 39.75 39.85 39.40 39.95 2,750,000 109,154,665 39.693 37.89 37.89 37.98 37.56 38.08 2,885,022 37.835 -0.38%
2024-06-14 0 39.90 39.85 39.90 39.15 40.10 3,998,423 159,243,291 39.827 38.03 37.98 38.03 37.32 38.22 4,194,742 37.963 -0.37%
2024-06-13 0 40.05 40.05 40.10 39.75 40.50 4,463,701 178,445,974 39.977 38.18 38.18 38.22 37.89 38.60 4,682,865 38.106 0.50%
2024-06-12 0 39.85 39.85 39.90 39.60 40.40 5,104,707 203,608,246 39.886 37.98 37.98 38.03 37.75 38.51 5,355,343 38.020 -1.36%
2024-06-11 0 40.40 40.35 40.40 40.25 41.00 7,084,488 287,445,085 40.574 38.51 38.46 38.51 38.37 39.08 7,432,330 38.675 -2.30%
2024-06-07 0 41.35 41.35 41.40 41.30 42.15 2,933,394 121,765,930 41.510 39.41 39.41 39.46 39.37 40.18 3,077,421 39.568 -1.08%
2024-06-06 0 41.80 41.75 41.80 41.55 42.30 2,089,197 87,560,884 41.911 39.84 39.80 39.84 39.61 40.32 2,191,775 39.950 0.84%
2024-06-05 0 41.45 41.40 41.45 41.30 42.15 3,086,981 128,480,149 41.620 39.51 39.46 39.51 39.37 40.18 3,238,549 39.672 -0.48%
2024-06-04 0 41.65 41.65 41.70 40.90 41.90 5,558,314 230,626,140 41.492 39.70 39.70 39.75 38.99 39.94 5,831,222 39.550 -0.72%
2024-06-03 0 41.95 41.90 41.95 41.60 42.40 4,739,711 198,576,268 41.896 39.99 39.94 39.99 39.65 40.42 4,972,426 39.935 0.84%
2024-05-31 0 41.60 41.55 41.60 41.30 42.70 7,585,613 316,889,175 41.775 39.65 39.61 39.65 39.37 40.70 7,958,060 39.820 -1.42%
2024-05-30 0 42.20 42.15 42.20 41.90 42.65 4,175,513 176,043,234 42.161 40.22 40.18 40.22 39.94 40.65 4,380,527 40.188 -0.82%
2024-05-29 0 42.55 42.55 42.60 42.55 43.20 4,223,921 180,418,173 42.713 40.56 40.56 40.61 40.56 41.18 4,431,312 40.714 -2.07%
2024-05-28 0 43.45 43.45 43.50 43.30 43.75 2,576,600 112,094,709 43.505 41.42 41.42 41.46 41.27 41.70 2,703,109 41.469 -0.57%
2024-05-27 0 43.70 43.70 43.75 43.20 44.00 1,254,984 54,737,367 43.616 41.65 41.65 41.70 41.18 41.94 1,316,603 41.575 0.81%
2024-05-24 0 43.35 43.35 43.40 43.10 44.60 2,915,292 126,701,886 43.461 41.32 41.32 41.37 41.08 42.51 3,058,430 41.427 -3.13%
2024-05-23 0 44.75 44.70 44.75 44.45 45.30 2,446,377 109,363,006 44.704 42.66 42.61 42.66 42.37 43.18 2,566,492 42.612 -0.29%
2024-05-22 0 45.70 45.60 45.70 45.50 46.40 3,165,128 144,964,336 45.800 42.78 42.69 42.78 42.59 43.43 3,381,202 42.874 0.11%
2024-05-21 0 45.65 45.60 45.65 45.45 46.45 2,388,995 109,401,290 45.794 42.73 42.69 42.73 42.55 43.48 2,552,085 42.867 -2.14%
2024-05-20 0 46.65 46.55 46.65 46.40 46.75 2,644,126 123,130,817 46.568 43.67 43.58 43.67 43.43 43.76 2,824,633 43.592 0.54%
2024-05-17 0 46.40 46.40 46.45 45.95 46.55 5,273,968 244,102,288 46.284 43.43 43.43 43.48 43.01 43.58 5,634,006 43.327 0.54%
2024-05-16 0 46.15 46.05 46.15 45.65 46.40 4,726,265 217,732,111 46.069 43.20 43.11 43.20 42.73 43.43 5,048,913 43.125 0.22%
2024-05-14 0 46.05 46.05 46.10 46.05 46.70 3,793,619 175,761,219 46.331 43.11 43.11 43.15 43.11 43.72 4,052,598 43.370 -0.65%
2024-05-13 0 46.35 46.35 46.40 45.35 46.45 5,661,575 261,565,960 46.200 43.39 43.39 43.43 42.45 43.48 6,048,074 43.248 0.76%
2024-05-10 0 46.00 45.95 46.00 45.60 46.40 3,980,779 183,050,656 45.984 43.06 43.01 43.06 42.69 43.43 4,252,535 43.045 -0.33%
2024-05-09 0 46.15 46.15 46.20 45.55 46.25 2,382,242 109,803,924 46.093 43.20 43.20 43.25 42.64 43.29 2,544,871 43.147 0.11%
2024-05-08 0 46.10 46.10 46.15 46.00 46.50 2,611,622 120,620,431 46.186 43.15 43.15 43.20 43.06 43.53 2,789,910 43.235 -0.32%
2024-05-07 0 46.25 46.20 46.25 45.75 46.55 4,042,360 187,029,877 46.267 43.29 43.25 43.29 42.83 43.58 4,318,320 43.311 0.00%
2024-05-06 0 46.25 46.20 46.25 45.60 47.00 8,460,403 390,699,802 46.180 43.29 43.25 43.29 42.69 44.00 9,037,970 43.229 -2.94%
2024-05-03 0 47.65 47.60 47.65 47.45 48.80 4,165,077 198,563,656 47.673 44.60 44.56 44.60 44.42 45.68 4,449,415 44.627 -0.63%
2024-05-02 0 47.95 47.75 47.95 46.10 48.20 3,125,632 149,302,316 47.767 44.89 44.70 44.89 43.15 45.12 3,339,010 44.715 3.79%
2024-04-30 0 46.20 46.15 46.20 45.95 46.70 3,344,444 154,711,978 46.259 43.25 43.20 43.25 43.01 43.72 3,572,759 43.303 0.65%
2024-04-29 0 45.90 45.80 45.90 44.35 46.15 4,564,894 208,245,488 45.619 42.97 42.87 42.97 41.52 43.20 4,876,526 42.704 2.34%
2024-04-26 0 44.85 44.80 44.85 44.60 44.95 4,656,377 208,818,300 44.846 41.98 41.94 41.98 41.75 42.08 4,974,254 41.980 0.11%
2024-04-25 0 44.80 44.70 44.80 44.25 44.80 2,722,371 121,689,628 44.700 41.94 41.84 41.94 41.42 41.94 2,908,219 41.843 0.45%
2024-04-24 0 44.60 44.55 44.60 44.30 44.80 5,293,850 236,035,939 44.587 41.75 41.70 41.75 41.47 41.94 5,655,246 41.738 0.68%
2024-04-23 0 44.30 44.25 44.30 43.90 44.40 3,353,574 148,276,293 44.214 41.47 41.42 41.47 41.09 41.56 3,582,513 41.389 0.23%
2024-04-22 0 44.20 44.20 44.25 43.40 44.40 3,349,486 147,763,669 44.115 41.38 41.38 41.42 40.63 41.56 3,578,146 41.296 3.51%
2024-04-19 0 42.70 42.70 42.75 42.15 43.00 4,161,609 177,271,200 42.597 39.97 39.97 40.02 39.46 40.25 4,445,710 39.875 -0.70%
2024-04-18 0 43.00 42.95 43.00 42.25 43.50 2,793,028 120,089,222 42.996 40.25 40.21 40.25 39.55 40.72 2,983,700 40.248 1.18%
2024-04-17 0 42.50 42.50 42.55 42.15 42.90 3,402,200 144,863,238 42.579 39.78 39.78 39.83 39.46 40.16 3,634,458 39.858 -0.58%
2024-04-16 0 42.75 42.75 42.80 42.45 43.30 4,664,510 199,625,777 42.797 40.02 40.02 40.06 39.74 40.53 4,982,943 40.062 -1.38%
2024-04-15 0 43.35 43.30 43.35 43.00 43.50 3,896,956 168,675,453 43.284 40.58 40.53 40.58 40.25 40.72 4,162,990 40.518 -0.80%
2024-04-12 0 43.70 43.70 43.75 43.30 44.25 4,319,941 188,758,494 43.695 40.91 40.91 40.95 40.53 41.42 4,614,851 40.902 -1.02%
2024-04-11 0 44.15 44.15 44.20 43.40 44.35 3,397,201 149,290,588 43.945 41.33 41.33 41.38 40.63 41.52 3,629,118 41.137 -1.01%
2024-04-10 0 44.60 44.55 44.60 43.90 44.80 5,312,630 236,987,763 44.608 41.75 41.70 41.75 41.09 41.94 5,675,308 41.758 0.68%
2024-04-09 0 44.30 44.20 44.30 44.20 44.90 3,571,961 158,804,830 44.459 41.47 41.38 41.47 41.38 42.03 3,815,808 41.618 0.68%
2024-04-08 0 44.00 43.95 44.00 43.70 44.65 4,089,028 180,525,908 44.149 41.19 41.14 41.19 40.91 41.80 4,368,174 41.328 -1.23%
2024-04-05 0 44.55 44.45 44.55 43.65 44.85 3,984,898 176,346,368 44.254 41.70 41.61 41.70 40.86 41.98 4,256,935 41.426 1.48%
2024-04-03 0 43.90 43.90 43.95 43.55 44.25 5,637,584 247,855,977 43.965 41.09 41.09 41.14 40.77 41.42 6,022,445 41.155 -0.45%
2024-04-02 0 44.10 43.95 44.10 42.85 44.40 7,505,727 329,077,435 43.844 41.28 41.14 41.28 40.11 41.56 8,018,121 41.042 4.38%
2024-03-28 0 42.25 42.20 42.25 40.75 42.60 5,263,885 221,863,698 42.148 39.55 39.50 39.55 38.15 39.88 5,623,235 39.455 2.42%
2024-03-27 0 41.25 41.25 41.30 40.35 43.60 7,753,222 321,783,519 41.503 38.61 38.61 38.66 37.77 40.81 8,282,512 38.851 -1.08%
2024-03-26 0 41.70 41.70 41.75 40.95 42.00 4,596,987 191,127,491 41.577 39.04 39.04 39.08 38.33 39.32 4,910,810 38.920 1.83%
2024-03-25 0 40.95 40.90 40.95 40.40 41.05 3,120,728 127,389,369 40.820 38.33 38.29 38.33 37.82 38.43 3,333,771 38.212 0.74%
2024-03-22 0 40.65 40.65 40.70 40.45 42.15 4,807,564 196,357,855 40.844 38.05 38.05 38.10 37.87 39.46 5,135,762 38.233 -3.44%
2024-03-21 0 42.10 42.05 42.10 41.35 42.45 4,642,324 195,536,451 42.120 39.41 39.36 39.41 38.71 39.74 4,959,242 39.429 2.18%
2024-03-20 0 41.20 41.20 41.25 41.20 41.85 3,392,658 140,548,695 41.427 38.57 38.57 38.61 38.57 39.18 3,624,265 38.780 -1.20%
2024-03-19 0 41.70 41.70 41.80 41.35 42.30 4,557,306 190,513,128 41.804 39.04 39.04 39.13 38.71 39.60 4,868,420 39.132 -1.77%
2024-03-18 0 42.45 42.40 42.45 41.65 42.50 4,263,082 179,851,611 42.188 39.74 39.69 39.74 38.99 39.78 4,554,110 39.492 0.24%
2024-03-15 0 42.35 42.30 42.35 41.75 42.65 8,699,979 367,041,488 42.189 39.64 39.60 39.64 39.08 39.92 9,293,901 39.493 -0.82%
2024-03-14 0 42.70 42.65 42.70 41.70 42.70 7,905,323 335,474,205 42.436 39.97 39.92 39.97 39.04 39.97 8,444,996 39.725 0.95%
2024-03-13 0 42.30 42.25 42.30 42.00 42.85 5,410,527 229,311,716 42.383 39.60 39.55 39.60 39.32 40.11 5,779,888 39.674 -0.70%
2024-03-12 0 42.60 42.55 42.60 41.55 42.75 8,503,761 360,187,853 42.356 39.88 39.83 39.88 38.89 40.02 9,084,288 39.650 1.43%
2024-03-11 0 42.00 41.95 42.00 41.00 42.40 6,715,299 280,583,057 41.783 39.32 39.27 39.32 38.38 39.69 7,173,733 39.113 1.20%
2024-03-08 0 41.50 41.45 41.50 41.35 42.30 6,681,161 278,237,171 41.645 38.85 38.80 38.85 38.71 39.60 7,137,264 38.984 -0.84%
2024-03-07 0 41.85 41.80 41.85 41.50 42.60 4,338,898 182,385,924 42.035 39.18 39.13 39.18 38.85 39.88 4,635,102 39.349 -0.83%
2024-03-06 0 42.20 42.15 42.20 41.25 42.60 5,764,284 242,554,130 42.079 39.50 39.46 39.50 38.61 39.88 6,157,795 39.390 1.56%
2024-03-05 0 41.55 41.55 41.60 40.75 42.35 8,733,754 361,811,855 41.427 38.89 38.89 38.94 38.15 39.64 9,329,982 38.779 -2.00%
2024-03-04 0 42.40 42.35 42.40 41.65 42.90 8,681,933 366,278,418 42.189 39.69 39.64 39.69 38.99 40.16 9,274,623 39.493 -1.17%
2024-03-01 0 42.90 42.90 43.00 42.90 43.65 4,850,531 209,192,806 43.128 40.16 40.16 40.25 40.16 40.86 5,181,663 40.372 -3.38%
2024-02-29 0 44.40 44.35 44.40 43.95 44.75 5,031,510 223,557,591 44.432 41.56 41.52 41.56 41.14 41.89 5,374,997 41.592 0.68%
2024-02-28 0 44.10 44.05 44.10 43.75 44.85 3,501,100 154,552,070 44.144 41.28 41.24 41.28 40.95 41.98 3,740,110 41.323 -1.45%
2024-02-27 0 44.75 44.70 44.75 44.20 44.80 2,955,102 131,820,606 44.608 41.89 41.84 41.89 41.38 41.94 3,156,838 41.757 0.34%
2024-02-26 0 44.60 44.55 44.60 44.25 44.80 2,363,402 105,429,946 44.609 41.75 41.70 41.75 41.42 41.94 2,524,745 41.759 -0.22%
2024-02-23 0 44.70 44.65 44.70 44.30 44.95 4,709,791 210,533,121 44.701 41.84 41.80 41.84 41.47 42.08 5,031,315 41.845 -0.56%
2024-02-22 0 44.95 44.90 44.95 44.15 44.95 3,104,083 138,804,497 44.717 42.08 42.03 42.08 41.33 42.08 3,315,990 41.859 1.12%
2024-02-21 0 44.45 44.45 44.50 43.70 44.75 4,117,046 183,323,356 44.528 41.61 41.61 41.66 40.91 41.89 4,398,105 41.682 0.45%
2024-02-20 0 44.25 44.20 44.25 43.20 44.25 1,866,828 82,182,847 44.023 41.42 41.38 41.42 40.44 41.42 1,994,271 41.209 1.61%
2024-02-19 0 43.55 43.55 43.65 43.45 44.80 1,622,186 71,037,936 43.791 40.77 40.77 40.86 40.67 41.94 1,732,928 40.993 -2.90%
2024-02-16 0 44.85 44.85 44.90 43.35 44.95 2,091,721 93,409,146 44.657 41.98 41.98 42.03 40.58 42.08 2,234,517 41.803 2.28%
2024-02-15 0 43.85 43.80 43.85 43.15 44.10 1,708,597 74,687,411 43.713 41.05 41.00 41.05 40.39 41.28 1,825,238 40.919 0.92%
2024-02-14 0 43.45 43.40 43.45 41.60 43.70 1,986,164 85,769,736 43.184 40.67 40.63 40.67 38.94 40.91 2,121,754 40.424 2.00%
2024-02-09 0 42.60 42.55 42.60 42.15 42.80 990,813 42,051,181 42.441 39.88 39.83 39.88 39.46 40.06 1,058,453 39.729 -1.27%
2024-02-08 0 43.15 43.05 43.15 42.80 43.90 3,035,688 131,149,409 43.203 40.39 40.30 40.39 40.06 41.09 3,242,926 40.442 -0.80%
2024-02-07 0 43.50 43.35 43.50 43.30 44.10 2,951,748 129,002,317 43.704 40.72 40.58 40.72 40.53 41.28 3,153,255 40.911 -0.46%
2024-02-06 0 43.70 43.65 43.70 42.15 43.90 4,069,800 176,748,446 43.429 40.91 40.86 40.91 39.46 41.09 4,347,633 40.654 3.19%
2024-02-05 0 42.35 42.35 42.45 41.55 42.65 3,194,145 135,085,498 42.292 39.64 39.64 39.74 38.89 39.92 3,412,200 39.589 0.36%
2024-02-02 0 42.20 42.15 42.20 42.15 42.90 3,351,273 142,074,376 42.394 39.50 39.46 39.50 39.46 40.16 3,580,055 39.685 -0.24%
2024-02-01 0 42.30 42.20 42.30 41.75 42.80 3,222,736 136,412,572 42.328 39.60 39.50 39.60 39.08 40.06 3,442,743 39.623 -0.12%
2024-01-31 0 42.35 42.30 42.35 41.90 42.45 5,629,718 237,412,164 42.171 39.64 39.60 39.64 39.22 39.74 6,014,042 39.476 0.12%
2024-01-30 0 42.30 42.25 42.30 41.45 42.35 4,598,569 193,650,527 42.111 39.60 39.55 39.60 38.80 39.64 4,912,500 39.420 -0.12%
2024-01-29 0 42.35 42.30 42.35 41.90 42.75 3,881,069 164,344,393 42.345 39.64 39.60 39.64 39.22 40.02 4,146,018 39.639 1.07%
2024-01-26 0 41.90 41.85 41.90 41.50 42.40 2,992,513 125,512,217 41.942 39.22 39.18 39.22 38.85 39.69 3,196,803 39.262 -0.59%
2024-01-25 0 42.15 42.10 42.15 41.15 42.25 6,313,497 264,814,551 41.944 39.46 39.41 39.46 38.52 39.55 6,744,501 39.264 2.80%
2024-01-24 0 41.00 40.95 41.00 40.00 41.20 6,140,303 249,288,355 40.599 38.38 38.33 38.38 37.44 38.57 6,559,484 38.004 2.50%
2024-01-23 0 40.00 39.95 40.00 39.50 40.20 5,834,650 233,044,807 39.942 37.44 37.40 37.44 36.98 37.63 6,232,965 37.389 1.01%
2024-01-22 0 39.60 39.55 39.60 39.10 39.90 6,837,766 269,732,389 39.447 37.07 37.02 37.07 36.60 37.35 7,304,560 36.927 -0.38%
2024-01-19 0 39.75 39.65 39.75 38.75 39.90 5,434,926 214,350,295 39.439 37.21 37.12 37.21 36.27 37.35 5,805,953 36.919 2.32%
2024-01-18 0 38.85 38.85 38.90 38.00 39.00 5,701,723 220,571,245 38.685 36.37 36.37 36.41 35.57 36.51 6,090,963 36.213 0.91%
2024-01-17 0 38.50 38.50 38.55 37.95 39.55 16,902,853 651,094,313 38.520 36.04 36.04 36.09 35.52 37.02 18,056,762 36.058 -3.51%
2024-01-16 0 39.90 39.90 39.95 39.70 41.55 5,479,376 220,262,612 40.198 37.35 37.35 37.40 37.16 38.89 5,853,437 37.630 -3.97%
2024-01-15 0 41.55 41.45 41.55 40.95 41.70 1,728,319 71,603,249 41.429 38.89 38.80 38.89 38.33 39.04 1,846,306 38.782 0.73%
2024-01-12 0 41.25 41.20 41.25 40.65 41.40 3,464,142 142,294,796 41.076 38.61 38.57 38.61 38.05 38.75 3,700,629 38.452 0.12%
2024-01-11 0 41.20 41.15 41.20 40.65 41.45 3,258,344 134,345,858 41.231 38.57 38.52 38.57 38.05 38.80 3,480,782 38.596 0.12%
2024-01-10 0 41.15 41.10 41.15 40.75 41.55 3,903,374 160,181,589 41.037 38.52 38.47 38.52 38.15 38.89 4,169,846 38.414 -0.60%
2024-01-09 0 41.40 41.35 41.40 41.10 41.85 4,169,793 172,669,886 41.410 38.75 38.71 38.75 38.47 39.18 4,454,453 38.763 0.36%
2024-01-08 0 41.25 41.20 41.25 41.20 42.55 4,264,243 177,383,213 41.598 38.61 38.57 38.61 38.57 39.83 4,555,350 38.940 -2.71%
2024-01-05 0 42.40 42.35 42.40 42.20 42.85 3,101,275 131,562,974 42.422 39.69 39.64 39.69 39.50 40.11 3,312,990 39.711 -1.05%
2024-01-04 0 42.85 42.85 42.90 42.50 43.45 4,745,796 203,057,061 42.787 40.11 40.11 40.16 39.78 40.67 5,069,778 40.052 -1.61%
2024-01-03 0 43.55 43.40 43.55 43.15 44.05 6,527,373 283,637,151 43.453 40.77 40.63 40.77 40.39 41.24 6,972,978 40.677 -1.58%
2024-01-02 0 44.25 44.20 44.25 44.00 45.45 1,933,686 85,734,016 44.337 41.42 41.38 41.42 41.19 42.55 2,065,693 41.504 -1.99%
2023-12-29 0 45.15 45.10 45.15 44.95 45.35 1,945,796 87,829,220 45.138 42.26 42.22 42.26 42.08 42.45 2,078,630 42.253 -0.11%
2023-12-28 0 45.20 45.15 45.20 44.75 45.25 5,246,632 236,276,415 45.034 42.31 42.26 42.31 41.89 42.36 5,604,804 42.156 0.56%
2023-12-27 0 44.95 44.90 44.95 44.55 45.05 2,971,538 133,371,033 44.883 42.08 42.03 42.08 41.70 42.17 3,174,396 42.015 0.56%
2023-12-22 0 44.70 44.65 44.70 44.55 45.20 2,518,301 112,838,092 44.807 41.84 41.80 41.84 41.70 42.31 2,690,218 41.944 -0.11%
2023-12-21 0 44.75 44.75 44.80 44.50 45.00 2,680,991 120,062,080 44.783 41.89 41.89 41.94 41.66 42.12 2,864,014 41.921 -0.33%
2023-12-20 0 44.90 44.90 44.95 44.75 45.25 2,976,701 133,861,401 44.970 42.03 42.03 42.08 41.89 42.36 3,179,912 42.096 -0.22%
2023-12-19 0 45.00 44.95 45.00 44.35 45.00 1,792,678 80,456,061 44.880 42.12 42.08 42.12 41.52 42.12 1,915,059 42.012 0.22%
2023-12-18 0 44.90 44.90 44.95 44.75 45.25 1,372,034 61,653,121 44.936 42.03 42.03 42.08 41.89 42.36 1,465,699 42.064 -0.55%
2023-12-15 0 45.15 45.05 45.15 44.65 45.30 8,260,500 372,423,254 45.085 42.26 42.17 42.26 41.80 42.41 8,824,420 42.204 0.33%
2023-12-14 0 45.00 44.90 45.00 44.30 45.55 4,846,270 216,901,412 44.756 42.12 42.03 42.12 41.47 42.64 5,177,111 41.896 -0.11%
2023-12-13 0 45.05 44.95 45.05 44.50 45.10 2,732,085 122,594,079 44.872 42.17 42.08 42.17 41.66 42.22 2,918,597 42.004 1.12%
2023-12-12 0 44.55 44.55 44.60 44.10 44.80 3,012,956 134,269,573 44.564 41.70 41.70 41.75 41.28 41.94 3,218,642 41.716 -0.22%
2023-12-11 0 44.65 44.50 44.65 43.95 44.80 3,486,453 154,856,494 44.417 41.80 41.66 41.80 41.14 41.94 3,724,463 41.578 -0.67%
2023-12-08 0 44.95 44.85 44.95 44.00 45.10 3,545,078 158,658,748 44.755 42.08 41.98 42.08 41.19 42.22 3,787,090 41.895 1.12%
2023-12-07 0 44.45 44.30 44.45 43.95 44.70 2,256,548 99,946,465 44.292 41.61 41.47 41.61 41.14 41.84 2,410,596 41.461 -0.22%
2023-12-06 0 44.55 44.45 44.55 44.25 45.05 3,017,993 134,394,789 44.531 41.70 41.61 41.70 41.42 42.17 3,224,023 41.685 -0.67%
2023-12-05 0 44.85 44.70 44.85 44.45 45.10 4,087,852 183,257,156 44.830 41.98 41.84 41.98 41.61 42.22 4,366,918 41.965 0.00%
2023-12-04 0 44.85 44.70 44.85 44.25 45.10 5,390,816 241,297,558 44.761 41.98 41.84 41.98 41.42 42.22 5,758,831 41.900 1.36%
2023-12-01 0 44.25 44.25 44.30 44.15 45.05 4,039,851 179,821,631 44.512 41.42 41.42 41.47 41.33 42.17 4,315,640 41.667 -0.78%
2023-11-30 0 44.60 44.60 44.65 44.00 45.20 33,707,334 1,504,190,153 44.625 41.75 41.75 41.80 41.19 42.31 36,008,436 41.773 1.94%
2023-11-29 0 43.75 43.70 43.75 43.35 45.45 5,957,263 261,525,116 43.900 40.95 40.91 40.95 40.58 42.55 6,363,948 41.095 -3.21%
2023-11-28 0 45.20 45.15 45.20 45.05 45.65 3,441,024 155,846,293 45.291 42.31 42.26 42.31 42.17 42.73 3,675,933 42.396 -0.33%
2023-11-27 0 45.35 45.30 45.35 44.95 45.45 2,817,858 127,458,553 45.232 42.45 42.41 42.45 42.08 42.55 3,010,225 42.342 0.33%
2023-11-24 0 45.20 45.15 45.20 44.90 45.85 2,596,800 117,437,029 45.224 42.31 42.26 42.31 42.03 42.92 2,774,076 42.334 -1.63%
2023-11-23 0 45.95 45.85 45.95 45.40 46.00 3,703,841 169,489,699 45.761 43.01 42.92 43.01 42.50 43.06 3,956,691 42.836 0.88%
2023-11-22 0 45.55 45.55 45.60 45.30 45.85 2,517,600 114,883,057 45.632 42.64 42.64 42.69 42.41 42.92 2,689,469 42.716 -0.11%
2023-11-21 0 45.60 45.55 45.60 45.40 46.00 4,435,904 203,017,362 45.767 42.69 42.64 42.69 42.50 43.06 4,738,730 42.842 -0.22%
2023-11-20 0 45.70 45.60 45.70 44.90 45.70 3,887,160 176,983,566 45.530 42.78 42.69 42.78 42.03 42.78 4,152,525 42.621 1.44%
2023-11-17 0 45.05 45.05 45.10 44.75 45.30 2,943,867 132,756,110 45.096 42.17 42.17 42.22 41.89 42.41 3,144,836 42.214 -0.99%
2023-11-16 0 45.50 45.45 45.50 45.00 46.10 4,739,236 215,772,394 45.529 42.59 42.55 42.59 42.12 43.15 5,062,770 42.619 -1.09%
2023-11-15 0 46.00 45.85 46.00 44.90 46.75 20,223,382 921,177,662 45.550 43.06 42.92 43.06 42.03 43.76 21,603,974 42.639 4.19%
2023-11-14 0 44.15 44.15 44.20 44.15 44.85 3,348,536 148,782,996 44.432 41.33 41.33 41.38 41.33 41.98 3,577,131 41.593 -0.67%
2023-11-13 0 44.45 44.40 44.45 43.75 44.45 1,263,846 55,867,863 44.205 41.61 41.56 41.61 40.95 41.61 1,350,125 41.380 1.25%
2023-11-10 0 43.90 43.80 43.90 43.60 44.30 2,011,452 88,230,477 43.864 41.09 41.00 41.09 40.81 41.47 2,148,768 41.061 -0.57%
2023-11-09 0 44.15 44.10 44.15 43.95 44.70 1,291,825 57,103,315 44.204 41.33 41.28 41.33 41.14 41.84 1,380,014 41.379 -0.45%
2023-11-08 0 44.35 44.30 44.35 43.70 44.70 3,111,929 137,847,185 44.296 41.52 41.47 41.52 40.91 41.84 3,324,371 41.466 1.03%
2023-11-07 0 43.90 43.90 43.95 43.80 44.60 3,002,086 132,213,067 44.040 41.09 41.09 41.14 41.00 41.75 3,207,030 41.226 -2.01%
2023-11-06 0 44.80 44.75 44.80 44.50 44.95 3,643,666 162,888,471 44.705 41.94 41.89 41.94 41.66 42.08 3,892,408 41.848 0.11%
2023-11-03 0 44.75 44.75 44.80 44.40 44.95 3,238,991 144,989,100 44.764 41.89 41.89 41.94 41.56 42.08 3,460,108 41.903 0.56%
2023-11-02 0 44.50 44.45 44.50 44.05 45.35 2,518,533 111,833,441 44.404 41.66 41.61 41.66 41.24 42.45 2,690,466 41.567 0.00%
2023-11-01 0 44.50 44.50 44.60 44.40 44.95 1,963,715 87,621,038 44.620 41.66 41.66 41.75 41.56 42.08 2,097,772 41.769 -0.11%
2023-10-31 0 44.55 44.45 44.55 44.30 45.00 1,886,995 84,067,931 44.551 41.70 41.61 41.70 41.47 42.12 2,015,815 41.704 -0.67%
2023-10-30 0 44.85 44.70 44.85 44.05 45.15 3,880,652 173,666,315 44.752 41.98 41.84 41.98 41.24 42.26 4,145,573 41.892 0.45%
2023-10-27 0 44.65 44.65 44.70 44.05 44.85 3,137,517 139,598,107 44.493 41.80 41.80 41.84 41.24 41.98 3,351,706 41.650 1.02%
2023-10-26 0 44.20 44.15 44.20 43.60 44.35 2,597,706 114,712,635 44.159 41.38 41.33 41.38 40.81 41.52 2,775,044 41.337 1.61%
2023-10-25 0 43.50 43.45 43.50 43.35 44.15 2,046,412 89,509,820 43.740 40.72 40.67 40.72 40.58 41.33 2,186,115 40.945 1.52%
2023-10-24 0 42.85 42.85 42.90 42.50 43.30 3,001,872 128,801,814 42.907 40.11 40.11 40.16 39.78 40.53 3,206,801 40.165 0.00%
2023-10-20 0 42.85 42.80 42.85 42.80 43.45 1,921,046 82,500,383 42.946 40.11 40.06 40.11 40.06 40.67 2,052,190 40.201 -0.46%
2023-10-19 0 43.05 43.00 43.05 42.95 43.90 2,910,921 125,929,669 43.261 40.30 40.25 40.30 40.21 41.09 3,109,641 40.497 -1.82%
2023-10-18 0 43.85 43.80 43.85 43.40 44.10 2,773,003 121,372,596 43.769 41.05 41.00 41.05 40.63 41.28 2,962,308 40.972 0.57%
2023-10-17 0 43.60 43.55 43.60 43.40 43.95 2,369,720 103,368,219 43.620 40.81 40.77 40.81 40.63 41.14 2,531,494 40.833 0.11%
2023-10-16 0 43.55 43.55 43.60 43.50 44.20 2,003,200 87,649,250 43.755 40.77 40.77 40.81 40.72 41.38 2,139,953 40.958 -0.46%
2023-10-13 0 43.75 43.70 43.75 43.55 45.80 4,074,439 180,030,432 44.185 40.95 40.91 40.95 40.77 42.87 4,352,589 41.362 -4.48%
2023-10-12 0 45.80 45.75 45.80 45.15 45.90 7,713,512 352,095,178 45.647 42.87 42.83 42.87 42.26 42.97 8,240,091 42.730 0.99%
2023-10-11 0 45.35 45.30 45.35 44.30 45.35 7,937,621 357,871,055 45.085 42.45 42.41 42.45 41.47 42.45 8,479,499 42.204 1.80%
2023-10-10 0 44.55 44.50 44.55 44.35 44.80 4,148,911 185,150,316 44.626 41.70 41.66 41.70 41.52 41.94 4,432,145 41.774 0.45%
2023-10-09 0 44.35 44.30 44.35 43.80 44.75 1,514,791 67,005,662 44.234 41.52 41.47 41.52 41.00 41.89 1,618,201 41.407 -0.67%
2023-10-06 0 44.65 44.60 44.65 44.25 44.95 2,050,800 91,220,015 44.480 41.80 41.75 41.80 41.42 42.08 2,190,802 41.638 1.71%
2023-10-05 0 43.90 43.90 43.95 43.20 44.10 1,545,197 67,729,467 43.832 41.09 41.09 41.14 40.44 41.28 1,650,683 41.031 1.04%
2023-10-04 0 43.45 43.40 43.45 43.05 43.90 1,821,520 79,000,887 43.371 40.67 40.63 40.67 40.30 41.09 1,945,870 40.599 -0.80%
2023-10-03 0 43.80 43.80 43.85 43.50 44.90 3,470,501 152,382,280 43.908 41.00 41.00 41.05 40.72 42.03 3,707,422 41.102 -2.67%
2023-09-29 0 45.00 45.00 45.10 43.50 45.50 3,687,044 165,616,474 44.918 42.12 42.12 42.22 40.72 42.59 3,938,748 42.048 3.45%
2023-09-28 0 43.50 43.35 43.50 43.05 43.60 2,808,262 121,878,986 43.400 40.72 40.58 40.72 40.30 40.81 2,999,974 40.627 -0.11%
2023-09-27 0 43.55 43.45 43.55 42.90 43.60 1,728,176 74,996,306 43.396 40.77 40.67 40.77 40.16 40.81 1,846,154 40.623 1.40%
2023-09-26 0 42.95 42.90 42.95 42.55 43.35 2,320,710 99,608,555 42.922 40.21 40.16 40.21 39.83 40.58 2,479,138 40.179 -0.46%
2023-09-25 0 43.15 43.10 43.15 43.00 43.65 2,045,899 88,455,740 43.236 40.39 40.35 40.39 40.25 40.86 2,185,567 40.473 -1.03%
2023-09-22 0 43.60 43.50 43.60 42.45 43.60 2,947,470 127,107,171 43.124 40.81 40.72 40.81 39.74 40.81 3,148,685 40.368 1.99%
2023-09-21 0 42.75 42.70 42.75 42.70 44.00 2,174,651 93,801,825 43.134 40.02 39.97 40.02 39.97 41.19 2,323,108 40.378 -3.17%
2023-09-20 0 44.15 44.15 44.20 43.80 44.40 2,571,459 113,453,695 44.120 41.33 41.33 41.38 41.00 41.56 2,747,005 41.301 -0.34%
2023-09-19 0 44.30 44.25 44.30 43.95 44.40 1,204,044 53,168,778 44.159 41.47 41.42 41.47 41.14 41.56 1,286,241 41.337 0.34%
2023-09-18 0 44.15 44.10 44.15 43.90 44.70 1,999,746 88,603,647 44.307 41.33 41.28 41.33 41.09 41.84 2,136,263 41.476 -0.79%
2023-09-15 0 44.50 44.50 44.65 44.25 44.75 4,917,000 219,144,188 44.569 41.66 41.66 41.80 41.42 41.89 5,252,669 41.721 0.00%
2023-09-14 0 44.50 44.40 44.50 43.95 44.75 3,190,893 141,485,095 44.340 41.66 41.56 41.66 41.14 41.89 3,408,726 41.507 0.79%
2023-09-13 0 44.15 44.10 44.15 44.00 44.55 2,086,429 92,241,256 44.210 41.33 41.28 41.33 41.19 41.70 2,228,863 41.385 1.03%
2023-09-12 0 43.70 43.65 43.70 43.65 44.50 1,682,876 73,977,701 43.959 40.91 40.86 40.91 40.86 41.66 1,797,761 41.150 -1.80%
2023-09-11 0 44.50 44.45 44.50 43.25 44.60 4,824,884 213,707,920 44.293 41.66 41.61 41.66 40.49 41.75 5,154,265 41.462 1.37%
2023-09-07 0 43.90 43.85 43.90 43.60 44.15 2,397,569 105,169,207 43.865 41.09 41.05 41.09 40.81 41.33 2,561,244 41.062 0.11%
2023-09-06 0 43.85 43.80 43.85 43.30 43.95 2,599,380 113,473,779 43.654 41.05 41.00 41.05 40.53 41.14 2,776,832 40.864 0.11%
2023-09-05 0 43.80 43.80 43.85 43.55 44.50 2,576,310 113,093,968 43.898 41.00 41.00 41.05 40.77 41.66 2,752,187 41.092 -1.57%
2023-09-04 0 44.50 44.35 44.50 44.25 45.00 5,343,534 237,803,062 44.503 41.66 41.52 41.66 41.42 42.12 5,708,322 41.659 1.02%
2023-08-31 0 44.05 44.05 44.10 43.05 44.70 8,001,869 352,407,237 44.041 41.24 41.24 41.28 40.30 41.84 8,548,133 41.226 3.04%
2023-08-30 0 42.75 42.75 42.80 42.50 43.60 3,938,234 169,319,453 42.994 40.02 40.02 40.06 39.78 40.81 4,207,086 40.246 -1.16%
2023-08-29 0 43.25 43.20 43.25 42.80 43.40 2,781,293 120,045,080 43.162 40.49 40.44 40.49 40.06 40.63 2,971,164 40.403 1.29%
2023-08-28 0 42.70 42.65 42.70 42.45 43.25 1,394,000 59,584,515 42.744 39.97 39.92 39.97 39.74 40.49 1,489,164 40.012 1.30%
2023-08-25 0 42.15 42.15 42.20 42.00 42.80 1,903,986 80,630,772 42.348 39.46 39.46 39.50 39.32 40.06 2,033,966 39.642 -1.06%
2023-08-24 0 42.60 42.60 42.65 41.50 42.80 2,182,280 92,539,562 42.405 39.88 39.88 39.92 38.85 40.06 2,331,258 39.695 2.28%
2023-08-23 0 41.65 41.60 41.65 41.40 42.00 2,086,726 86,996,939 41.691 38.99 38.94 38.99 38.75 39.32 2,229,181 39.026 0.00%
2023-08-22 0 41.65 41.65 41.75 41.40 42.30 2,466,158 102,786,631 41.679 38.99 38.99 39.08 38.75 39.60 2,634,515 39.015 -0.48%
2023-08-21 0 41.85 41.85 42.00 41.80 42.25 2,865,906 120,281,130 41.970 39.18 39.18 39.32 39.13 39.55 3,061,553 39.288 -0.95%
2023-08-18 0 42.25 42.25 42.30 42.05 43.35 3,240,630 137,315,390 42.373 39.55 39.55 39.60 39.36 40.58 3,461,858 39.665 -1.74%
2023-08-17 0 43.00 42.95 43.00 42.60 43.35 2,530,340 108,841,056 43.014 40.25 40.21 40.25 39.88 40.58 2,703,079 40.266 -0.12%
2023-08-16 0 43.05 43.05 43.10 42.75 43.55 3,355,832 144,779,656 43.143 40.30 40.30 40.35 40.02 40.77 3,584,925 40.386 -0.46%
2023-08-15 0 43.25 43.20 43.25 43.05 43.85 1,966,300 85,211,295 43.336 40.49 40.44 40.49 40.30 41.05 2,100,534 40.566 -1.26%
2023-08-14 0 43.80 43.80 43.85 43.15 43.90 2,418,679 105,252,045 43.516 41.00 41.00 41.05 40.39 41.09 2,583,795 40.735 0.23%
2023-08-11 0 43.70 43.70 43.75 43.50 44.60 2,332,071 102,113,780 43.787 40.91 40.91 40.95 40.72 41.75 2,491,275 40.989 -1.91%
2023-08-10 0 44.55 44.50 44.55 43.95 44.75 2,083,225 92,499,976 44.402 41.70 41.66 41.70 41.14 41.89 2,225,441 41.565 0.11%
2023-08-09 0 44.50 44.45 44.50 43.55 44.70 1,452,006 64,352,799 44.320 41.66 41.61 41.66 40.77 41.84 1,551,130 41.488 1.37%
2023-08-08 0 43.90 43.85 43.90 43.40 44.25 2,762,110 121,199,459 43.879 41.09 41.05 41.09 40.63 41.42 2,950,671 41.075 -2.23%
2023-08-07 0 44.90 44.85 44.90 44.30 45.25 2,746,428 122,819,234 44.720 42.03 41.98 42.03 41.47 42.36 2,933,919 41.862 1.35%
2023-08-04 0 44.30 44.30 44.35 43.90 44.45 1,992,516 88,066,587 44.199 41.47 41.47 41.52 41.09 41.61 2,128,539 41.374 1.03%
2023-08-03 0 43.85 43.85 43.90 43.60 44.35 2,617,835 115,030,022 43.941 41.05 41.05 41.09 40.81 41.52 2,796,547 41.133 -1.02%
2023-08-02 0 44.30 44.25 44.30 44.10 45.20 2,506,168 111,324,108 44.420 41.47 41.42 41.47 41.28 42.31 2,677,257 41.581 -2.21%
2023-08-01 0 45.30 45.25 45.30 44.85 45.65 4,523,460 204,715,512 45.256 42.41 42.36 42.41 41.98 42.73 4,832,263 42.364 0.00%
2023-07-31 0 45.30 45.25 45.30 44.60 45.50 6,218,119 281,469,061 45.266 42.41 42.36 42.41 41.75 42.59 6,642,612 42.373 1.23%
2023-07-28 0 44.75 44.70 44.80 43.80 44.75 4,254,400 189,327,735 44.502 41.89 41.84 41.94 41.00 41.89 4,544,836 41.658 1.13%
2023-07-27 0 44.25 44.20 44.25 43.65 44.25 2,714,765 119,630,117 44.066 41.42 41.38 41.42 40.86 41.42 2,900,094 41.250 0.80%
2023-07-26 0 43.90 43.80 43.90 43.45 43.90 1,520,010 66,525,246 43.766 41.09 41.00 41.09 40.67 41.09 1,623,777 40.969 0.57%
2023-07-25 0 43.65 43.60 43.65 42.80 43.85 3,477,718 151,080,398 43.442 40.86 40.81 40.86 40.06 41.05 3,715,132 40.666 2.11%
2023-07-24 0 42.75 42.75 42.80 42.20 43.15 2,076,095 88,435,487 42.597 40.02 40.02 40.06 39.50 40.39 2,217,824 39.875 -0.93%
2023-07-21 0 43.15 43.15 43.20 42.55 43.35 1,208,494 52,100,013 43.112 40.39 40.39 40.44 39.83 40.58 1,290,994 40.356 0.94%
2023-07-20 0 42.75 42.75 42.80 42.65 43.60 905,589 38,882,589 42.936 40.02 40.02 40.06 39.92 40.81 967,411 40.192 -1.04%
2023-07-19 0 43.20 43.15 43.20 42.60 43.20 2,987,897 128,502,642 43.008 40.44 40.39 40.44 39.88 40.44 3,191,872 40.259 0.00%
2023-07-18 0 43.20 43.20 43.25 42.80 43.95 3,325,789 143,321,819 43.094 40.44 40.44 40.49 40.06 41.14 3,552,831 40.340 -1.59%
2023-07-14 0 43.90 43.85 43.90 43.55 43.95 2,201,200 96,524,310 43.851 41.09 41.05 41.09 40.77 41.14 2,351,470 41.049 0.80%
2023-07-13 0 43.55 43.55 43.60 42.95 43.80 2,294,982 99,866,240 43.515 40.77 40.77 40.81 40.21 41.00 2,451,654 40.734 1.16%
2023-07-12 0 43.05 43.00 43.05 42.45 43.10 1,851,509 79,428,982 42.900 40.30 40.25 40.30 39.74 40.35 1,977,906 40.158 0.70%
2023-07-11 0 42.75 42.70 42.75 42.35 42.95 1,765,863 75,403,302 42.701 40.02 39.97 40.02 39.64 40.21 1,886,413 39.972 0.94%
2023-07-10 0 42.35 42.35 42.40 42.15 43.10 1,501,522 63,704,088 42.426 39.64 39.64 39.69 39.46 40.35 1,604,027 39.715 0.59%
2023-07-07 0 42.10 42.10 42.15 42.10 42.90 3,210,870 135,841,902 42.307 39.41 39.41 39.46 39.41 40.16 3,430,067 39.603 -2.21%
2023-07-06 0 43.05 43.00 43.05 42.65 43.60 4,107,920 176,520,556 42.971 40.30 40.25 40.30 39.92 40.81 4,388,356 40.225 -0.12%
2023-07-05 0 43.10 43.10 43.15 42.95 44.30 3,756,776 162,482,026 43.250 40.35 40.35 40.39 40.21 41.47 4,013,240 40.486 -2.82%
2023-07-04 0 44.35 44.25 44.35 43.60 44.40 1,913,212 84,627,101 44.233 41.52 41.42 41.52 40.81 41.56 2,043,821 41.406 0.68%
2023-07-03 0 44.05 44.00 44.05 43.35 44.20 2,733,237 120,179,713 43.970 41.24 41.19 41.24 40.58 41.38 2,919,827 41.160 1.85%
2023-06-30 0 43.25 43.25 43.35 42.75 43.50 2,217,288 95,959,887 43.278 40.49 40.49 40.58 40.02 40.72 2,368,656 40.512 0.82%
2023-06-29 0 42.90 42.85 42.90 42.60 43.35 2,783,211 119,302,369 42.865 40.16 40.11 40.16 39.88 40.58 2,973,213 40.126 -0.58%
2023-06-28 0 43.15 43.10 43.15 42.60 43.35 1,572,000 67,622,343 43.017 40.39 40.35 40.39 39.88 40.58 1,679,316 40.268 0.58%
2023-06-27 0 42.90 42.85 42.90 42.65 43.15 1,987,562 85,204,973 42.869 40.16 40.11 40.16 39.92 40.39 2,123,247 40.130 0.35%
2023-06-26 0 42.75 42.75 42.80 42.35 43.15 2,253,737 96,530,184 42.831 40.02 40.02 40.06 39.64 40.39 2,407,593 40.094 1.18%
2023-06-23 0 42.25 42.25 42.30 41.90 43.50 2,716,560 115,047,773 42.351 39.55 39.55 39.60 39.22 40.72 2,902,012 39.644 -2.87%
2023-06-21 0 43.50 43.45 43.50 43.35 44.05 2,131,018 92,983,534 43.633 40.72 40.67 40.72 40.58 41.24 2,276,496 40.845 -1.81%
2023-06-20 0 44.30 44.20 44.30 43.75 44.45 2,932,160 129,451,817 44.149 41.47 41.38 41.47 40.95 41.61 3,132,330 41.328 0.91%
2023-06-19 0 43.90 43.85 43.90 43.20 44.00 5,033,422 219,876,265 43.683 41.09 41.05 41.09 40.44 41.19 5,377,039 40.892 1.50%
2023-06-16 0 43.25 43.20 43.25 42.75 43.30 6,248,532 269,605,323 43.147 40.49 40.44 40.49 40.02 40.53 6,675,101 40.390 0.58%
2023-06-15 0 43.00 43.00 43.05 42.55 43.25 7,075,266 304,004,219 42.967 40.25 40.25 40.30 39.83 40.49 7,558,274 40.221 1.18%
2023-06-14 0 42.50 42.50 42.55 42.20 43.45 2,996,071 127,652,520 42.607 39.78 39.78 39.83 39.50 40.67 3,200,604 39.884 -0.70%
2023-06-13 0 42.80 42.75 42.80 42.65 43.10 2,806,883 120,399,002 42.894 40.06 40.02 40.06 39.92 40.35 2,998,501 40.153 -0.47%
2023-06-12 0 43.00 42.95 43.00 42.55 43.10 3,089,691 132,605,925 42.919 40.25 40.21 40.25 39.83 40.35 3,300,615 40.176 0.70%
2023-06-09 0 42.70 42.70 42.75 42.35 43.10 2,687,743 114,846,915 42.730 39.97 39.97 40.02 39.64 40.35 2,871,227 39.999 0.12%
2023-06-08 0 42.65 42.60 42.65 42.40 43.10 2,451,650 104,782,789 42.740 39.92 39.88 39.92 39.69 40.35 2,619,017 40.008 -0.70%
2023-06-07 0 42.95 42.90 42.95 42.50 43.10 3,220,711 137,881,924 42.811 40.21 40.16 40.21 39.78 40.35 3,440,580 40.075 1.18%
2023-06-06 0 42.45 42.45 42.50 42.35 43.10 3,878,731 165,462,421 42.659 39.74 39.74 39.78 39.64 40.35 4,143,521 39.933 -1.05%
2023-06-05 0 42.90 42.80 42.90 42.30 42.95 2,745,882 117,188,913 42.678 40.16 40.06 40.16 39.60 40.21 2,933,335 39.951 0.70%
2023-06-02 0 42.60 42.55 42.60 41.60 42.95 7,677,523 326,483,035 42.525 39.88 39.83 39.88 38.94 40.21 8,201,645 39.807 2.40%
2023-06-01 0 41.60 41.55 41.60 41.55 42.25 5,906,388 247,029,129 41.824 38.94 38.89 38.94 38.89 39.55 6,309,600 39.151 -0.95%
2023-05-31 0 42.00 41.95 42.00 41.30 42.35 18,165,120 761,875,898 41.942 39.32 39.27 39.32 38.66 39.64 19,405,200 39.261 0.60%
2023-05-30 0 41.75 41.70 41.75 41.45 42.15 4,096,867 171,067,094 41.756 39.08 39.04 39.08 38.80 39.46 4,376,548 39.087 0.60%
2023-05-29 0 41.50 41.45 41.50 41.40 42.25 3,216,230 134,700,428 41.881 38.85 38.80 38.85 38.75 39.55 3,435,793 39.205 -0.60%
2023-05-25 0 41.75 41.75 41.80 41.60 42.05 3,941,972 164,887,216 41.829 39.08 39.08 39.13 38.94 39.36 4,211,079 39.156 -1.18%
2023-05-24 0 42.25 42.20 42.25 41.95 43.00 4,148,411 175,644,336 42.340 39.55 39.50 39.55 39.27 40.25 4,431,611 39.634 -0.12%
2023-05-23 0 42.30 42.25 42.30 42.00 43.30 3,805,459 161,952,917 42.558 39.60 39.55 39.60 39.32 40.53 4,065,247 39.838 -1.97%
2023-05-22 0 43.15 43.10 43.15 42.05 43.20 4,654,496 199,647,930 42.894 40.39 40.35 40.39 39.36 40.44 4,972,245 40.152 2.37%
2023-05-19 0 42.15 42.05 42.15 40.95 42.25 4,101,100 172,181,095 41.984 39.46 39.36 39.46 38.33 39.55 4,381,070 39.301 1.57%
2023-05-18 0 41.50 41.35 41.50 40.85 41.70 2,780,147 114,882,891 41.323 38.85 38.71 38.85 38.24 39.04 2,969,940 38.682 1.77%
2023-05-17 0 41.55 41.50 41.55 41.50 42.35 3,800,024 159,282,099 41.916 38.17 38.13 38.17 38.13 38.91 4,136,090 38.510 -1.19%
2023-05-16 0 42.05 42.00 42.05 41.65 42.30 2,983,735 125,072,934 41.918 38.63 38.59 38.63 38.27 38.86 3,247,610 38.512 0.24%
2023-05-15 0 41.95 41.90 41.95 41.30 42.30 4,615,159 193,828,267 41.998 38.54 38.50 38.54 37.94 38.86 5,023,314 38.586 1.82%
2023-05-12 0 41.20 41.20 41.25 41.20 41.85 3,173,373 131,606,282 41.472 37.85 37.85 37.90 37.85 38.45 3,454,019 38.102 -1.55%
2023-05-11 0 41.85 41.80 41.85 41.50 42.10 3,914,620 163,627,467 41.799 38.45 38.40 38.45 38.13 38.68 4,260,821 38.403 -0.12%
2023-05-10 0 41.90 41.80 41.90 41.50 42.25 3,944,048 165,282,895 41.907 38.50 38.40 38.50 38.13 38.82 4,292,851 38.502 0.12%
2023-05-09 0 41.85 41.85 41.95 41.80 42.85 2,330,516 98,385,802 42.216 38.45 38.45 38.54 38.40 39.37 2,536,622 38.786 -2.11%
2023-05-08 0 42.75 42.70 42.75 41.90 42.80 3,446,628 146,336,136 42.458 39.28 39.23 39.28 38.50 39.32 3,751,441 39.008 2.40%
2023-05-05 0 41.75 41.70 41.75 41.55 42.30 3,874,936 162,076,065 41.827 38.36 38.31 38.36 38.17 38.86 4,217,627 38.428 -0.48%
2023-05-04 0 41.95 41.90 41.95 41.70 42.50 3,136,186 131,640,926 41.975 38.54 38.50 38.54 38.31 39.05 3,413,544 38.564 -1.18%
2023-05-03 0 42.45 42.40 42.45 41.85 42.50 2,221,672 93,930,805 42.279 39.00 38.95 39.00 38.45 39.05 2,418,152 38.844 0.35%
2023-05-02 0 42.30 42.30 42.35 41.80 42.75 2,713,227 114,614,153 42.243 38.86 38.86 38.91 38.40 39.28 2,953,179 38.810 -0.24%
2023-04-28 0 42.40 42.35 42.40 42.10 42.70 2,063,639 87,496,225 42.399 38.95 38.91 38.95 38.68 39.23 2,246,143 38.954 0.47%
2023-04-27 0 42.20 42.15 42.20 41.90 42.50 3,237,281 136,626,983 42.204 38.77 38.73 38.77 38.50 39.05 3,523,579 38.775 -0.35%
2023-04-26 0 42.35 42.35 42.40 41.60 42.70 2,869,064 121,502,325 42.349 38.91 38.91 38.95 38.22 39.23 3,122,798 38.908 1.19%
2023-04-25 0 41.85 41.80 41.85 41.65 42.55 3,237,865 135,726,284 41.918 38.45 38.40 38.45 38.27 39.09 3,524,215 38.512 -1.65%
2023-04-24 0 42.55 42.50 42.55 42.00 42.55 3,327,556 140,719,709 42.289 39.09 39.05 39.09 38.59 39.09 3,621,838 38.853 0.59%
2023-04-21 0 42.30 42.25 42.30 42.05 42.70 5,119,400 216,481,535 42.287 38.86 38.82 38.86 38.63 39.23 5,572,149 38.851 -0.94%
2023-04-20 0 42.70 42.65 42.70 42.60 43.30 3,042,602 130,064,561 42.748 39.23 39.18 39.23 39.14 39.78 3,311,683 39.274 -0.58%
2023-04-19 0 42.95 42.90 42.95 42.75 43.40 5,408,000 232,750,959 43.038 39.46 39.41 39.46 39.28 39.87 5,886,272 39.541 -0.92%
2023-04-18 0 43.35 43.30 43.35 43.10 43.70 2,944,509 127,669,373 43.358 39.83 39.78 39.83 39.60 40.15 3,204,915 39.835 -0.57%
2023-04-17 0 43.60 43.50 43.60 42.85 43.70 4,071,887 176,687,970 43.392 40.06 39.97 40.06 39.37 40.15 4,431,996 39.866 1.40%
2023-04-14 0 43.00 42.90 43.00 42.65 43.35 4,249,943 182,421,050 42.923 39.51 39.41 39.51 39.18 39.83 4,625,799 39.436 -0.12%
2023-04-13 0 43.05 43.00 43.05 42.05 43.15 8,898,892 380,399,062 42.747 39.55 39.51 39.55 38.63 39.64 9,685,891 39.274 -0.12%
2023-04-12 0 43.10 43.10 43.15 42.45 44.85 10,381,253 446,981,414 43.057 39.60 39.60 39.64 39.00 41.21 11,299,349 39.558 -3.90%
2023-04-11 0 44.85 44.80 44.85 44.20 45.45 3,514,244 157,352,494 44.776 41.21 41.16 41.21 40.61 41.76 3,825,036 41.138 0.56%
2023-04-06 0 44.60 44.55 44.60 43.70 44.90 2,298,925 102,461,835 44.569 40.98 40.93 40.98 40.15 41.25 2,502,237 40.948 0.00%
2023-04-04 0 44.60 44.60 44.65 44.30 44.90 2,247,171 100,222,246 44.599 40.98 40.98 41.02 40.70 41.25 2,445,906 40.976 -0.34%
2023-04-03 0 44.75 44.75 44.80 44.50 45.80 4,621,880 207,324,906 44.857 41.11 41.11 41.16 40.88 42.08 5,030,629 41.213 -0.89%
2023-03-31 0 45.15 45.10 45.15 44.70 45.90 4,549,592 205,942,823 45.266 41.48 41.44 41.48 41.07 42.17 4,951,948 41.588 -0.33%
2023-03-30 0 45.30 45.25 45.30 44.65 45.95 4,342,560 196,470,944 45.243 41.62 41.57 41.62 41.02 42.22 4,726,607 41.567 -2.16%
2023-03-29 0 46.30 46.25 46.30 45.85 46.70 8,216,309 380,630,152 46.326 42.54 42.49 42.54 42.12 42.91 8,942,942 42.562 0.98%
2023-03-28 0 45.85 45.85 45.90 45.15 46.10 6,635,104 304,354,001 45.870 42.12 42.12 42.17 41.48 42.35 7,221,899 42.143 0.77%
2023-03-27 0 45.50 45.45 45.50 44.20 45.80 10,581,382 479,571,793 45.322 41.80 41.76 41.80 40.61 42.08 11,517,177 41.640 1.34%
2023-03-24 0 44.90 44.90 44.95 44.35 45.00 2,598,348 116,444,544 44.815 41.25 41.25 41.30 40.75 41.34 2,828,140 41.174 0.34%
2023-03-23 0 44.75 44.75 44.80 44.10 44.95 2,757,969 122,877,877 44.554 41.11 41.11 41.16 40.52 41.30 3,001,878 40.934 0.45%
2023-03-22 0 44.55 44.50 44.55 44.00 44.70 2,086,922 92,761,645 44.449 40.93 40.88 40.93 40.42 41.07 2,271,485 40.837 0.56%
2023-03-21 0 44.30 44.25 44.30 43.60 44.35 2,531,405 111,284,851 43.962 40.70 40.65 40.70 40.06 40.75 2,755,277 40.390 0.91%
2023-03-20 0 43.90 43.90 43.95 43.50 44.50 2,760,400 121,090,985 43.867 40.33 40.33 40.38 39.97 40.88 3,004,524 40.303 -1.35%
2023-03-17 0 44.50 44.50 44.65 44.00 44.95 5,058,493 225,386,795 44.556 40.88 40.88 41.02 40.42 41.30 5,505,856 40.936 0.68%
2023-03-16 0 44.20 44.15 44.20 43.65 44.50 1,236,120 54,513,516 44.101 40.61 40.56 40.61 40.10 40.88 1,345,440 40.517 -0.11%
2023-03-15 0 44.25 44.20 44.25 43.95 44.60 1,443,967 63,877,249 44.237 40.65 40.61 40.65 40.38 40.98 1,571,668 40.643 0.80%
2023-03-14 0 43.90 43.90 43.95 43.70 44.90 2,742,060 120,921,784 44.099 40.33 40.33 40.38 40.15 41.25 2,984,562 40.516 -2.12%
2023-03-13 0 44.85 44.80 44.85 44.30 45.00 4,579,903 205,064,384 44.775 41.21 41.16 41.21 40.70 41.34 4,984,940 41.137 1.24%
2023-03-10 0 44.30 44.20 44.30 44.10 44.70 6,330,456 281,012,881 44.391 40.70 40.61 40.70 40.52 41.07 6,890,308 40.784 -0.34%
2023-03-09 0 44.45 44.35 44.45 44.10 44.75 3,519,521 156,507,805 44.468 40.84 40.75 40.84 40.52 41.11 3,830,780 40.855 -0.11%
2023-03-08 0 44.50 44.35 44.50 43.60 44.80 6,833,987 303,309,953 44.383 40.88 40.75 40.88 40.06 41.16 7,438,371 40.776 1.14%
2023-03-07 0 44.00 43.95 44.00 43.85 45.20 6,655,941 296,521,953 44.550 40.42 40.38 40.42 40.29 41.53 7,244,578 40.930 -1.01%
2023-03-06 0 44.45 44.40 44.45 43.10 44.70 4,313,929 190,180,737 44.085 40.84 40.79 40.84 39.60 41.07 4,695,444 40.503 1.48%
2023-03-03 0 43.80 43.80 43.85 43.80 44.75 3,501,010 154,624,398 44.166 40.24 40.24 40.29 40.24 41.11 3,810,632 40.577 -1.24%
2023-03-02 0 44.35 44.30 44.35 44.10 44.65 3,093,591 137,229,939 44.359 40.75 40.70 40.75 40.52 41.02 3,367,182 40.755 -0.22%
2023-03-01 0 44.45 44.40 44.45 43.20 44.55 7,570,647 332,752,477 43.953 40.84 40.79 40.84 39.69 40.93 8,240,179 40.382 1.02%
2023-02-28 0 44.00 43.90 44.00 43.60 44.35 10,376,432 456,274,303 43.972 40.42 40.33 40.42 40.06 40.75 11,294,102 40.399 0.46%
2023-02-27 0 43.80 43.80 43.85 43.30 44.05 3,440,245 150,366,757 43.708 40.24 40.24 40.29 39.78 40.47 3,744,493 40.157 0.11%
2023-02-24 0 43.75 43.75 43.80 43.60 44.30 3,726,574 163,800,727 43.955 40.20 40.20 40.24 40.06 40.70 4,056,144 40.383 -0.46%
2023-02-23 0 43.95 43.90 43.95 43.55 44.40 3,683,708 162,383,234 44.081 40.38 40.33 40.38 40.01 40.79 4,009,487 40.500 -0.11%
2023-02-22 0 44.00 43.95 44.00 42.90 44.30 4,387,872 192,580,357 43.889 40.42 40.38 40.42 39.41 40.70 4,775,926 40.323 1.97%
2023-02-21 0 43.15 43.15 43.20 42.90 43.90 3,677,403 159,254,207 43.306 39.64 39.64 39.69 39.41 40.33 4,002,625 39.787 -0.69%
2023-02-20 0 43.45 43.40 43.45 42.95 43.65 2,756,865 119,470,258 43.336 39.92 39.87 39.92 39.46 40.10 3,000,676 39.814 0.70%
2023-02-17 0 43.15 43.15 43.25 43.15 44.10 2,238,633 97,558,830 43.580 39.64 39.64 39.74 39.64 40.52 2,436,613 40.039 -1.48%
2023-02-16 0 43.80 43.80 43.85 43.25 44.05 2,354,186 102,861,280 43.693 40.24 40.24 40.29 39.74 40.47 2,562,385 40.143 0.57%
2023-02-15 0 43.55 43.45 43.55 42.85 43.75 3,627,001 157,028,753 43.294 40.01 39.92 40.01 39.37 40.20 3,947,765 39.777 -0.34%
2023-02-14 0 43.70 43.65 43.70 43.15 43.75 1,835,770 79,837,274 43.490 40.15 40.10 40.15 39.64 40.20 1,998,122 39.956 0.58%
2023-02-13 0 43.45 43.35 43.45 42.95 43.45 2,917,888 126,364,745 43.307 39.92 39.83 39.92 39.46 39.92 3,175,940 39.788 0.70%
2023-02-10 0 43.15 43.15 43.20 42.85 44.35 4,769,742 206,825,617 43.362 39.64 39.64 39.69 39.37 40.75 5,191,568 39.839 -2.04%
2023-02-09 0 44.05 44.05 44.10 43.95 44.60 3,266,742 144,306,866 44.175 40.47 40.47 40.52 40.38 40.98 3,555,646 40.585 -1.34%
2023-02-08 0 44.65 44.65 44.70 44.15 44.80 1,854,129 82,671,658 44.588 41.02 41.02 41.07 40.56 41.16 2,018,104 40.965 0.45%
2023-02-07 0 44.45 44.45 44.50 44.45 45.30 2,998,086 134,061,210 44.716 40.84 40.84 40.88 40.84 41.62 3,263,230 41.082 -1.33%
2023-02-06 0 45.05 45.00 45.05 43.75 45.10 5,450,602 243,995,326 44.765 41.39 41.34 41.39 40.20 41.44 5,932,642 41.128 0.90%
2023-02-03 0 44.65 44.65 44.70 44.50 45.10 5,561,017 249,311,225 44.832 41.02 41.02 41.07 40.88 41.44 6,052,822 41.189 -0.22%
2023-02-02 0 44.75 44.65 44.75 44.30 45.15 2,791,872 125,049,700 44.791 41.11 41.02 41.11 40.70 41.48 3,038,779 41.151 0.67%
2023-02-01 0 44.45 44.40 44.45 43.90 45.20 4,480,815 200,212,143 44.682 40.84 40.79 40.84 40.33 41.53 4,877,089 41.052 0.45%
2023-01-31 0 44.25 44.20 44.25 43.85 45.10 5,179,993 229,798,261 44.363 40.65 40.61 40.65 40.29 41.44 5,638,101 40.758 -0.45%
2023-01-30 0 44.45 44.45 44.50 44.10 44.95 6,602,014 294,254,498 44.570 40.84 40.84 40.88 40.52 41.30 7,185,882 40.949 0.79%
2023-01-27 0 44.10 44.05 44.10 43.35 44.15 1,805,069 79,167,729 43.859 40.52 40.47 40.52 39.83 40.56 1,964,706 40.295 0.34%
2023-01-26 0 43.95 43.90 43.95 43.05 44.05 3,257,873 142,430,802 43.719 40.38 40.33 40.38 39.55 40.47 3,545,992 40.167 2.33%
2023-01-20 0 42.95 42.95 43.00 42.60 43.45 3,838,506 164,884,189 42.955 39.46 39.46 39.51 39.14 39.92 4,177,975 39.465 -0.69%
2023-01-19 0 43.25 43.20 43.25 43.00 43.90 3,366,554 145,673,504 43.271 39.74 39.69 39.74 39.51 40.33 3,664,285 39.755 -1.93%
2023-01-18 0 44.10 44.05 44.10 43.55 44.40 4,211,775 185,236,620 43.981 40.52 40.47 40.52 40.01 40.79 4,584,256 40.407 0.80%
2023-01-17 0 43.75 43.70 43.75 43.60 44.95 2,786,142 122,350,760 43.914 40.20 40.15 40.20 40.06 41.30 3,032,543 40.346 -2.78%
2023-01-16 0 45.00 44.95 45.00 44.60 45.20 2,548,890 114,595,325 44.959 41.34 41.30 41.34 40.98 41.53 2,774,308 41.306 0.11%
2023-01-13 0 44.95 44.90 44.95 43.40 45.05 5,206,460 231,502,493 44.464 41.30 41.25 41.30 39.87 41.39 5,666,908 40.852 2.86%
2023-01-12 0 43.70 43.70 43.75 43.20 43.95 3,834,786 167,139,810 43.585 40.15 40.15 40.20 39.69 40.38 4,173,926 40.044 0.23%
2023-01-11 0 43.60 43.60 43.65 43.45 44.55 4,464,513 195,746,106 43.845 40.06 40.06 40.10 39.92 40.93 4,859,345 40.282 -1.47%
2023-01-10 0 44.25 44.25 44.30 44.10 44.95 2,962,711 131,615,810 44.424 40.65 40.65 40.70 40.52 41.30 3,224,727 40.815 -1.01%
2023-01-09 0 44.70 44.65 44.70 43.75 44.85 3,798,171 169,070,648 44.514 41.07 41.02 41.07 40.20 41.21 4,134,073 40.897 1.82%
2023-01-06 0 43.90 43.85 43.90 43.65 44.90 3,660,706 161,452,779 44.104 40.33 40.29 40.33 40.10 41.25 3,984,451 40.521 -1.24%
2023-01-05 0 44.45 44.45 44.50 43.50 45.10 4,459,637 198,255,180 44.455 40.84 40.84 40.88 39.97 41.44 4,854,038 40.843 1.83%
2023-01-04 0 43.65 43.60 43.65 42.90 44.25 3,338,501 144,814,931 43.377 40.10 40.06 40.10 39.41 40.65 3,633,751 39.853 0.00%
2023-01-03 0 43.65 43.65 43.70 42.45 44.10 4,555,033 197,798,776 43.424 40.10 40.10 40.15 39.00 40.52 4,957,871 39.896 -1.02%
2022-12-30 0 44.10 44.05 44.10 43.80 44.85 2,105,710 92,874,790 44.106 40.52 40.47 40.52 40.24 41.21 2,291,935 40.522 -0.56%
2022-12-29 0 44.35 44.30 44.35 44.05 44.90 3,254,800 144,152,200 44.289 40.75 40.70 40.75 40.47 41.25 3,542,648 40.691 -1.00%
2022-12-28 0 44.80 44.80 44.85 44.30 45.45 4,504,321 202,798,403 45.023 41.16 41.16 41.21 40.70 41.76 4,902,674 41.365 1.24%
2022-12-23 0 44.25 44.20 44.25 43.85 44.90 1,657,791 73,585,704 44.388 40.65 40.61 40.65 40.29 41.25 1,804,403 40.781 -0.34%
2022-12-22 0 44.40 44.35 44.40 43.20 44.50 4,322,340 190,581,441 44.092 40.79 40.75 40.79 39.69 40.88 4,704,599 40.510 3.62%
2022-12-21 0 42.85 42.80 42.85 42.60 43.25 2,548,002 109,361,222 42.920 39.37 39.32 39.37 39.14 39.74 2,773,342 39.433 0.12%
2022-12-20 0 42.80 42.75 42.80 42.10 43.10 2,533,117 108,141,247 42.691 39.32 39.28 39.32 38.68 39.60 2,757,141 39.222 -0.47%
2022-12-19 0 43.00 42.95 43.00 42.10 43.15 4,560,498 195,020,317 42.763 39.51 39.46 39.51 38.68 39.64 4,963,819 39.288 1.06%
2022-12-16 0 42.55 42.50 42.55 41.90 42.95 6,396,427 271,802,169 42.493 39.09 39.05 39.09 38.50 39.46 6,962,114 39.040 0.00%
2022-12-15 0 42.55 42.55 42.60 42.35 44.00 14,544,078 617,699,835 42.471 39.09 39.09 39.14 38.91 40.42 15,830,326 39.020 -3.51%
2022-12-14 0 44.10 44.10 44.15 43.55 45.00 6,934,220 307,877,083 44.400 40.52 40.52 40.56 40.01 41.34 7,547,468 40.792 0.57%
2022-12-13 0 43.85 43.80 43.85 42.00 44.05 5,069,989 220,062,018 43.405 40.29 40.24 40.29 38.59 40.47 5,518,368 39.878 3.42%
2022-12-12 0 42.40 42.35 42.40 42.00 43.35 4,428,722 188,383,000 42.537 38.95 38.91 38.95 38.59 39.83 4,820,389 39.080 -2.42%
2022-12-09 0 43.45 43.40 43.45 42.70 43.90 5,388,514 232,949,625 43.231 39.92 39.87 39.92 39.23 40.33 5,865,063 39.718 -0.11%
2022-12-08 0 43.50 43.45 43.50 42.70 43.65 4,012,560 173,737,734 43.298 39.97 39.92 39.97 39.23 40.10 4,367,422 39.780 1.64%
2022-12-07 0 42.80 42.75 42.80 42.65 44.40 7,747,722 336,689,410 43.457 39.32 39.28 39.32 39.18 40.79 8,432,914 39.926 -1.72%
2022-12-06 0 43.55 43.40 43.55 42.35 43.55 4,896,725 211,586,630 43.210 40.01 39.87 40.01 38.91 40.01 5,329,781 39.699 1.63%
2022-12-05 0 42.85 42.85 42.90 42.35 45.10 10,499,636 453,308,012 43.174 39.37 39.37 39.41 38.91 41.44 11,428,202 39.666 -2.83%
2022-12-02 0 44.10 44.05 44.10 43.85 45.45 5,792,662 257,026,596 44.371 40.52 40.47 40.52 40.29 41.76 6,304,953 40.766 -2.11%
2022-12-01 0 45.05 45.00 45.05 44.75 45.75 8,153,696 368,558,468 45.201 41.39 41.34 41.39 41.11 42.03 8,874,792 41.529 -0.11%
2022-11-30 0 45.10 45.05 45.10 42.85 45.10 14,888,769 666,306,555 44.752 41.44 41.39 41.44 39.37 41.44 16,205,501 41.116 3.44%
2022-11-29 0 43.60 43.55 43.60 41.65 43.60 6,770,160 291,820,634 43.104 40.06 40.01 40.06 38.27 40.06 7,368,899 39.602 3.81%
2022-11-28 0 42.00 42.00 42.05 39.85 42.40 3,759,205 155,453,620 41.353 38.59 38.59 38.63 36.61 38.95 4,091,661 37.993 0.48%
2022-11-25 0 41.80 41.80 41.85 41.60 42.70 1,860,400 78,025,140 41.940 38.40 38.40 38.45 38.22 39.23 2,024,930 38.532 -1.76%
2022-11-24 0 42.55 42.55 42.60 42.25 43.10 1,703,400 72,444,256 42.529 39.09 39.09 39.14 38.82 39.60 1,854,045 39.074 0.47%
2022-11-23 0 42.35 42.35 42.40 41.90 42.90 3,011,101 127,682,967 42.404 38.91 38.91 38.95 38.50 39.41 3,277,396 38.959 -1.17%
2022-11-22 0 42.85 42.80 42.85 42.45 43.70 3,282,100 140,993,719 42.958 39.37 39.32 39.37 39.00 40.15 3,572,362 39.468 0.12%
2022-11-21 0 42.80 42.75 42.80 41.60 43.00 2,540,763 108,199,887 42.586 39.32 39.28 39.32 38.22 39.51 2,765,463 39.125 -0.23%
2022-11-18 0 42.90 42.85 42.90 42.80 44.20 3,988,460 172,251,327 43.187 39.41 39.37 39.41 39.32 40.61 4,341,191 39.678 -1.61%
2022-11-17 0 43.60 43.60 43.65 42.75 44.20 4,326,581 188,136,981 43.484 40.06 40.06 40.10 39.28 40.61 4,709,215 39.951 -0.80%
2022-11-16 0 43.95 43.90 43.95 43.50 44.40 3,622,632 159,328,915 43.982 40.38 40.33 40.38 39.97 40.79 3,943,010 40.408 -0.57%
2022-11-15 0 44.20 44.20 44.25 43.50 44.45 3,200,838 140,905,375 44.021 40.61 40.61 40.65 39.97 40.84 3,483,913 40.445 0.91%
2022-11-14 0 43.80 43.75 43.80 43.45 45.00 4,950,134 218,568,119 44.154 40.24 40.20 40.24 39.92 41.34 5,387,913 40.566 0.57%
2022-11-11 0 43.55 43.50 43.55 42.65 44.25 7,484,511 325,521,496 43.493 40.01 39.97 40.01 39.18 40.65 8,146,425 39.959 3.69%
2022-11-10 0 42.00 41.80 42.00 41.15 42.15 3,918,925 163,468,652 41.713 38.59 38.40 38.59 37.81 38.73 4,265,507 38.323 0.48%
2022-11-09 0 41.80 41.75 41.80 41.30 42.75 4,445,113 186,122,339 41.871 38.40 38.36 38.40 37.94 39.28 4,838,229 38.469 -0.95%
2022-11-08 0 42.20 42.05 42.20 41.60 43.20 3,175,039 133,524,372 42.054 38.77 38.63 38.77 38.22 39.69 3,455,833 38.637 -0.35%
2022-11-07 0 42.35 42.20 42.35 40.30 42.75 5,408,154 227,507,537 42.068 38.91 38.77 38.91 37.03 39.28 5,886,440 38.649 2.05%
2022-11-04 0 41.50 41.45 41.50 40.35 42.80 5,270,843 220,119,971 41.762 38.13 38.08 38.13 37.07 39.32 5,736,985 38.369 2.98%
2022-11-03 0 40.30 40.30 40.35 40.10 41.20 3,871,233 156,577,388 40.446 37.03 37.03 37.07 36.84 37.85 4,213,597 37.160 -3.70%
2022-11-02 0 41.85 41.85 41.90 39.95 42.20 3,755,434 156,264,416 41.610 38.45 38.45 38.50 36.70 38.77 4,087,557 38.229 1.95%
2022-11-01 0 41.05 40.95 41.05 39.10 41.45 8,764,601 355,653,611 40.578 37.71 37.62 37.71 35.92 38.08 9,539,724 37.281 4.06%
2022-10-31 0 39.45 39.40 39.45 39.05 40.35 5,322,375 210,892,075 39.624 36.24 36.20 36.24 35.88 37.07 5,793,075 36.404 -1.37%
2022-10-28 0 40.00 39.95 40.00 39.55 41.40 5,520,100 220,954,340 40.027 36.75 36.70 36.75 36.34 38.04 6,008,286 36.775 -1.60%
2022-10-27 0 40.65 40.60 40.65 40.25 41.35 4,221,026 172,056,933 40.762 37.35 37.30 37.35 36.98 37.99 4,594,325 37.450 -0.25%
2022-10-26 0 40.75 40.70 40.75 38.00 41.00 7,362,356 297,943,460 40.468 37.44 37.39 37.44 34.91 37.67 8,013,467 37.180 3.69%
2022-10-25 0 39.30 39.25 39.30 38.55 41.50 9,057,085 356,733,162 39.387 36.11 36.06 36.11 35.42 38.13 9,858,075 36.187 0.64%
2022-10-24 0 39.05 39.05 39.10 38.70 40.65 8,300,055 325,240,321 39.185 35.88 35.88 35.92 35.56 37.35 9,034,094 36.001 -3.58%
2022-10-21 0 40.50 40.45 40.50 40.35 41.65 5,444,720 221,650,611 40.709 37.21 37.16 37.21 37.07 38.27 5,926,240 37.402 -1.22%
2022-10-20 0 41.00 41.00 41.05 40.40 42.60 9,902,144 407,367,563 41.139 37.67 37.67 37.71 37.12 39.14 10,777,869 37.797 -2.84%
2022-10-19 0 42.20 42.15 42.20 42.05 44.25 4,062,202 173,607,798 42.737 38.77 38.73 38.77 38.63 40.65 4,421,455 39.265 -4.95%
2022-10-18 0 44.40 44.35 44.40 43.00 44.45 2,824,344 124,022,159 43.912 40.79 40.75 40.79 39.51 40.84 3,074,123 40.344 1.49%
2022-10-17 0 43.75 43.70 43.75 43.40 45.15 4,945,915 217,711,341 44.018 40.20 40.15 40.20 39.87 41.48 5,383,321 40.442 -1.24%
2022-10-14 0 44.30 44.25 44.30 43.15 44.65 5,932,252 260,656,619 43.939 40.70 40.65 40.70 39.64 41.02 6,456,888 40.369 3.75%
2022-10-13 0 42.70 42.65 42.70 42.60 43.65 3,872,744 166,997,038 43.121 39.23 39.18 39.23 39.14 40.10 4,215,241 39.617 -1.16%
2022-10-12 0 43.20 43.20 43.30 42.35 44.70 7,662,156 332,147,478 43.349 39.69 39.69 39.78 38.91 41.07 8,339,781 39.827 -1.93%
2022-10-11 0 44.05 44.05 44.10 43.90 45.80 4,969,025 221,336,832 44.543 40.47 40.47 40.52 40.33 42.08 5,408,475 40.924 -2.76%
2022-10-10 0 45.30 45.25 45.30 44.60 47.20 6,021,253 274,659,303 45.615 41.62 41.57 41.62 40.98 43.36 6,553,760 41.909 -5.82%
2022-10-07 0 48.10 48.05 48.10 47.75 48.65 2,636,752 127,297,978 48.278 44.19 44.15 44.19 43.87 44.70 2,869,941 44.356 0.42%
2022-10-06 0 47.90 47.85 47.90 47.35 48.35 2,597,115 124,317,999 47.868 44.01 43.96 44.01 43.50 44.42 2,826,798 43.978 0.63%
2022-10-05 0 47.60 47.55 47.60 45.80 47.80 6,037,063 285,430,926 47.280 43.73 43.69 43.73 42.08 43.92 6,570,968 43.438 5.78%
2022-10-03 0 45.00 44.95 45.00 44.30 45.30 1,436,552 64,457,482 44.870 41.34 41.30 41.34 40.70 41.62 1,563,598 41.224 -1.21%
2022-09-30 0 45.55 45.50 45.55 44.75 45.90 3,819,589 174,063,888 45.571 41.85 41.80 41.85 41.11 42.17 4,157,385 41.869 1.67%
2022-09-29 0 44.80 44.75 44.80 44.10 45.90 3,789,070 170,567,912 45.016 41.16 41.11 41.16 40.52 42.17 4,124,167 41.358 0.45%
2022-09-28 0 44.60 44.55 44.60 43.95 45.20 5,205,306 232,999,161 44.762 40.98 40.93 40.98 40.38 41.53 5,665,652 41.125 -1.55%
2022-09-27 0 45.30 45.25 45.30 44.25 45.45 3,089,826 139,214,215 45.056 41.62 41.57 41.62 40.65 41.76 3,363,084 41.395 1.23%
2022-09-26 0 44.75 44.75 44.80 44.10 45.05 4,220,385 188,561,792 44.679 41.11 41.11 41.16 40.52 41.39 4,593,627 41.049 0.56%
2022-09-23 0 44.50 44.45 44.50 43.95 44.95 2,161,072 95,797,670 44.329 40.88 40.84 40.88 40.38 41.30 2,352,193 40.727 -0.34%
2022-09-22 0 44.65 44.60 44.65 43.55 44.90 2,873,341 127,526,851 44.383 41.02 40.98 41.02 40.01 41.25 3,127,453 40.777 -0.33%
2022-09-21 0 44.80 44.60 44.80 44.40 45.60 2,965,130 132,715,337 44.759 41.16 40.98 41.16 40.79 41.89 3,227,360 41.122 -0.22%
2022-09-20 0 44.90 44.85 44.90 44.15 45.20 3,705,770 166,250,385 44.863 41.25 41.21 41.25 40.56 41.53 4,033,501 41.217 1.70%
2022-09-19 0 44.15 44.10 44.15 42.60 44.30 3,170,618 138,906,939 43.811 40.56 40.52 40.56 39.14 40.70 3,451,021 40.251 2.32%
2022-09-16 0 43.15 43.10 43.15 41.75 43.15 6,152,344 263,822,493 42.882 39.64 39.60 39.64 38.36 39.64 6,696,444 39.397 0.00%
2022-09-15 0 43.15 43.05 43.15 42.35 43.30 3,539,748 151,522,870 42.806 39.64 39.55 39.64 38.91 39.78 3,852,796 39.328 0.12%
2022-09-14 0 43.10 43.10 43.15 42.70 44.25 3,379,296 145,742,690 43.128 39.60 39.60 39.64 39.23 40.65 3,678,154 39.624 -3.25%
2022-09-13 0 44.55 44.50 44.55 43.65 44.75 2,079,054 92,398,419 44.443 40.93 40.88 40.93 40.10 41.11 2,262,921 40.831 0.34%
2022-09-09 0 44.40 44.35 44.40 43.20 44.50 3,228,440 142,561,865 44.158 40.79 40.75 40.79 39.69 40.88 3,513,956 40.570 1.83%
2022-09-08 0 43.60 43.50 43.60 43.20 44.15 2,525,956 110,017,825 43.555 40.06 39.97 40.06 39.69 40.56 2,749,346 40.016 -0.80%
2022-09-07 0 43.95 43.90 43.95 43.10 44.45 2,628,223 114,886,508 43.713 40.38 40.33 40.38 39.60 40.84 2,860,658 40.161 -1.01%
2022-09-06 0 44.40 44.35 44.40 43.35 45.50 3,664,045 161,784,321 44.155 40.79 40.75 40.79 39.83 41.80 3,988,085 40.567 -1.44%
2022-09-05 0 45.05 45.00 45.05 44.60 46.00 3,718,842 168,565,184 45.327 41.39 41.34 41.39 40.98 42.26 4,047,729 41.644 -1.53%
2022-09-02 0 45.75 45.70 45.75 45.05 46.05 4,121,828 187,992,024 45.609 42.03 41.99 42.03 41.39 42.31 4,486,354 41.903 -0.11%
2022-09-01 0 45.80 45.80 45.85 45.25 46.75 3,058,200 140,021,005 45.785 42.08 42.08 42.12 41.57 42.95 3,328,661 42.065 -2.24%
2022-08-31 0 46.85 46.85 46.90 45.45 47.00 4,381,620 204,535,177 46.680 43.04 43.04 43.09 41.76 43.18 4,769,121 42.887 0.64%
2022-08-30 0 46.55 46.50 46.55 45.45 47.05 4,019,781 185,378,399 46.117 42.77 42.72 42.77 41.76 43.23 4,375,282 42.369 -1.06%
2022-08-29 0 47.05 47.00 47.05 46.00 47.10 2,993,400 140,164,670 46.825 43.23 43.18 43.23 42.26 43.27 3,258,130 43.020 0.32%
2022-08-26 0 46.90 46.85 46.90 46.30 47.40 6,433,800 301,773,864 46.904 43.09 43.04 43.09 42.54 43.55 7,002,792 43.093 0.86%
2022-08-25 0 46.50 46.45 46.50 46.10 47.50 6,517,172 304,689,616 46.752 42.72 42.68 42.72 42.35 43.64 7,093,537 42.953 0.87%
2022-08-24 0 46.10 46.00 46.10 45.00 46.10 4,827,820 220,128,314 45.596 42.35 42.26 42.35 41.34 42.35 5,254,782 41.891 0.88%
2022-08-23 0 45.70 45.70 45.75 45.20 45.85 3,740,250 170,324,845 45.538 41.99 41.99 42.03 41.53 42.12 4,071,030 41.838 0.66%
2022-08-22 0 45.40 45.40 45.45 45.00 45.85 2,436,250 110,844,411 45.498 41.71 41.71 41.76 41.34 42.12 2,651,707 41.801 -0.87%
2022-08-19 0 45.80 45.80 45.85 44.85 46.10 2,469,090 112,204,407 45.444 42.08 42.08 42.12 41.21 42.35 2,687,451 41.751 -0.33%
2022-08-18 0 45.95 45.95 46.00 45.70 46.45 2,398,330 110,396,494 46.031 42.22 42.22 42.26 41.99 42.68 2,610,433 42.290 -0.54%
2022-08-17 0 46.20 46.15 46.20 46.20 46.80 2,054,526 95,352,886 46.411 42.45 42.40 42.45 42.45 43.00 2,236,224 42.640 -0.22%
2022-08-16 0 46.30 46.20 46.30 45.80 46.75 1,865,898 86,166,726 46.180 42.54 42.45 42.54 42.08 42.95 2,030,914 42.428 -0.11%
2022-08-15 0 46.35 46.30 46.35 45.25 46.60 1,925,143 89,000,584 46.231 42.58 42.54 42.58 41.57 42.81 2,095,399 42.474 0.98%
2022-08-12 0 45.90 45.85 45.90 45.55 46.20 1,407,417 64,546,329 45.862 42.17 42.12 42.17 41.85 42.45 1,531,886 42.135 -0.33%
2022-08-11 0 46.05 45.95 46.05 44.85 46.35 3,059,293 140,135,475 45.806 42.31 42.22 42.31 41.21 42.58 3,329,850 42.085 2.79%
2022-08-10 0 44.80 44.75 44.80 44.65 47.00 3,494,800 158,251,280 45.282 41.16 41.11 41.16 41.02 43.18 3,803,873 41.603 -4.38%
2022-08-09 0 46.85 46.85 46.90 46.05 47.10 3,263,891 152,928,185 46.855 43.04 43.04 43.09 42.31 43.27 3,552,543 43.048 0.86%
2022-08-08 0 46.45 46.45 46.50 45.25 46.85 2,878,580 132,907,545 46.171 42.68 42.68 42.72 41.57 43.04 3,133,156 42.420 -0.43%
2022-08-05 0 46.65 46.65 46.70 46.00 46.95 2,387,948 111,170,228 46.555 42.86 42.86 42.91 42.26 43.14 2,599,133 42.772 0.65%
2022-08-04 0 46.35 46.25 46.35 45.25 46.70 2,941,619 135,712,734 46.135 42.58 42.49 42.58 41.57 42.91 3,201,770 42.387 1.87%
2022-08-03 0 45.50 45.45 45.50 44.55 46.10 2,615,775 118,570,189 45.329 41.80 41.76 41.80 40.93 42.35 2,847,109 41.646 -0.22%
2022-08-02 0 45.60 45.60 45.65 45.40 46.55 3,567,600 163,311,858 45.776 41.89 41.89 41.94 41.71 42.77 3,883,111 42.057 -2.77%
2022-08-01 0 46.90 46.85 46.90 46.55 47.55 4,458,109 210,448,199 47.206 43.09 43.04 43.09 42.77 43.69 4,852,375 43.370 -0.21%
2022-07-29 0 47.00 46.85 47.00 46.15 47.00 4,125,226 192,771,262 46.730 43.18 43.04 43.18 42.40 43.18 4,490,052 42.933 0.21%
2022-07-28 0 46.90 46.85 46.90 46.30 46.90 2,690,618 125,603,359 46.682 43.09 43.04 43.09 42.54 43.09 2,928,571 42.889 0.21%
2022-07-27 0 46.80 46.75 46.80 46.00 46.80 3,149,600 146,901,109 46.641 43.00 42.95 43.00 42.26 43.00 3,428,144 42.851 0.32%
2022-07-26 0 46.65 46.60 46.65 46.05 46.65 3,976,600 184,959,783 46.512 42.86 42.81 42.86 42.31 42.86 4,328,282 42.733 1.08%
2022-07-25 0 46.15 46.15 46.20 45.10 46.15 3,197,885 146,712,650 45.878 42.40 42.40 42.45 41.44 42.40 3,480,699 42.150 0.54%
2022-07-22 0 45.90 45.90 45.95 45.65 46.10 1,783,111 81,840,113 45.897 42.17 42.17 42.22 41.94 42.35 1,940,806 42.168 0.00%
2022-07-21 0 45.90 45.90 45.95 45.70 46.15 3,426,600 157,322,243 45.912 42.17 42.17 42.22 41.99 42.40 3,729,641 42.182 -0.11%
2022-07-20 0 45.95 45.85 45.95 45.50 46.10 1,970,374 90,331,720 45.845 42.22 42.12 42.22 41.80 42.35 2,144,630 42.120 0.00%
2022-07-19 0 45.95 45.85 45.95 45.10 46.20 4,023,177 184,355,496 45.823 42.22 42.12 42.22 41.44 42.45 4,378,978 42.100 0.33%
2022-07-18 0 45.80 45.70 45.80 44.40 45.90 4,955,402 226,177,082 45.643 42.08 41.99 42.08 40.79 42.17 5,393,647 41.934 1.66%
2022-07-15 0 45.05 45.05 45.10 44.75 45.85 2,101,900 95,205,354 45.295 41.39 41.39 41.44 41.11 42.12 2,287,788 41.615 -1.53%
2022-07-14 0 45.75 45.65 45.75 45.30 46.25 5,883,419 269,677,209 45.837 42.03 41.94 42.03 41.62 42.49 6,403,736 42.112 0.11%
2022-07-13 0 45.70 45.65 45.70 44.45 46.00 8,860,990 402,297,357 45.401 41.99 41.94 41.99 40.84 42.26 9,644,637 41.712 2.81%
2022-07-12 0 44.45 44.40 44.45 44.00 45.05 3,382,302 150,325,418 44.445 40.84 40.79 40.84 40.42 41.39 3,681,426 40.833 -0.22%
2022-07-11 0 44.55 44.50 44.55 43.85 45.40 4,849,093 216,197,588 44.585 40.93 40.88 40.93 40.29 41.71 5,277,937 40.963 -2.09%
2022-07-08 0 45.50 45.40 45.50 44.90 46.00 4,500,965 204,049,090 45.335 41.80 41.71 41.80 41.25 42.26 4,899,021 41.651 0.00%
2022-07-07 0 45.50 45.45 45.50 44.45 45.60 4,155,085 188,346,610 45.329 41.80 41.76 41.80 40.84 41.89 4,522,552 41.646 0.55%
2022-07-06 0 45.25 45.15 45.25 44.50 45.50 4,230,913 190,699,634 45.073 41.57 41.48 41.57 40.88 41.80 4,605,086 41.411 0.44%
2022-07-05 0 45.05 45.00 45.05 44.55 46.50 2,950,197 133,468,089 45.240 41.39 41.34 41.39 40.93 42.72 3,211,106 41.565 -0.55%
2022-07-04 0 45.30 45.15 45.30 44.35 45.35 2,554,056 115,020,482 45.034 41.62 41.48 41.62 40.75 41.67 2,779,931 41.375 0.55%
2022-06-30 0 45.05 45.00 45.05 44.35 45.50 4,031,799 181,327,687 44.974 41.39 41.34 41.39 40.75 41.80 4,388,363 41.320 1.12%
2022-06-29 0 44.55 44.50 44.55 44.10 45.30 6,019,900 269,070,860 44.697 40.93 40.88 40.93 40.52 41.62 6,552,287 41.065 -2.09%
2022-06-28 0 45.50 45.45 45.50 44.40 45.70 6,841,189 309,683,374 45.267 41.80 41.76 41.80 40.79 41.99 7,446,209 41.589 1.11%
2022-06-27 0 45.00 44.90 45.00 44.40 45.20 7,455,303 334,695,910 44.894 41.34 41.25 41.34 40.79 41.53 8,114,634 41.246 1.58%
2022-06-24 0 44.30 44.25 44.30 43.55 44.35 9,963,949 439,399,987 44.099 40.70 40.65 40.70 40.01 40.75 10,845,140 40.516 1.37%
2022-06-23 0 43.70 43.55 43.70 43.15 43.90 5,956,885 259,837,306 43.620 40.15 40.01 40.15 39.64 40.33 6,483,699 40.075 2.58%
2022-06-22 0 42.60 42.55 42.60 42.35 43.70 3,064,910 131,706,752 42.972 39.14 39.09 39.14 38.91 40.15 3,335,964 39.481 -2.29%
2022-06-21 0 43.60 43.55 43.60 42.50 43.60 4,330,054 187,511,828 43.305 40.06 40.01 40.06 39.05 40.06 4,712,995 39.786 2.23%
2022-06-20 0 42.65 42.50 42.65 41.25 42.75 4,931,378 208,437,092 42.268 39.18 39.05 39.18 37.90 39.28 5,367,499 38.833 3.02%
2022-06-17 0 41.40 41.30 41.40 40.00 41.45 5,596,648 230,908,359 41.258 38.04 37.94 38.04 36.75 38.08 6,091,604 37.906 2.22%
2022-06-16 0 40.50 40.45 40.50 40.25 42.00 3,234,025 131,638,578 40.704 37.21 37.16 37.21 36.98 38.59 3,520,035 37.397 -1.87%
2022-06-15 0 41.80 41.75 41.80 41.40 42.15 4,573,919 191,377,328 41.841 37.92 37.87 37.92 37.55 38.23 5,042,323 37.954 0.72%
2022-06-14 0 41.50 41.45 41.50 40.25 41.90 4,438,599 183,361,283 41.311 37.64 37.60 37.64 36.51 38.01 4,893,145 37.473 1.97%
2022-06-13 0 40.70 40.70 40.75 39.90 41.15 5,168,755 211,214,637 40.864 36.92 36.92 36.96 36.19 37.33 5,698,075 37.068 -2.63%
2022-06-10 0 41.80 41.75 41.80 41.10 42.10 3,422,455 142,967,437 41.773 37.92 37.87 37.92 37.28 38.19 3,772,940 37.893 -0.36%
2022-06-09 0 41.95 41.90 41.95 41.60 42.75 3,491,858 146,677,845 42.006 38.05 38.01 38.05 37.74 38.78 3,849,451 38.104 -1.64%
2022-06-08 0 42.65 42.60 42.65 42.45 43.10 3,089,230 131,954,689 42.714 38.69 38.64 38.69 38.51 39.10 3,405,591 38.746 -0.12%
2022-06-07 0 42.70 42.65 42.70 42.00 43.80 3,804,840 162,189,113 42.627 38.73 38.69 38.73 38.10 39.73 4,194,485 38.667 -2.73%
2022-06-06 0 43.90 43.75 43.90 42.40 43.90 5,557,375 241,823,529 43.514 39.82 39.69 39.82 38.46 39.82 6,126,493 39.472 2.21%
2022-06-02 0 42.95 42.95 43.00 42.25 43.25 2,329,650 99,556,660 42.735 38.96 38.96 39.01 38.33 39.23 2,568,224 38.765 -0.81%
2022-06-01 0 43.30 43.25 43.30 43.15 44.10 3,944,635 171,179,847 43.396 39.28 39.23 39.28 39.14 40.00 4,348,596 39.364 -1.14%
2022-05-31 0 43.80 43.75 43.80 42.75 43.85 13,944,073 607,572,869 43.572 39.73 39.69 39.73 38.78 39.78 15,372,052 39.525 1.27%
2022-05-30 0 43.25 43.20 43.25 42.55 43.45 6,238,143 268,544,444 43.049 39.23 39.19 39.23 38.60 39.41 6,876,976 39.050 1.17%
2022-05-27 0 42.75 42.75 42.80 41.65 42.80 6,152,145 260,994,281 42.423 38.78 38.78 38.82 37.78 38.82 6,782,172 38.482 2.40%
2022-05-26 0 41.75 41.70 41.75 40.50 41.90 2,348,992 97,169,524 41.366 37.87 37.83 37.87 36.74 38.01 2,589,547 37.524 0.00%
2022-05-25 0 41.75 41.65 41.75 40.40 42.00 4,675,554 193,615,675 41.410 37.87 37.78 37.87 36.65 38.10 5,154,366 37.563 2.45%
2022-05-24 0 40.75 40.75 40.80 40.45 42.05 4,343,795 177,526,484 40.869 36.96 36.96 37.01 36.69 38.14 4,788,633 37.072 -2.51%
2022-05-23 0 41.80 41.75 41.85 40.90 42.00 5,202,044 215,751,468 41.474 37.92 37.87 37.96 37.10 38.10 5,734,773 37.622 -0.24%
2022-05-20 0 41.90 41.85 41.90 40.70 41.95 5,200,267 215,132,457 41.370 38.01 37.96 38.01 36.92 38.05 5,732,814 37.527 2.44%
2022-05-19 0 40.90 40.85 40.90 39.85 41.10 3,991,200 162,126,373 40.621 37.10 37.06 37.10 36.15 37.28 4,399,929 36.847 -1.56%
2022-05-18 0 41.55 41.45 41.55 40.75 41.65 2,773,169 114,476,606 41.280 37.69 37.60 37.69 36.96 37.78 3,057,163 37.445 -0.60%
2022-05-17 0 41.80 41.75 41.80 40.75 41.80 5,441,035 225,711,408 41.483 37.92 37.87 37.92 36.96 37.92 5,998,238 37.630 3.59%
2022-05-16 0 40.35 40.30 40.35 39.60 41.20 3,925,332 157,618,804 40.154 36.60 36.56 36.60 35.92 37.37 4,327,316 36.424 -0.74%
2022-05-13 0 40.65 40.65 40.75 40.25 41.50 5,312,161 216,722,620 40.797 36.87 36.87 36.96 36.51 37.64 5,856,167 37.008 -0.12%
2022-05-12 0 40.70 40.65 40.70 40.60 41.65 4,838,300 198,528,702 41.033 36.92 36.87 36.92 36.83 37.78 5,333,779 37.221 -0.85%
2022-05-11 0 41.05 41.00 41.05 40.60 41.70 4,565,079 187,706,918 41.118 37.24 37.19 37.24 36.83 37.83 5,032,578 37.298 1.86%
2022-05-10 0 40.30 40.25 40.30 39.05 40.80 5,206,212 207,729,102 39.900 36.56 36.51 36.56 35.42 37.01 5,739,368 36.194 0.88%
2022-05-06 0 39.95 39.90 39.95 39.65 41.40 3,637,736 145,932,401 40.116 36.24 36.19 36.24 35.97 37.55 4,010,268 36.390 -3.50%
2022-05-05 0 41.40 41.35 41.40 41.15 43.15 3,575,074 149,691,686 41.871 37.55 37.51 37.55 37.33 39.14 3,941,189 37.981 -0.48%
2022-05-04 0 41.60 41.55 41.60 41.05 41.95 2,433,825 101,130,036 41.552 37.74 37.69 37.74 37.24 38.05 2,683,067 37.692 1.34%
2022-05-03 0 41.05 41.00 41.05 39.60 42.20 4,356,629 180,736,967 41.486 37.24 37.19 37.24 35.92 38.28 4,802,781 37.632 -2.26%
2022-04-29 0 42.00 41.95 42.00 39.45 42.10 7,923,261 328,288,160 41.433 38.10 38.05 38.10 35.79 38.19 8,734,663 37.585 3.83%
2022-04-28 0 40.45 40.40 40.45 39.05 40.55 7,944,358 317,053,654 39.909 36.69 36.65 36.69 35.42 36.78 8,757,921 36.202 -1.34%
2022-04-27 0 41.00 40.95 41.00 40.50 41.65 3,630,741 149,690,188 41.229 37.19 37.15 37.19 36.74 37.78 4,002,557 37.399 -0.49%
2022-04-26 0 41.20 41.15 41.20 40.50 41.85 4,239,510 174,426,293 41.143 37.37 37.33 37.37 36.74 37.96 4,673,668 37.321 0.49%
2022-04-25 0 41.00 40.95 41.00 40.65 42.35 5,199,801 214,169,417 41.188 37.19 37.15 37.19 36.87 38.42 5,732,300 37.362 -3.19%
2022-04-22 0 42.35 42.30 42.35 40.60 42.60 6,418,760 269,212,273 41.941 38.42 38.37 38.42 36.83 38.64 7,076,090 38.045 -0.59%
2022-04-21 0 42.60 42.50 42.60 41.30 42.75 4,017,356 169,196,510 42.116 38.64 38.55 38.64 37.46 38.78 4,428,764 38.204 0.95%
2022-04-20 0 42.20 42.20 42.25 41.10 43.15 5,944,938 252,032,354 42.394 38.28 38.28 38.33 37.28 39.14 6,553,745 38.456 1.32%
2022-04-19 0 41.65 41.65 41.70 40.20 42.85 5,812,500 239,923,086 41.277 37.78 37.78 37.83 36.47 38.87 6,407,744 37.443 -1.54%
2022-04-14 0 42.30 42.25 42.30 41.70 42.90 4,688,588 199,021,686 42.448 38.37 38.33 38.37 37.83 38.91 5,168,735 38.505 0.12%
2022-04-13 0 42.25 42.20 42.25 41.85 43.05 4,115,041 174,462,094 42.396 38.33 38.28 38.33 37.96 39.05 4,536,453 38.458 -0.71%
2022-04-12 0 42.55 42.50 42.55 40.80 43.15 5,528,104 232,959,527 42.141 38.60 38.55 38.60 37.01 39.14 6,094,224 38.226 3.28%
2022-04-11 0 41.20 41.20 41.25 39.70 41.85 4,798,377 196,124,556 40.873 37.37 37.37 37.42 36.01 37.96 5,289,767 37.076 -1.55%
2022-04-08 0 41.85 41.80 41.85 41.05 42.35 3,580,513 149,544,180 41.766 37.96 37.92 37.96 37.24 38.42 3,947,185 37.886 -0.24%
2022-04-07 0 41.95 41.95 42.10 41.25 42.30 4,285,808 179,561,961 41.897 38.05 38.05 38.19 37.42 38.37 4,724,707 38.005 0.00%
2022-04-06 0 41.95 41.95 42.00 41.55 43.80 8,603,605 365,211,059 42.449 38.05 38.05 38.10 37.69 39.73 9,484,680 38.505 -3.78%
2022-04-04 0 43.60 43.30 43.60 42.50 43.80 3,734,833 161,211,841 43.164 39.55 39.28 39.55 38.55 39.73 4,117,308 39.155 0.00%
2022-04-01 0 43.60 43.50 43.60 41.15 44.00 7,881,820 338,674,970 42.969 39.55 39.46 39.55 37.33 39.91 8,688,978 38.978 4.43%
2022-03-31 0 41.75 41.70 41.75 40.70 42.65 5,651,846 235,418,794 41.653 37.87 37.83 37.87 36.92 38.69 6,230,638 37.784 -2.22%
2022-03-30 0 42.70 42.50 42.70 40.05 42.85 17,057,086 712,008,566 41.743 38.73 38.55 38.73 36.33 38.87 18,803,862 37.865 7.29%
2022-03-29 0 39.80 39.75 39.80 38.80 40.55 14,406,800 569,779,713 39.549 36.10 36.06 36.10 35.20 36.78 15,882,166 35.875 4.60%
2022-03-28 0 38.05 38.05 38.10 37.20 39.05 7,333,617 280,845,126 38.296 34.52 34.52 34.56 33.74 35.42 8,084,635 34.738 -0.52%
2022-03-25 0 38.25 38.20 38.25 37.90 40.45 8,216,397 317,151,821 38.600 34.70 34.65 34.70 34.38 36.69 9,057,819 35.014 -4.85%
2022-03-24 0 40.20 40.10 40.20 39.60 41.20 7,387,011 296,851,463 40.186 36.47 36.37 36.47 35.92 37.37 8,143,497 36.453 -0.99%
2022-03-23 0 40.60 40.60 40.65 40.00 41.50 7,495,582 305,742,349 40.790 36.83 36.83 36.87 36.28 37.64 8,263,187 37.001 -1.22%
2022-03-22 0 41.10 41.05 41.10 38.05 43.25 11,836,955 481,456,305 40.674 37.28 37.24 37.28 34.52 39.23 13,049,149 36.896 7.73%
2022-03-21 0 38.15 38.10 38.15 37.75 39.45 7,057,577 271,047,139 38.405 34.61 34.56 34.61 34.24 35.79 7,780,327 34.838 -0.39%
2022-03-18 0 38.30 38.25 38.30 37.00 39.25 111,045,214 4,247,415,394 38.249 34.74 34.70 34.74 33.56 35.60 122,417,091 34.696 -0.39%
2022-03-17 0 38.45 38.40 38.45 36.75 38.95 24,412,732 920,485,373 37.705 34.88 34.83 34.88 33.34 35.33 26,912,782 34.203 5.05%
2022-03-16 0 36.60 36.55 36.60 35.00 37.15 21,582,752 779,925,566 36.137 33.20 33.15 33.20 31.75 33.70 23,792,990 32.780 6.86%
2022-03-15 0 34.25 34.15 34.25 32.35 35.75 24,965,237 853,930,154 34.205 31.07 30.98 31.07 29.34 32.43 27,521,868 31.027 1.18%
2022-03-14 0 33.85 33.80 33.85 33.05 37.55 20,878,623 709,569,599 33.985 30.71 30.66 30.71 29.98 34.06 23,016,753 30.828 -9.85%
2022-03-11 0 37.55 37.55 37.60 35.00 37.65 14,571,393 531,214,659 36.456 34.06 34.06 34.11 31.75 34.15 16,063,615 33.069 1.35%
2022-03-10 0 37.05 37.00 37.05 37.00 40.25 15,998,220 608,051,243 38.007 33.61 33.56 33.61 33.56 36.51 17,636,560 34.477 -4.02%
2022-03-09 0 38.60 38.55 38.60 37.20 39.45 15,614,951 598,176,155 38.308 35.01 34.97 35.01 33.74 35.79 17,214,041 34.749 0.92%
2022-03-08 0 38.25 38.20 38.25 37.75 40.60 23,455,748 906,875,590 38.663 34.70 34.65 34.70 34.24 36.83 25,857,795 35.072 -4.49%
2022-03-07 0 40.05 40.00 40.05 39.85 42.50 32,074,559 1,347,716,042 42.018 36.33 36.28 36.33 36.15 38.55 35,359,238 38.115 -7.40%
2022-03-04 0 43.25 43.25 43.35 43.25 45.00 32,267,399 1,403,975,112 43.511 39.23 39.23 39.32 39.23 40.82 35,571,827 39.469 -4.21%
2022-03-03 0 45.15 45.10 45.15 44.45 46.35 12,060,660 548,482,903 45.477 40.96 40.91 40.96 40.32 42.04 13,295,764 41.252 0.78%
2022-03-02 0 44.80 44.80 44.85 44.50 49.50 14,859,513 686,027,736 46.168 40.64 40.64 40.68 40.37 44.90 16,381,240 41.879 -9.49%
2022-03-01 0 49.50 49.45 49.50 49.00 49.95 8,591,889 425,800,832 49.558 44.90 44.86 44.90 44.45 45.31 9,471,764 44.955 1.12%
2022-02-28 0 48.95 48.85 48.95 47.65 48.95 10,578,736 514,839,250 48.667 44.40 44.31 44.40 43.22 44.40 11,662,079 44.146 1.24%
2022-02-25 0 48.35 48.30 48.35 47.30 48.80 7,973,228 384,360,046 48.206 43.86 43.81 43.86 42.91 44.27 8,789,747 43.728 1.58%
2022-02-24 0 47.60 47.55 47.60 46.85 48.85 9,289,189 443,393,934 47.732 43.18 43.13 43.18 42.50 44.31 10,240,473 43.298 -2.26%
2022-02-23 0 48.70 48.60 48.70 48.00 48.85 7,351,366 356,397,961 48.481 44.18 44.09 44.18 43.54 44.31 8,104,202 43.977 0.72%
2022-02-22 0 48.35 48.20 48.35 47.30 48.50 11,332,480 544,354,882 48.035 43.86 43.72 43.86 42.91 43.99 12,493,012 43.573 0.42%
2022-02-21 0 48.15 48.10 48.15 44.70 48.80 18,848,392 892,348,433 47.343 43.68 43.63 43.68 40.55 44.27 20,778,611 42.946 0.52%
2022-02-18 0 47.90 47.85 47.90 47.55 48.20 5,431,941 260,362,410 47.932 43.45 43.40 43.45 43.13 43.72 5,988,213 43.479 -0.10%
2022-02-17 0 47.95 47.90 47.95 46.70 48.10 6,025,034 286,874,136 47.614 43.50 43.45 43.50 42.36 43.63 6,642,043 43.191 2.02%
2022-02-16 0 47.00 46.95 47.00 46.60 48.65 5,668,111 268,621,091 47.392 42.63 42.59 42.63 42.27 44.13 6,248,569 42.989 -1.67%
2022-02-15 0 47.80 47.75 47.80 46.65 48.15 3,627,014 172,312,496 47.508 43.36 43.31 43.36 42.32 43.68 3,998,448 43.095 1.49%
2022-02-14 0 47.10 47.05 47.10 46.45 47.85 3,498,823 164,540,695 47.027 42.72 42.68 42.72 42.14 43.40 3,857,129 42.659 -1.46%
2022-02-11 0 47.80 47.75 47.80 47.00 48.00 4,940,737 235,483,211 47.662 43.36 43.31 43.36 42.63 43.54 5,446,706 43.234 0.95%
2022-02-10 0 47.35 47.25 47.35 46.35 47.35 4,007,192 188,072,613 46.934 42.95 42.86 42.95 42.04 42.95 4,417,559 42.574 2.38%
2022-02-09 0 46.25 46.05 46.25 45.80 46.60 4,119,380 190,186,694 46.169 41.95 41.77 41.95 41.55 42.27 4,541,236 41.880 1.09%
2022-02-08 0 45.75 45.70 45.75 45.30 46.80 4,780,800 218,467,448 45.697 41.50 41.45 41.50 41.09 42.45 5,270,390 41.452 -1.29%
2022-02-07 0 46.35 46.20 46.35 45.70 48.85 10,088,887 469,247,037 46.511 42.04 41.91 42.04 41.45 44.31 11,122,066 42.191 -5.12%
2022-02-04 0 48.85 48.80 48.85 47.70 49.00 4,179,828 202,495,775 48.446 44.31 44.27 44.31 43.27 44.45 4,607,874 43.946 3.94%
2022-01-31 0 47.00 47.00 47.35 45.60 47.60 2,192,441 102,936,929 46.951 42.63 42.63 42.95 41.36 43.18 2,416,964 42.589 2.17%
2022-01-28 0 46.00 45.95 46.00 45.65 46.60 3,131,651 144,136,915 46.026 41.73 41.68 41.73 41.41 42.27 3,452,356 41.750 -0.54%
2022-01-27 0 46.25 46.15 46.25 45.15 46.40 4,718,508 215,815,051 45.738 41.95 41.86 41.95 40.96 42.09 5,201,719 41.489 0.43%
2022-01-26 0 46.05 46.00 46.05 45.85 47.10 3,311,300 153,191,189 46.263 41.77 41.73 41.77 41.59 42.72 3,650,402 41.966 -1.92%
2022-01-25 0 46.95 46.90 46.95 45.90 47.25 5,494,219 256,932,213 46.764 42.59 42.54 42.59 41.64 42.86 6,056,869 42.420 0.11%
2022-01-24 0 46.90 46.85 46.90 45.80 47.35 6,278,357 294,362,984 46.885 42.54 42.50 42.54 41.55 42.95 6,921,309 42.530 1.30%
2022-01-21 0 46.30 46.30 46.35 44.20 46.45 8,799,878 404,648,620 45.983 42.00 42.00 42.04 40.09 42.14 9,701,053 41.712 4.75%
2022-01-20 0 44.20 44.20 44.25 43.45 44.35 5,173,999 227,814,674 44.031 40.09 40.09 40.14 39.41 40.23 5,703,856 39.940 1.96%
2022-01-19 0 43.35 43.25 43.35 42.90 44.15 4,190,246 181,770,089 43.379 39.32 39.23 39.32 38.91 40.05 4,619,359 39.350 -0.34%
2022-01-18 0 43.50 43.40 43.50 42.75 44.40 5,201,724 226,154,759 43.477 39.46 39.37 39.46 38.78 40.28 5,734,420 39.438 0.46%
2022-01-17 0 43.30 43.30 43.35 42.85 44.45 4,128,020 178,437,677 43.226 39.28 39.28 39.32 38.87 40.32 4,550,761 39.211 -2.59%
2022-01-14 0 44.45 44.40 44.45 43.70 45.40 4,157,719 184,209,004 44.305 40.32 40.28 40.32 39.64 41.18 4,583,501 40.190 -0.89%
2022-01-13 0 44.85 44.80 44.85 43.80 45.15 4,569,633 202,661,898 44.350 40.68 40.64 40.68 39.73 40.96 5,037,598 40.230 0.79%
2022-01-12 0 44.50 44.50 44.55 43.10 44.65 8,071,556 356,586,098 44.178 40.37 40.37 40.41 39.10 40.50 8,898,145 40.074 1.25%
2022-01-11 0 43.95 43.85 43.95 42.80 45.80 12,828,793 565,978,117 44.118 39.87 39.78 39.87 38.82 41.55 14,142,559 40.019 -2.55%
2022-01-10 0 45.10 45.10 45.15 44.35 46.90 8,533,410 386,195,762 45.257 40.91 40.91 40.96 40.23 42.54 9,407,296 41.053 -2.91%
2022-01-07 0 46.45 46.45 46.50 46.15 47.90 7,361,030 345,463,947 46.931 42.14 42.14 42.18 41.86 43.45 8,114,856 42.572 -0.64%
2022-01-06 0 46.75 46.75 46.80 45.30 46.75 5,893,729 272,163,764 46.179 42.41 42.41 42.45 41.09 42.41 6,497,292 41.889 0.32%
2022-01-05 0 46.60 46.55 46.60 45.60 48.00 9,770,294 454,106,064 46.478 42.27 42.23 42.27 41.36 43.54 10,770,847 42.161 -1.89%
2022-01-04 0 47.50 47.45 47.50 45.55 52.55 15,764,458 753,774,830 47.815 43.09 43.04 43.09 41.32 47.67 17,378,859 43.373 -9.78%
2022-01-03 0 52.65 52.60 52.65 51.35 52.70 3,287,871 171,580,358 52.186 47.76 47.71 47.76 46.58 47.80 3,624,574 47.338 2.33%
2021-12-31 0 51.45 51.35 51.45 50.95 52.00 1,534,970 78,826,965 51.354 46.67 46.58 46.67 46.22 47.17 1,692,163 46.584 0.49%
2021-12-30 0 51.20 51.15 51.20 50.10 51.75 4,790,796 244,402,245 51.015 46.44 46.40 46.44 45.45 46.94 5,281,410 46.276 1.19%
2021-12-29 0 50.60 50.55 50.60 50.00 50.60 2,296,134 115,555,919 50.326 45.90 45.85 45.90 45.36 45.90 2,531,276 45.651 0.80%
2021-12-28 0 50.20 50.10 50.20 49.40 50.45 4,940,239 246,612,193 49.919 45.54 45.45 45.54 44.81 45.76 5,446,157 45.282 0.40%
2021-12-24 0 50.00 49.90 50.00 49.55 50.30 1,968,570 98,296,996 49.933 45.36 45.26 45.36 44.95 45.63 2,170,167 45.295 0.30%
2021-12-23 0 49.85 49.80 49.85 49.20 49.85 4,693,363 233,098,394 49.666 45.22 45.17 45.22 44.63 45.22 5,173,999 45.052 1.12%
2021-12-22 0 49.30 49.25 49.30 48.55 49.50 4,578,140 225,458,156 49.247 44.72 44.67 44.72 44.04 44.90 5,046,976 44.672 0.20%
2021-12-21 0 49.20 49.20 49.25 48.35 49.45 6,342,890 311,200,615 49.063 44.63 44.63 44.67 43.86 44.86 6,992,450 44.505 1.76%
2021-12-20 0 48.35 48.35 48.40 47.85 49.25 3,370,091 162,966,769 48.357 43.86 43.86 43.90 43.40 44.67 3,715,214 43.865 -1.33%
2021-12-17 0 49.00 48.90 49.00 48.30 50.00 13,176,917 647,129,108 49.111 44.45 44.36 44.45 43.81 45.36 14,526,334 44.549 1.55%
2021-12-16 0 48.25 48.15 48.25 47.55 48.70 6,171,530 296,597,092 48.059 43.77 43.68 43.77 43.13 44.18 6,803,542 43.595 0.84%
2021-12-15 0 47.85 47.75 47.85 47.20 48.50 3,439,549 164,569,283 47.846 43.40 43.31 43.40 42.82 43.99 3,791,785 43.402 -0.31%
2021-12-14 0 48.00 47.95 48.00 47.35 48.90 8,236,688 396,659,573 48.158 43.54 43.50 43.54 42.95 44.36 9,080,188 43.684 1.37%
2021-12-13 0 47.35 47.25 47.35 46.65 47.90 3,729,777 175,923,985 47.167 42.95 42.86 42.95 42.32 43.45 4,111,735 42.786 0.21%
2021-12-10 0 47.25 47.10 47.25 46.60 47.85 3,485,000 164,154,229 47.103 42.86 42.72 42.86 42.27 43.40 3,841,891 42.727 -0.21%
2021-12-09 0 47.35 47.30 47.35 46.70 48.50 8,292,004 395,226,704 47.664 42.95 42.91 42.95 42.36 43.99 9,141,168 43.236 2.27%
2021-12-08 0 46.30 46.20 46.30 45.50 47.10 5,879,829 272,756,544 46.389 42.00 41.91 42.00 41.27 42.72 6,481,968 42.079 2.66%
2021-12-07 0 45.10 45.10 45.15 44.40 45.25 4,435,854 199,657,292 45.010 40.91 40.91 40.96 40.28 41.05 4,890,119 40.829 1.35%
2021-12-06 0 44.50 44.45 44.50 44.15 46.75 8,781,121 395,517,923 45.042 40.37 40.32 40.37 40.05 42.41 9,680,375 40.858 -4.61%
2021-12-03 0 46.65 46.60 46.65 45.65 46.75 6,883,211 319,700,495 46.446 42.32 42.27 42.32 41.41 42.41 7,588,104 42.132 0.11%
2021-12-02 0 46.60 46.40 46.60 45.35 46.90 7,983,780 370,274,079 46.378 42.27 42.09 42.27 41.14 42.54 8,801,380 42.070 2.42%
2021-12-01 0 45.50 45.45 45.50 44.20 45.80 25,001,845 1,121,093,546 44.840 41.27 41.23 41.27 40.09 41.55 27,562,225 40.675 1.79%
2021-11-30 0 44.70 44.60 44.70 44.05 47.45 110,407,106 4,973,231,915 45.044 40.55 40.46 40.55 39.96 43.04 121,713,636 40.860 -3.66%
2021-11-29 0 46.40 46.35 46.40 45.95 48.25 14,196,820 666,109,227 46.920 42.09 42.04 42.09 41.68 43.77 15,650,683 42.561 0.43%
2021-11-26 0 46.20 46.15 46.20 45.70 47.00 20,990,030 958,564,964 45.668 41.91 41.86 41.91 41.45 42.63 23,139,569 41.425 -0.65%
2021-11-25 0 46.50 46.50 46.60 45.95 47.15 11,214,517 522,026,412 46.549 42.18 42.18 42.27 41.68 42.77 12,362,969 42.225 -0.85%
2021-11-24 0 46.90 46.85 46.90 46.30 47.90 10,272,224 484,657,250 47.181 42.54 42.50 42.54 42.00 43.45 11,324,178 42.798 1.41%
2021-11-23 0 46.25 46.20 46.25 45.50 46.95 7,984,030 370,705,692 46.431 41.95 41.91 41.95 41.27 42.59 8,801,656 42.118 0.98%
2021-11-22 0 45.80 45.75 45.80 43.25 46.50 19,642,427 880,573,395 44.830 41.55 41.50 41.55 39.23 42.18 21,653,961 40.666 -6.34%
2021-11-19 0 48.90 48.75 48.90 47.85 49.15 10,894,909 530,537,860 48.696 44.36 44.22 44.36 43.40 44.58 12,010,631 44.172 1.03%
2021-11-18 0 48.40 48.35 48.40 47.80 48.75 8,224,963 397,303,371 48.305 43.90 43.86 43.90 43.36 44.22 9,067,262 43.817 0.31%
2021-11-17 0 48.25 48.25 48.30 47.70 48.95 10,743,421 519,084,663 48.317 43.77 43.77 43.81 43.27 44.40 11,843,629 43.828 -0.21%
2021-11-16 0 48.35 48.30 48.35 45.00 48.40 23,523,846 1,119,819,044 47.604 43.86 43.81 43.86 40.82 43.90 25,932,867 43.181 7.44%
2021-11-15 0 45.00 44.90 45.00 44.30 45.80 10,189,855 457,717,579 44.919 40.82 40.73 40.82 40.18 41.55 11,233,374 40.746 1.69%
2021-11-12 0 44.25 44.20 44.25 42.20 44.50 33,727,726 1,472,589,813 43.661 40.14 40.09 40.14 38.28 40.37 37,181,702 39.605 8.46%
2021-11-11 0 40.80 40.75 40.80 40.35 41.45 5,877,086 240,540,633 40.929 37.01 36.96 37.01 36.60 37.60 6,478,944 37.127 1.12%
2021-11-10 0 40.35 40.35 40.40 39.50 40.95 4,486,000 179,978,550 40.120 36.60 36.60 36.65 35.83 37.15 4,945,401 36.393 -0.12%
2021-11-09 0 40.40 40.40 40.45 40.15 41.50 4,859,199 197,962,496 40.740 36.65 36.65 36.69 36.42 37.64 5,356,818 36.955 -1.10%
2021-11-08 0 40.85 40.80 40.85 40.25 41.45 6,341,789 259,798,760 40.966 37.06 37.01 37.06 36.51 37.60 6,991,237 37.161 0.62%
2021-11-05 0 40.60 40.55 40.60 39.40 41.35 11,104,814 453,948,410 40.879 36.83 36.78 36.83 35.74 37.51 12,242,032 37.081 2.53%
2021-11-04 0 39.60 39.55 39.60 38.90 39.85 4,908,461 193,266,150 39.374 35.92 35.88 35.92 35.29 36.15 5,411,125 35.716 -0.13%
2021-11-03 0 39.65 39.65 39.70 39.30 40.60 3,997,935 159,270,742 39.838 35.97 35.97 36.01 35.65 36.83 4,407,354 36.137 -1.49%
2021-11-02 0 40.25 40.20 40.25 39.80 40.70 6,189,000 249,741,500 40.352 36.51 36.47 36.51 36.10 36.92 6,822,801 36.604 1.13%
2021-11-01 0 39.80 39.75 39.80 38.90 39.85 2,949,430 116,695,427 39.565 36.10 36.06 36.10 35.29 36.15 3,251,474 35.890 0.89%
2021-10-29 0 39.45 39.40 39.45 38.95 39.70 3,149,003 124,238,524 39.453 35.79 35.74 35.79 35.33 36.01 3,471,485 35.788 0.38%
2021-10-28 0 39.30 39.20 39.30 38.95 40.30 6,129,300 242,587,870 39.578 35.65 35.56 35.65 35.33 36.56 6,756,987 35.902 -0.88%
2021-10-27 0 39.65 39.60 39.65 38.95 40.25 7,048,950 280,972,324 39.860 35.97 35.92 35.97 35.33 36.51 7,770,816 36.157 0.13%
2021-10-26 0 39.60 39.45 39.60 38.35 39.95 12,015,088 471,417,007 39.235 35.92 35.79 35.92 34.79 36.24 13,245,525 35.591 2.72%
2021-10-25 0 38.55 38.50 38.55 37.95 38.75 4,562,971 175,713,848 38.509 34.97 34.92 34.97 34.42 35.15 5,030,254 34.931 0.00%
2021-10-22 0 38.55 38.50 38.55 36.90 38.55 12,690,012 482,909,885 38.054 34.97 34.92 34.97 33.47 34.97 13,989,566 34.519 1.85%
2021-10-21 0 37.85 37.80 37.85 37.60 38.60 6,104,363 231,984,152 38.003 34.33 34.29 34.33 34.11 35.01 6,729,496 34.473 -0.13%
2021-10-20 0 37.90 37.85 37.90 36.90 37.95 4,152,028 155,670,520 37.493 34.38 34.33 34.38 33.47 34.42 4,577,227 34.010 0.66%
2021-10-19 0 37.65 37.60 37.65 36.85 37.70 5,582,845 209,224,637 37.476 34.15 34.11 34.15 33.43 34.20 6,154,571 33.995 0.80%
2021-10-18 0 37.35 37.30 37.35 36.65 38.50 9,586,507 355,953,540 37.131 33.88 33.84 33.88 33.25 34.92 10,568,238 33.681 -2.99%
2021-10-15 0 38.50 38.45 38.50 37.90 38.80 7,983,233 307,166,099 38.476 34.92 34.88 34.92 34.38 35.20 8,800,777 34.902 1.99%
2021-10-12 0 37.75 37.75 37.80 37.35 38.30 3,488,223 132,032,993 37.851 34.24 34.24 34.29 33.88 34.74 3,845,444 34.335 -0.92%
2021-10-11 0 38.10 38.05 38.10 37.80 38.80 4,648,700 177,290,351 38.138 34.56 34.52 34.56 34.29 35.20 5,124,762 34.595 -0.91%
2021-10-08 0 38.45 38.45 38.50 38.35 39.80 5,266,102 204,732,047 38.877 34.88 34.88 34.92 34.79 36.10 5,805,391 35.266 -1.54%
2021-10-07 0 39.05 39.05 39.10 38.85 39.90 3,783,217 148,480,575 39.247 35.42 35.42 35.47 35.24 36.19 4,170,647 35.601 -0.38%
2021-10-06 0 39.20 39.15 39.25 38.80 39.95 2,198,477 86,336,168 39.271 35.56 35.51 35.60 35.20 36.24 2,423,618 35.623 -1.01%
2021-10-05 0 39.60 39.55 39.60 38.25 39.70 2,239,611 88,172,030 39.369 35.92 35.88 35.92 34.70 36.01 2,468,964 35.712 1.93%
2021-10-04 0 38.85 38.60 38.85 37.95 39.60 3,918,495 150,951,688 38.523 35.24 35.01 35.24 34.42 35.92 4,319,779 34.944 -2.02%
2021-09-30 0 39.65 39.60 39.65 38.85 39.95 7,395,481 292,842,198 39.597 35.97 35.92 35.97 35.24 36.24 8,152,835 35.919 2.45%
2021-09-29 0 38.70 38.70 38.75 37.70 39.15 3,951,050 152,990,313 38.721 35.10 35.10 35.15 34.20 35.51 4,355,668 35.124 0.26%
2021-09-28 0 38.60 38.60 38.70 38.00 39.80 5,878,357 229,910,360 39.111 35.01 35.01 35.10 34.47 36.10 6,480,346 35.478 0.52%
2021-09-27 0 38.40 38.40 38.45 37.05 39.95 12,390,872 480,998,001 38.819 34.83 34.83 34.88 33.61 36.24 13,659,792 35.213 4.35%
2021-09-24 0 36.80 36.65 36.80 36.50 37.15 4,643,904 170,541,373 36.724 33.38 33.25 33.38 33.11 33.70 5,119,475 33.312 -0.41%
2021-09-23 0 36.95 36.90 36.95 36.65 37.95 7,397,828 274,562,426 37.114 33.52 33.47 33.52 33.25 34.42 8,155,422 33.666 -1.34%
2021-09-21 0 37.45 37.45 37.60 37.25 38.40 2,547,207 96,238,623 37.782 33.97 33.97 34.11 33.79 34.83 2,808,060 34.272 -0.66%
2021-09-20 0 37.70 37.65 37.70 37.20 38.50 3,442,380 129,555,083 37.635 34.20 34.15 34.20 33.74 34.92 3,794,906 34.139 -2.71%
2021-09-17 0 38.75 38.70 38.75 38.05 38.85 3,601,087 139,065,502 38.618 35.15 35.10 35.15 34.52 35.24 3,969,866 35.030 1.57%
2021-09-16 0 38.15 38.15 38.20 37.30 38.55 4,419,604 168,528,613 38.132 34.61 34.61 34.65 33.84 34.97 4,872,205 34.590 0.79%
2021-09-15 0 37.85 37.80 37.85 37.40 38.15 6,616,368 249,527,492 37.714 34.33 34.29 34.33 33.93 34.61 7,293,935 34.210 -0.53%
2021-09-14 0 38.05 38.00 38.05 37.90 38.45 4,303,846 163,853,252 38.071 34.52 34.47 34.52 34.38 34.88 4,744,593 34.535 -0.13%
2021-09-13 0 38.10 38.05 38.10 37.90 38.85 9,950,067 379,187,290 38.109 34.56 34.52 34.56 34.38 35.24 10,969,030 34.569 -2.18%
2021-09-10 0 38.95 38.95 39.00 38.95 39.80 5,653,858 221,667,181 39.206 35.33 35.33 35.38 35.33 36.10 6,232,856 35.564 -0.89%
2021-09-09 0 39.30 39.30 39.35 38.95 39.70 4,050,848 159,029,621 39.258 35.65 35.65 35.69 35.33 36.01 4,465,686 35.611 -0.13%
2021-09-08 0 39.35 39.30 39.35 38.80 40.40 9,795,244 384,436,061 39.247 35.69 35.65 35.69 35.20 36.65 10,798,352 35.601 -2.84%
2021-09-07 0 40.50 40.45 40.50 40.25 40.95 2,512,736 102,026,404 40.604 36.74 36.69 36.74 36.51 37.15 2,770,059 36.832 0.00%
2021-09-06 0 40.50 40.50 40.55 40.40 41.80 3,569,816 146,179,892 40.949 36.74 36.74 36.78 36.65 37.92 3,935,392 37.145 -0.49%
2021-09-03 0 40.70 40.60 40.70 40.05 40.85 3,278,590 133,101,950 40.597 36.92 36.83 36.92 36.33 37.06 3,614,343 36.826 1.12%
2021-09-02 0 40.25 40.20 40.25 39.85 41.05 4,395,527 177,175,018 40.308 36.51 36.47 36.51 36.15 37.24 4,845,662 36.564 -1.59%
2021-09-01 0 40.90 40.85 40.90 40.25 41.30 3,325,656 135,744,223 40.817 37.10 37.06 37.10 36.51 37.46 3,666,229 37.026 -0.61%
2021-08-31 0 41.15 41.10 41.15 39.60 41.50 6,915,176 282,665,112 40.876 37.33 37.28 37.33 35.92 37.64 7,623,343 37.079 3.13%
2021-08-30 0 39.90 39.90 40.00 39.45 40.40 3,265,720 130,444,400 39.944 36.19 36.19 36.28 35.79 36.65 3,600,155 36.233 0.50%
2021-08-27 0 39.70 39.70 39.75 39.40 41.00 7,148,410 286,512,011 40.081 36.01 36.01 36.06 35.74 37.19 7,880,462 36.357 -0.63%
2021-08-26 0 39.95 39.90 39.95 39.50 42.85 21,668,496 893,774,499 41.248 36.24 36.19 36.24 35.83 38.87 23,887,515 37.416 1.65%
2021-08-25 0 39.30 39.30 39.35 38.65 39.80 10,443,741 407,793,224 39.047 35.65 35.65 35.69 35.06 36.10 11,513,260 35.419 -2.96%
2021-08-24 0 40.50 40.50 40.55 39.55 40.70 5,469,104 220,993,177 40.408 36.74 36.74 36.78 35.88 36.92 6,029,182 36.654 2.02%
2021-08-23 0 39.70 39.60 39.70 38.70 40.35 7,189,649 285,541,968 39.716 36.01 35.92 36.01 35.10 36.60 7,925,924 36.026 1.40%
2021-08-20 0 39.15 39.10 39.15 38.40 40.25 7,732,773 302,998,362 39.184 35.51 35.47 35.51 34.83 36.51 8,524,668 35.544 0.26%
2021-08-19 0 39.05 39.00 39.05 38.70 40.65 4,814,794 188,478,244 39.146 35.42 35.38 35.42 35.10 36.87 5,307,866 35.509 -2.50%
2021-08-18 0 40.05 40.00 40.10 39.15 40.85 4,618,130 185,749,731 40.222 36.33 36.28 36.37 35.51 37.06 5,091,062 36.485 1.52%
2021-08-17 0 39.45 39.30 39.45 38.90 40.20 7,766,108 307,585,799 39.606 35.79 35.65 35.79 35.29 36.47 8,561,417 35.927 -0.63%
2021-08-16 0 39.70 39.70 39.75 39.35 40.55 5,036,053 199,652,821 39.645 36.01 36.01 36.06 35.69 36.78 5,551,783 35.962 -1.61%
2021-08-13 0 40.35 40.30 40.35 39.80 41.00 3,813,369 153,689,330 40.303 36.60 36.56 36.60 36.10 37.19 4,203,887 36.559 -0.62%
2021-08-12 0 40.60 40.55 40.60 39.70 41.65 7,705,599 309,541,472 40.171 36.83 36.78 36.83 36.01 37.78 8,494,711 36.439 -2.40%
2021-08-11 0 41.60 41.55 41.60 41.05 42.10 2,895,202 120,131,164 41.493 37.74 37.69 37.74 37.24 38.19 3,191,693 37.639 -0.83%
2021-08-10 0 41.95 41.95 42.00 41.10 42.40 3,531,600 148,032,474 41.917 38.05 38.05 38.10 37.28 38.46 3,893,263 38.023 0.48%
2021-08-09 0 41.75 41.75 41.80 40.70 42.10 2,801,460 116,742,775 41.672 37.87 37.87 37.92 36.92 38.19 3,088,351 37.801 0.85%
2021-08-06 0 41.40 41.40 41.45 41.20 42.30 2,621,936 108,902,573 41.535 37.55 37.55 37.60 37.37 38.37 2,890,442 37.677 -1.43%
2021-08-05 0 42.00 42.00 42.05 41.60 43.50 8,143,842 345,537,798 42.429 38.10 38.10 38.14 37.74 39.46 8,977,834 38.488 1.20%
2021-08-04 0 41.50 41.50 41.60 40.30 42.30 6,298,554 263,073,022 41.767 37.64 37.64 37.74 36.56 38.37 6,943,574 37.887 1.97%
2021-08-03 0 40.70 40.70 40.75 39.55 41.30 5,220,205 211,526,308 40.521 36.92 36.92 36.96 35.88 37.46 5,754,794 36.757 0.74%
2021-08-02 0 40.40 40.40 40.45 39.25 41.10 5,780,262 233,744,577 40.438 36.65 36.65 36.69 35.60 37.28 6,372,205 36.682 1.00%
2021-07-30 0 40.00 39.90 40.00 39.35 41.10 9,444,572 376,150,396 39.827 36.28 36.19 36.28 35.69 37.28 10,411,768 36.127 -2.32%
2021-07-29 0 40.95 40.90 40.95 40.15 42.00 6,939,261 284,453,577 40.992 37.15 37.10 37.15 36.42 38.10 7,649,894 37.184 0.37%
2021-07-28 0 40.80 40.75 40.80 40.30 43.20 8,724,932 358,985,598 41.145 37.01 36.96 37.01 36.56 39.19 9,618,432 37.323 -2.51%
2021-07-27 0 41.85 41.70 41.85 39.75 43.05 15,572,167 646,994,470 41.548 37.96 37.83 37.96 36.06 39.05 17,166,876 37.689 -0.24%
2021-07-26 0 41.95 41.85 41.95 40.75 43.40 9,051,113 381,967,581 42.201 38.05 37.96 38.05 36.96 39.37 9,978,016 38.281 -0.59%
2021-07-23 0 42.20 42.20 42.25 41.90 43.40 7,205,255 306,140,793 42.489 38.28 38.28 38.33 38.01 39.37 7,943,128 38.542 -2.88%
2021-07-22 0 43.45 43.30 43.45 42.20 44.50 9,151,035 395,140,759 43.180 39.41 39.28 39.41 38.28 40.37 10,088,171 39.169 -1.81%
2021-07-21 0 44.25 44.15 44.25 43.45 45.50 4,957,827 219,088,820 44.190 40.14 40.05 40.14 39.41 41.27 5,465,546 40.085 -1.78%
2021-07-20 0 45.05 45.00 45.05 43.70 45.30 7,990,398 357,601,263 44.754 40.87 40.82 40.87 39.64 41.09 8,808,676 40.596 2.04%
2021-07-19 0 44.15 44.15 44.20 43.20 44.85 6,322,101 280,018,929 44.292 40.05 40.05 40.09 39.19 40.68 6,969,532 40.178 -0.56%
2021-07-16 0 44.40 44.40 44.45 44.15 45.10 7,280,549 325,301,279 44.681 40.28 40.28 40.32 40.05 40.91 8,026,133 40.530 -1.11%
2021-07-15 0 44.90 44.90 44.95 43.45 45.65 8,626,892 385,364,499 44.670 40.73 40.73 40.77 39.41 41.41 9,510,352 40.521 0.79%
2021-07-14 0 44.55 44.55 44.60 43.00 45.50 13,731,684 613,917,872 44.708 40.41 40.41 40.46 39.01 41.27 15,137,913 40.555 2.53%
2021-07-13 0 43.45 43.45 43.50 42.50 44.95 14,172,689 618,992,959 43.675 39.41 39.41 39.46 38.55 40.77 15,624,080 39.618 2.60%
2021-07-12 0 42.35 42.35 42.40 39.20 42.80 19,412,768 815,060,888 41.986 38.42 38.42 38.46 35.56 38.82 21,400,783 38.086 8.45%
2021-07-09 0 39.05 39.05 39.10 37.90 39.65 6,571,108 255,541,307 38.889 35.42 35.42 35.47 34.38 35.97 7,244,040 35.276 1.96%
2021-07-08 0 38.30 38.15 38.30 37.65 39.50 7,742,046 296,255,042 38.266 34.74 34.61 34.74 34.15 35.83 8,534,891 34.711 -1.67%
2021-07-07 0 38.95 38.90 38.95 38.50 39.10 4,651,565 181,101,652 38.933 35.33 35.29 35.33 34.92 35.47 5,127,921 35.317 0.00%
2021-07-06 0 38.95 38.95 39.00 38.05 39.50 6,291,140 244,352,383 38.841 35.33 35.33 35.38 34.52 35.83 6,935,401 35.233 -1.27%
2021-07-05 0 39.45 39.35 39.45 38.30 39.80 6,663,370 261,424,164 39.233 35.79 35.69 35.79 34.74 36.10 7,345,750 35.588 1.41%
2021-07-02 0 38.90 38.85 38.90 37.90 39.55 10,162,690 391,147,704 38.489 35.29 35.24 35.29 34.38 35.88 11,203,427 34.913 -0.13%
2021-06-30 0 38.95 38.95 39.00 38.80 40.15 6,657,776 261,551,670 39.285 35.33 35.33 35.38 35.20 36.42 7,339,583 35.636 -0.89%
2021-06-29 0 39.30 39.25 39.30 38.70 40.50 12,701,979 498,989,190 39.284 35.65 35.60 35.65 35.10 36.74 14,002,759 35.635 -2.23%
2021-06-28 0 40.40 40.35 40.40 38.50 40.90 10,402,781 413,762,521 39.774 36.46 36.42 36.46 34.75 36.91 11,526,408 35.897 -1.58%
2021-06-25 0 41.05 41.05 41.10 39.90 42.05 6,954,944 286,565,741 41.203 37.05 37.05 37.09 36.01 37.95 7,706,162 37.187 2.37%
2021-06-24 0 40.10 40.05 40.10 39.50 40.45 2,938,865 117,269,495 39.903 36.19 36.15 36.19 35.65 36.51 3,256,298 36.013 0.00%
2021-06-23 0 40.10 40.05 40.10 39.00 40.95 9,034,800 359,769,792 39.820 36.19 36.15 36.19 35.20 36.96 10,010,668 35.939 -0.87%
2021-06-22 0 40.45 40.40 40.45 39.55 40.90 5,923,253 236,989,764 40.010 36.51 36.46 36.51 35.69 36.91 6,563,036 36.110 -1.22%
2021-06-21 0 40.95 40.95 41.00 40.55 42.00 4,723,043 194,088,662 41.094 36.96 36.96 37.00 36.60 37.91 5,233,189 37.088 -2.62%
2021-06-18 0 42.05 42.05 42.15 41.00 42.55 3,826,162 160,779,560 42.021 37.95 37.95 38.04 37.00 38.40 4,239,434 37.925 2.31%
2021-06-17 0 41.10 41.10 41.15 40.70 42.10 2,843,740 118,186,903 41.560 37.09 37.09 37.14 36.73 38.00 3,150,898 37.509 -0.48%
2021-06-16 0 41.30 41.30 41.35 40.45 41.95 4,245,411 173,906,695 40.963 37.27 37.27 37.32 36.51 37.86 4,703,967 36.970 -1.20%
2021-06-15 0 41.80 41.70 41.80 41.20 43.40 7,358,377 306,863,854 41.703 37.73 37.63 37.73 37.18 39.17 8,153,171 37.637 -2.90%
2021-06-11 0 43.05 43.00 43.05 42.10 43.80 4,337,700 185,544,602 42.775 38.85 38.81 38.85 38.00 39.53 4,806,224 38.605 -0.35%
2021-06-10 0 43.20 43.20 43.25 43.00 44.40 3,245,406 141,015,136 43.451 38.99 38.99 39.03 38.81 40.07 3,595,949 39.215 -1.14%
2021-06-09 0 43.70 43.70 43.85 43.20 44.00 2,261,736 98,858,226 43.709 39.44 39.44 39.58 38.99 39.71 2,506,031 39.448 0.81%
2021-06-08 0 43.35 43.35 43.40 42.85 44.65 4,914,520 214,129,065 43.571 39.12 39.12 39.17 38.67 40.30 5,445,348 39.323 0.12%
2021-06-07 0 43.30 43.30 43.35 42.70 44.45 4,332,038 188,116,991 43.425 39.08 39.08 39.12 38.54 40.12 4,799,951 39.191 0.12%
2021-06-04 0 43.25 43.20 43.25 42.85 44.00 6,123,066 264,779,525 43.243 39.03 38.99 39.03 38.67 39.71 6,784,431 39.028 -1.82%
2021-06-03 0 44.05 44.05 44.10 43.80 45.20 3,682,214 163,686,374 44.453 39.76 39.76 39.80 39.53 40.79 4,079,938 40.120 -0.90%
2021-06-02 0 44.45 44.40 44.45 44.30 45.55 5,933,249 264,976,825 44.660 40.12 40.07 40.12 39.98 41.11 6,574,112 40.306 -2.31%
2021-06-01 0 45.50 45.45 45.50 45.00 46.20 5,224,314 237,887,494 45.535 41.06 41.02 41.06 40.61 41.70 5,788,603 41.096 -0.87%
2021-05-31 0 45.90 45.90 45.95 44.65 46.35 11,699,764 534,445,776 45.680 41.43 41.43 41.47 40.30 41.83 12,963,481 41.227 2.68%
2021-05-28 0 44.70 44.65 44.70 44.20 46.00 9,469,762 425,845,378 44.969 40.34 40.30 40.34 39.89 41.52 10,492,611 40.585 -1.43%
2021-05-27 0 45.35 45.25 45.35 43.30 45.35 18,842,615 847,679,888 44.987 40.93 40.84 40.93 39.08 40.93 20,877,846 40.602 4.86%
2021-05-26 0 43.25 43.20 43.25 42.85 45.00 9,096,414 397,530,283 43.702 39.03 38.99 39.03 38.67 40.61 10,078,937 39.442 -1.70%
2021-05-25 0 44.00 44.00 44.05 42.65 45.25 22,258,759 979,786,504 44.018 39.71 39.71 39.76 38.49 40.84 24,662,975 39.727 4.64%
2021-05-24 0 42.05 42.05 42.10 39.70 43.00 20,259,397 842,425,519 41.582 37.95 37.95 38.00 35.83 38.81 22,447,658 37.528 1.57%
2021-05-21 0 41.40 41.40 41.45 39.20 41.90 18,411,374 757,510,734 41.144 37.36 37.36 37.41 35.38 37.82 20,400,026 37.133 6.43%
2021-05-20 0 38.90 38.85 38.90 37.00 39.40 11,474,008 442,816,777 38.593 35.11 35.06 35.11 33.39 35.56 12,713,340 34.831 4.01%
2021-05-18 0 37.40 37.35 37.40 36.55 38.45 12,115,381 449,120,266 37.070 33.75 33.71 33.75 32.99 34.70 13,423,989 33.457 -1.32%
2021-05-17 0 37.90 37.85 37.90 37.80 39.25 8,588,982 330,245,063 38.450 34.21 34.16 34.21 34.12 35.42 9,516,696 34.702 -0.39%
2021-05-14 0 38.05 38.00 38.05 37.30 38.80 7,200,973 275,304,551 38.232 34.34 34.30 34.34 33.66 35.02 7,978,765 34.505 1.74%
2021-05-13 0 37.40 37.40 37.45 37.25 38.30 7,028,148 264,657,792 37.657 33.75 33.75 33.80 33.62 34.57 7,787,273 33.986 -2.60%
2021-05-12 0 38.40 38.35 38.40 37.80 38.85 6,017,600 230,639,869 38.328 34.66 34.61 34.66 34.12 35.06 6,667,574 34.591 -0.26%
2021-05-11 0 38.50 38.50 38.55 37.60 38.95 6,679,280 255,874,331 38.309 34.75 34.75 34.79 33.93 35.15 7,400,723 34.574 -1.28%
2021-05-10 0 39.00 38.95 39.00 38.80 39.80 3,945,350 154,252,007 39.097 35.20 35.15 35.20 35.02 35.92 4,371,496 35.286 -0.64%
2021-05-07 0 39.25 39.10 39.25 38.70 40.60 7,872,406 310,066,393 39.386 35.42 35.29 35.42 34.93 36.64 8,722,721 35.547 -2.48%
2021-05-06 0 40.25 40.15 40.25 39.00 40.80 7,860,796 313,031,196 39.822 36.33 36.24 36.33 35.20 36.82 8,709,857 35.940 -0.49%
2021-05-05 0 40.45 40.35 40.45 39.90 41.20 3,009,510 121,481,851 40.366 36.51 36.42 36.51 36.01 37.18 3,334,574 36.431 -1.46%
2021-05-04 0 41.05 41.00 41.05 40.60 41.30 1,811,176 74,339,213 41.045 37.05 37.00 37.05 36.64 37.27 2,006,805 37.044 0.86%
2021-05-03 0 40.70 40.60 40.70 39.80 41.25 2,486,431 100,232,851 40.312 36.73 36.64 36.73 35.92 37.23 2,754,996 36.382 -1.09%
2021-04-30 0 41.15 41.10 41.15 40.50 41.65 3,205,400 131,088,556 40.896 37.14 37.09 37.14 36.55 37.59 3,551,622 36.909 -1.20%
2021-04-29 0 41.65 41.60 41.65 41.20 42.65 2,615,140 109,215,401 41.763 37.59 37.54 37.59 37.18 38.49 2,897,607 37.692 -1.30%
2021-04-28 0 42.20 42.20 42.25 42.10 42.95 4,214,711 178,700,424 42.399 38.09 38.09 38.13 38.00 38.76 4,669,951 38.266 -1.06%
2021-04-27 0 42.65 42.60 42.65 41.15 42.70 5,893,111 247,809,748 42.051 38.49 38.45 38.49 37.14 38.54 6,529,639 37.952 2.52%
2021-04-26 0 41.60 41.55 41.60 41.00 42.35 6,908,580 287,749,497 41.651 37.54 37.50 37.54 37.00 38.22 7,654,790 37.591 0.60%
2021-04-23 0 41.35 41.35 41.40 41.20 42.25 5,726,690 238,560,675 41.658 37.32 37.32 37.36 37.18 38.13 6,345,242 37.597 -1.19%
2021-04-22 0 41.85 41.60 41.85 40.90 42.00 5,231,381 217,330,837 41.544 37.77 37.54 37.77 36.91 37.91 5,796,434 37.494 1.82%
2021-04-21 0 41.10 41.05 41.10 40.40 41.85 7,358,865 302,131,010 41.057 37.09 37.05 37.09 36.46 37.77 8,153,712 37.054 -2.26%
2021-04-20 0 42.05 42.00 42.05 40.30 43.35 17,734,889 753,266,775 42.474 37.95 37.91 37.95 36.37 39.12 19,650,472 38.333 3.70%
2021-04-19 0 40.55 40.50 40.55 39.10 40.75 7,329,204 294,091,200 40.126 36.60 36.55 36.60 35.29 36.78 8,120,847 36.214 1.50%
2021-04-16 0 39.95 39.95 40.10 39.30 40.40 8,673,060 346,518,779 39.953 36.06 36.06 36.19 35.47 36.46 9,609,856 36.059 2.17%
2021-04-15 0 39.10 39.10 39.15 38.25 39.45 4,892,719 190,510,899 38.938 35.29 35.29 35.33 34.52 35.60 5,421,192 35.142 1.30%
2021-04-14 0 38.60 38.60 38.70 38.20 39.50 6,558,705 255,283,681 38.923 34.84 34.84 34.93 34.48 35.65 7,267,125 35.129 1.18%
2021-04-13 0 38.15 38.15 38.20 37.50 39.00 5,155,709 197,593,157 38.325 34.43 34.43 34.48 33.84 35.20 5,712,588 34.589 1.19%
2021-04-12 0 37.70 37.55 37.70 37.40 38.95 6,560,755 247,252,403 37.687 34.02 33.89 34.02 33.75 35.15 7,269,396 34.013 -1.44%
2021-04-09 0 38.25 38.20 38.25 37.60 39.00 6,104,756 233,255,014 38.209 34.52 34.48 34.52 33.93 35.20 6,764,144 34.484 -1.16%
2021-04-08 0 38.70 38.70 38.75 38.35 40.00 10,108,098 392,729,411 38.853 34.93 34.93 34.97 34.61 36.10 11,199,895 35.065 -2.52%
2021-04-07 0 39.70 39.70 39.75 39.00 40.45 7,914,147 314,400,812 39.726 35.83 35.83 35.88 35.20 36.51 8,768,971 35.854 -1.12%
2021-04-01 0 40.15 40.15 40.25 38.50 40.40 10,851,040 430,647,379 39.687 36.24 36.24 36.33 34.75 36.46 12,023,084 35.818 3.61%
2021-03-31 0 38.75 38.70 38.75 38.30 39.85 7,019,264 271,876,096 38.733 34.97 34.93 34.97 34.57 35.97 7,777,430 34.957 -2.02%
2021-03-30 0 39.55 39.55 39.65 38.55 40.35 9,836,129 390,016,597 39.651 35.69 35.69 35.78 34.79 36.42 10,898,550 35.786 1.93%
2021-03-29 0 38.80 38.75 38.80 38.10 40.00 12,690,911 494,320,122 38.951 35.02 34.97 35.02 34.39 36.10 14,061,683 35.154 -3.00%
2021-03-26 0 40.00 39.90 40.00 38.60 40.35 17,684,737 700,372,561 39.603 36.10 36.01 36.10 34.84 36.42 19,594,903 35.743 -2.32%
2021-03-25 0 40.95 40.95 41.00 37.05 42.35 21,088,440 856,227,765 40.602 36.96 36.96 37.00 33.44 38.22 23,366,247 36.644 5.00%
2021-03-24 0 39.00 38.95 39.00 38.80 42.45 19,021,068 757,127,419 39.805 35.20 35.15 35.20 35.02 38.31 21,075,574 35.924 -7.36%
2021-03-23 0 42.10 42.05 42.10 41.40 44.15 9,046,660 381,441,662 42.164 38.00 37.95 38.00 37.36 39.85 10,023,809 38.054 -3.55%
2021-03-22 0 43.65 43.65 43.70 43.60 44.70 4,463,393 196,123,037 43.940 39.39 39.39 39.44 39.35 40.34 4,945,494 39.657 -0.80%
2021-03-19 0 44.00 43.95 44.00 43.40 44.70 6,848,190 300,465,271 43.875 39.71 39.67 39.71 39.17 40.34 7,587,878 39.598 -1.68%
2021-03-18 0 44.75 44.75 44.80 44.70 46.35 9,747,047 443,629,113 45.514 40.39 40.39 40.43 40.34 41.83 10,799,846 41.077 0.79%
2021-03-17 0 44.40 44.35 44.40 43.60 45.40 6,227,269 277,686,550 44.592 40.07 40.03 40.07 39.35 40.97 6,899,890 40.245 0.23%
2021-03-16 0 44.30 44.30 44.50 43.80 45.05 8,637,935 383,241,081 44.367 39.98 39.98 40.16 39.53 40.66 9,570,937 40.042 0.68%
2021-03-15 0 44.00 43.95 44.00 42.80 45.10 10,249,194 451,929,399 44.094 39.71 39.67 39.71 38.63 40.70 11,356,231 39.796 1.62%
2021-03-12 0 43.30 43.30 43.35 43.30 45.95 30,695,316 1,347,324,574 43.893 39.08 39.08 39.12 39.08 41.47 34,010,783 39.615 -1.59%
2021-03-11 0 44.00 44.00 44.10 41.50 45.40 17,448,391 767,539,428 43.989 39.71 39.71 39.80 37.45 40.97 19,333,029 39.701 5.52%
2021-03-10 0 41.70 41.65 41.70 41.25 43.00 18,533,033 774,310,661 41.780 37.63 37.59 37.63 37.23 38.81 20,534,826 37.707 1.58%
2021-03-09 0 41.05 41.00 41.05 39.05 43.10 24,973,858 1,028,980,470 41.202 37.05 37.00 37.05 35.24 38.90 27,671,338 37.186 -2.61%
2021-03-08 0 42.15 42.10 42.15 41.50 46.90 15,708,164 679,293,942 43.245 38.04 38.00 38.04 37.45 42.33 17,404,836 39.029 -7.26%
2021-03-05 0 45.45 45.40 45.45 43.60 46.20 14,417,145 647,423,810 44.907 41.02 40.97 41.02 39.35 41.70 15,974,372 40.529 -2.36%
2021-03-04 0 46.55 46.50 46.55 44.80 48.40 23,154,641 1,063,069,782 45.912 42.01 41.97 42.01 40.43 43.68 25,655,623 41.436 -4.71%
2021-03-03 0 48.85 48.80 48.85 48.20 50.50 16,065,600 786,016,846 48.925 44.09 44.04 44.09 43.50 45.58 17,800,880 44.156 -1.31%
2021-03-02 0 49.50 49.50 49.60 49.00 53.60 18,179,114 916,542,955 50.417 44.67 44.67 44.76 44.22 48.37 20,142,679 45.503 -5.35%
2021-03-01 0 52.30 52.30 52.55 52.05 54.90 16,137,647 844,707,962 52.344 47.20 47.20 47.43 46.98 49.55 17,880,709 47.241 1.55%
2021-02-26 0 51.50 51.45 51.50 50.00 54.50 37,628,869 1,958,149,663 52.038 46.48 46.43 46.48 45.13 49.19 41,693,244 46.966 -9.17%
2021-02-25 0 56.70 56.60 56.70 55.55 58.20 7,340,010 416,820,866 56.788 51.17 51.08 51.17 50.13 52.53 8,132,820 51.252 1.34%
2021-02-24 0 55.95 55.85 55.95 54.00 60.45 20,425,897 1,153,938,544 56.494 50.50 50.41 50.50 48.74 54.56 22,632,142 50.987 -6.44%
2021-02-23 0 59.80 59.70 59.80 57.65 60.80 18,745,410 1,100,482,710 58.707 53.97 53.88 53.97 52.03 54.87 20,770,142 52.984 -2.13%
2021-02-22 0 61.10 61.00 61.10 60.65 65.45 12,081,065 752,128,886 62.257 55.14 55.05 55.14 54.74 59.07 13,385,967 56.188 -4.53%
2021-02-19 0 64.00 64.00 64.05 61.80 64.70 5,953,057 376,431,334 63.233 57.76 57.76 57.81 55.78 58.39 6,596,059 57.069 0.55%
2021-02-18 0 63.65 63.55 63.65 62.70 66.60 11,111,953 714,393,733 64.291 57.45 57.35 57.45 56.59 60.11 12,312,179 58.023 -3.49%
2021-02-17 0 65.95 65.90 65.95 63.30 67.60 9,653,151 641,533,173 66.458 59.52 59.48 59.52 57.13 61.01 10,695,808 59.980 1.62%
2021-02-16 0 64.90 64.90 64.95 62.85 66.00 11,668,052 757,130,533 64.889 58.57 58.57 58.62 56.72 59.57 12,928,343 58.564 4.34%
2021-02-11 0 62.20 62.20 62.30 61.60 63.00 3,866,567 241,959,129 62.577 56.14 56.14 56.23 55.60 56.86 4,284,203 56.477 1.06%
2021-02-10 0 61.55 61.50 61.55 60.00 62.55 10,210,684 631,630,114 61.860 55.55 55.50 55.55 54.15 56.45 11,313,562 55.829 0.98%
2021-02-09 0 60.95 60.85 60.95 58.75 60.95 7,325,287 438,746,127 59.895 55.01 54.92 55.01 53.02 55.01 8,116,507 54.056 3.74%
2021-02-08 0 58.75 58.70 58.75 56.30 60.95 16,525,143 962,380,429 58.237 53.02 52.98 53.02 50.81 55.01 18,310,059 52.560 -2.89%
2021-02-05 0 60.50 60.50 60.55 60.15 62.50 5,664,953 344,582,928 60.827 54.60 54.60 54.65 54.29 56.41 6,276,837 54.898 -2.26%
2021-02-04 0 61.90 61.90 62.15 61.00 63.65 6,204,976 384,097,383 61.902 55.87 55.87 56.09 55.05 57.45 6,875,189 55.867 -0.80%
2021-02-03 0 62.40 62.35 62.40 61.50 64.45 10,896,348 685,504,868 62.911 56.32 56.27 56.32 55.50 58.17 12,073,286 56.779 1.88%
2021-02-02 0 61.25 61.15 61.25 59.60 63.65 17,102,240 1,063,080,321 62.160 55.28 55.19 55.28 53.79 57.45 18,949,490 56.101 2.42%
2021-02-01 0 59.80 59.75 59.80 57.45 60.40 8,831,200 521,552,388 59.058 53.97 53.93 53.97 51.85 54.51 9,785,077 53.301 2.13%
2021-01-29 0 58.55 58.45 58.55 57.30 60.75 9,641,100 565,749,868 58.681 52.84 52.75 52.84 51.71 54.83 10,682,456 52.961 0.00%
2021-01-28 0 58.55 58.35 58.55 58.00 60.20 11,543,744 679,440,988 58.858 52.84 52.66 52.84 52.35 54.33 12,790,608 53.120 -3.78%
2021-01-27 0 60.85 60.75 60.85 59.00 63.35 8,487,246 515,901,992 60.786 54.92 54.83 54.92 53.25 57.17 9,403,972 54.860 -3.26%
2021-01-26 0 62.90 62.80 62.90 61.55 65.60 10,128,633 643,573,437 63.540 56.77 56.68 56.77 55.55 59.21 11,222,648 57.346 -0.94%
2021-01-25 0 63.50 63.45 63.50 58.35 63.75 20,967,161 1,289,123,059 61.483 57.31 57.26 57.31 52.66 57.54 23,231,869 55.489 7.81%
2021-01-22 0 58.90 58.85 58.90 57.80 61.10 17,206,883 1,017,252,261 59.119 53.16 53.11 53.16 52.17 55.14 19,065,435 53.356 -3.28%
2021-01-21 0 60.90 60.85 60.90 60.00 62.00 13,743,125 836,949,102 60.899 54.96 54.92 54.96 54.15 55.96 15,227,549 54.963 -1.77%
2021-01-20 0 62.00 61.95 62.00 60.85 63.20 12,853,471 797,311,075 62.031 55.96 55.91 55.96 54.92 57.04 14,241,802 55.984 -0.64%
2021-01-19 0 62.40 62.35 62.40 61.05 64.00 11,167,811 699,180,794 62.607 56.32 56.27 56.32 55.10 57.76 12,374,070 56.504 0.73%
2021-01-18 0 61.95 61.90 61.95 58.20 63.00 12,201,102 753,188,831 61.731 55.91 55.87 55.91 52.53 56.86 13,518,969 55.713 6.17%
2021-01-15 0 58.35 58.20 58.35 57.00 59.00 10,679,067 616,070,129 57.690 52.66 52.53 52.66 51.44 53.25 11,832,536 52.066 -2.10%
2021-01-14 0 59.60 59.55 59.60 57.60 61.60 14,238,716 846,640,847 59.460 53.79 53.74 53.79 51.98 55.60 15,776,670 53.664 -2.30%
2021-01-13 0 61.00 60.95 61.00 60.10 63.85 9,822,525 602,609,697 61.350 55.05 55.01 55.05 54.24 57.63 10,883,477 55.369 -3.02%
2021-01-12 0 62.90 62.90 63.00 59.30 63.90 11,605,120 717,465,754 61.823 56.77 56.77 56.86 53.52 57.67 12,858,614 55.797 1.45%
2021-01-11 0 62.00 61.85 62.00 60.95 67.80 15,304,804 982,258,591 64.180 55.96 55.82 55.96 55.01 61.19 16,957,909 57.923 -6.91%
2021-01-08 0 66.60 66.50 66.60 65.00 68.75 9,752,372 648,779,540 66.525 60.11 60.02 60.11 58.66 62.05 10,805,747 60.040 2.15%
2021-01-07 0 65.20 65.20 65.25 62.80 66.10 10,552,061 683,091,431 64.735 58.84 58.84 58.89 56.68 59.66 11,691,812 58.425 0.31%
2021-01-06 0 65.00 64.95 65.00 62.50 67.80 15,234,619 987,477,186 64.818 58.66 58.62 58.66 56.41 61.19 16,880,143 58.499 0.70%
2021-01-05 0 64.55 64.55 64.60 61.00 65.60 19,039,796 1,204,224,476 63.248 58.26 58.26 58.30 55.05 59.21 21,096,325 57.082 6.52%
2021-01-04 0 60.60 60.55 60.60 54.50 60.90 13,188,120 774,324,221 58.714 54.69 54.65 54.69 49.19 54.96 14,612,597 52.990 10.38%
2020-12-31 0 54.90 54.90 54.95 53.20 55.45 5,788,038 314,021,968 54.254 49.55 49.55 49.59 48.01 50.04 6,413,216 48.965 0.09%
2020-12-30 0 54.85 54.85 54.90 52.45 56.50 9,240,294 505,708,497 54.729 49.50 49.50 49.55 47.34 50.99 10,238,358 49.394 4.98%
2020-12-29 0 52.25 52.15 52.25 51.30 55.00 10,025,509 534,982,969 53.362 47.16 47.07 47.16 46.30 49.64 11,108,386 48.160 -2.52%
2020-12-28 0 53.60 53.55 53.60 49.80 53.90 11,640,256 610,799,065 52.473 48.37 48.33 48.37 44.95 48.65 12,897,545 47.358 7.20%
2020-12-24 0 50.00 49.95 50.00 48.40 50.60 6,267,836 312,167,492 49.805 45.13 45.08 45.13 43.68 45.67 6,944,838 44.950 2.04%
2020-12-23 0 49.00 48.95 49.00 46.35 49.00 6,965,620 335,605,798 48.180 44.22 44.18 44.22 41.83 44.22 7,717,992 43.484 5.15%
2020-12-22 0 46.60 46.55 46.60 46.00 49.00 7,484,656 354,810,523 47.405 42.06 42.01 42.06 41.52 44.22 8,293,090 42.784 -3.12%
2020-12-21 0 48.10 48.10 48.15 47.45 49.80 9,001,856 440,412,311 48.925 43.41 43.41 43.46 42.82 44.95 9,974,166 44.155 0.63%
2020-12-18 0 47.80 47.75 47.80 46.50 48.35 9,700,498 462,144,786 47.641 43.14 43.10 43.14 41.97 43.64 10,748,270 42.997 2.58%
2020-12-17 0 46.60 46.60 46.65 44.50 47.70 10,916,863 506,667,239 46.411 42.06 42.06 42.10 40.16 43.05 12,096,017 41.887 2.42%
2020-12-16 0 45.50 45.45 45.50 42.85 46.40 14,264,024 638,768,544 44.782 41.06 41.02 41.06 38.67 41.88 15,804,712 40.416 4.84%
2020-12-15 0 43.40 43.35 43.40 42.10 43.45 5,423,389 232,822,007 42.929 39.17 39.12 39.17 38.00 39.21 6,009,181 38.744 1.64%
2020-12-14 0 42.70 42.65 42.70 41.50 42.70 3,915,168 165,035,897 42.153 38.54 38.49 38.54 37.45 38.54 4,338,054 38.044 1.67%
2020-12-11 0 42.00 42.00 42.10 41.75 42.55 3,706,087 156,326,036 42.181 37.91 37.91 38.00 37.68 38.40 4,106,389 38.069 0.12%
2020-12-10 0 41.95 41.90 41.95 41.50 42.50 4,405,051 185,175,276 42.037 37.86 37.82 37.86 37.45 38.36 4,880,850 37.939 -1.18%
2020-12-09 0 42.45 42.45 42.50 41.90 44.40 7,800,255 335,099,894 42.960 38.31 38.31 38.36 37.82 40.07 8,642,777 38.772 -1.96%
2020-12-08 0 43.30 43.25 43.30 42.00 44.00 5,150,757 222,380,396 43.174 39.08 39.03 39.08 37.91 39.71 5,707,101 38.966 1.64%
2020-12-07 0 42.60 42.60 42.65 41.50 42.80 3,689,774 155,323,970 42.096 38.45 38.45 38.49 37.45 38.63 4,088,314 37.992 0.24%
2020-12-04 0 42.50 42.50 42.55 41.35 42.75 4,105,785 173,692,399 42.304 38.36 38.36 38.40 37.32 38.58 4,549,260 38.180 2.53%
2020-12-03 0 41.45 41.45 41.50 40.95 42.45 5,550,849 230,573,098 41.538 37.41 37.41 37.45 36.96 38.31 6,150,408 37.489 -1.89%
2020-12-02 0 42.25 42.25 42.30 42.00 44.00 5,023,200 213,411,375 42.485 38.13 38.13 38.18 37.91 39.71 5,565,767 38.344 -3.32%
2020-12-01 0 43.70 43.70 43.75 42.15 44.30 5,718,345 247,779,480 43.331 39.44 39.44 39.49 38.04 39.98 6,335,996 39.107 2.82%
2020-11-30 0 42.50 42.50 42.55 41.80 43.10 2,900,407 123,477,879 42.573 38.36 38.36 38.40 37.73 38.90 3,213,686 38.423 -0.82%
2020-11-27 0 42.85 42.85 42.90 42.30 43.30 2,637,086 112,750,768 42.756 38.67 38.67 38.72 38.18 39.08 2,921,923 38.588 -0.70%
2020-11-26 0 43.15 43.15 43.20 42.05 43.35 3,131,638 134,640,449 42.994 38.94 38.94 38.99 37.95 39.12 3,469,893 38.802 1.29%
2020-11-25 0 42.60 42.60 42.65 41.65 45.00 11,546,675 493,120,065 42.707 38.45 38.45 38.49 37.59 40.61 12,793,856 38.544 -4.48%
2020-11-24 0 44.60 44.60 44.65 44.20 46.00 5,622,397 251,905,435 44.804 40.25 40.25 40.30 39.89 41.52 6,229,684 40.436 -1.22%
2020-11-23 0 45.15 45.15 45.20 44.50 46.20 6,510,020 294,573,098 45.249 40.75 40.75 40.79 40.16 41.70 7,213,181 40.838 -0.11%
2020-11-20 0 45.20 45.15 45.20 44.00 45.65 8,855,834 396,643,844 44.789 40.79 40.75 40.79 39.71 41.20 9,812,372 40.423 2.73%
2020-11-19 0 44.00 44.00 44.05 42.35 45.40 10,277,637 454,650,238 44.237 39.71 39.71 39.76 38.22 40.97 11,387,747 39.925 0.11%
2020-11-18 0 43.95 43.95 44.00 43.05 46.40 16,361,994 731,485,256 44.706 39.67 39.67 39.71 38.85 41.88 18,129,288 40.348 -0.57%
2020-11-17 0 44.20 44.20 44.25 41.20 44.70 23,109,771 1,004,225,370 43.455 39.89 39.89 39.94 37.18 40.34 25,605,907 39.219 7.28%
2020-11-16 0 41.20 41.15 41.20 37.35 41.90 20,785,619 837,425,126 40.289 37.18 37.14 37.18 33.71 37.82 23,030,718 36.361 10.60%
2020-11-13 0 37.25 37.20 37.25 36.55 37.40 2,987,300 110,680,805 37.050 33.62 33.57 33.62 32.99 33.75 3,309,965 33.439 0.00%
2020-11-12 0 37.25 37.25 37.35 37.00 37.90 4,487,180 167,689,223 37.371 33.62 33.62 33.71 33.39 34.21 4,971,850 33.728 0.68%
2020-11-11 0 37.00 37.00 37.05 37.00 38.80 8,899,900 335,495,205 37.697 33.39 33.39 33.44 33.39 35.02 9,861,197 34.022 -5.97%
2020-11-10 0 39.35 39.25 39.35 38.65 40.15 8,746,424 344,887,149 39.432 35.51 35.42 35.51 34.88 36.24 9,691,144 35.588 1.03%
2020-11-09 0 38.95 38.95 39.00 37.85 40.50 24,530,100 964,669,747 39.326 35.15 35.15 35.20 34.16 36.55 27,179,649 35.492 3.18%
2020-11-06 0 37.75 37.70 37.75 37.00 38.00 4,433,289 166,459,814 37.548 34.07 34.02 34.07 33.39 34.30 4,912,138 33.887 -0.40%
2020-11-05 0 37.90 37.85 37.90 37.25 38.70 9,091,645 344,976,073 37.944 34.21 34.16 34.21 33.62 34.93 10,073,653 34.245 0.00%
2020-11-04 0 37.90 37.85 37.90 35.65 38.25 14,077,311 527,076,301 37.442 34.21 34.16 34.21 32.17 34.52 15,597,831 33.792 5.13%
2020-11-03 0 36.05 36.05 36.10 35.90 37.15 3,739,667 136,093,835 36.392 32.54 32.54 32.58 32.40 33.53 4,143,596 32.844 -1.23%
2020-11-02 0 36.50 36.50 36.55 35.80 37.15 7,136,527 261,145,254 36.593 32.94 32.94 32.99 32.31 33.53 7,907,359 33.026 2.82%
2020-10-30 0 35.50 35.50 35.80 35.20 36.45 6,537,885 234,572,984 35.879 32.04 32.04 32.31 31.77 32.90 7,244,056 32.381 0.00%
2020-10-29 0 35.50 35.50 35.55 35.05 35.85 4,690,741 166,162,119 35.423 32.04 32.04 32.08 31.63 32.36 5,197,398 31.970 0.00%
2020-10-28 0 35.50 35.50 35.55 34.80 36.65 8,688,556 308,991,129 35.563 32.04 32.04 32.08 31.41 33.08 9,627,026 32.096 -0.56%
2020-10-27 0 35.70 35.65 35.70 35.50 36.30 4,785,585 170,840,640 35.699 32.22 32.17 32.22 32.04 32.76 5,302,486 32.219 -0.56%
2020-10-23 0 35.90 35.90 35.95 35.60 36.65 3,435,953 123,837,396 36.042 32.40 32.40 32.45 32.13 33.08 3,807,078 32.528 -1.91%
2020-10-22 0 36.60 36.45 36.60 36.30 36.75 1,922,835 70,192,475 36.505 33.03 32.90 33.03 32.76 33.17 2,130,525 32.946 -0.81%
2020-10-21 0 36.90 36.85 36.90 36.10 37.00 5,213,046 191,113,764 36.661 33.30 33.26 33.30 32.58 33.39 5,776,118 33.087 2.50%
2020-10-20 0 36.00 35.95 36.00 35.35 36.50 7,445,300 268,360,755 36.044 32.49 32.45 32.49 31.90 32.94 8,249,483 32.531 -0.83%
2020-10-19 0 36.30 36.30 36.35 36.00 37.65 5,543,775 202,576,412 36.541 32.76 32.76 32.81 32.49 33.98 6,142,570 32.979 -1.89%
2020-10-16 0 37.00 37.00 37.10 36.50 37.75 4,944,300 184,046,645 37.224 33.39 33.39 33.48 32.94 34.07 5,478,344 33.595 1.65%
2020-10-15 0 36.40 36.40 36.50 36.30 37.70 5,572,194 206,016,750 36.972 32.85 32.85 32.94 32.76 34.02 6,174,059 33.368 -4.08%
2020-10-14 0 37.95 37.70 37.95 36.80 38.15 7,645,800 286,289,832 37.444 34.25 34.02 34.25 33.21 34.43 8,471,639 33.794 0.66%
2020-10-12 0 37.70 37.70 37.75 36.70 38.55 17,185,716 649,260,109 37.779 34.02 34.02 34.07 33.12 34.79 19,041,982 34.096 3.01%
2020-10-09 0 36.60 36.60 36.65 36.30 37.30 9,447,916 347,319,646 36.762 33.03 33.03 33.08 32.76 33.66 10,468,406 33.178 -0.81%
2020-10-08 0 36.90 36.85 36.90 35.95 36.95 5,783,107 210,300,232 36.365 33.30 33.26 33.30 32.45 33.35 6,407,753 32.820 0.27%
2020-10-07 0 36.80 36.80 36.85 36.60 37.45 4,033,400 149,069,046 36.959 33.21 33.21 33.26 33.03 33.80 4,469,056 33.356 -2.00%
2020-10-06 0 37.55 37.50 37.55 35.80 37.55 9,583,598 353,248,333 36.860 33.89 33.84 33.89 32.31 33.89 10,618,743 33.266 5.48%
2020-10-05 0 35.60 35.60 35.70 35.00 36.40 6,693,178 239,160,761 35.732 32.13 32.13 32.22 31.59 32.85 7,416,122 32.249 1.71%
2020-09-30 0 35.00 34.85 35.00 34.50 35.35 9,323,517 324,356,921 34.789 31.59 31.45 31.59 31.14 31.90 10,330,570 31.398 0.00%
2020-09-29 0 35.00 35.00 35.10 34.55 36.20 9,606,440 337,764,694 35.160 31.59 31.59 31.68 31.18 32.67 10,644,052 31.733 -1.82%
2020-09-28 0 35.65 35.65 35.70 34.20 36.15 12,048,156 426,101,259 35.367 32.17 32.17 32.22 30.87 32.63 13,349,503 31.919 1.42%
2020-09-25 0 35.15 35.10 35.15 34.55 38.80 28,032,772 1,014,092,459 36.175 31.72 31.68 31.72 31.18 35.02 31,060,652 32.649 -7.50%
2020-09-24 0 38.00 37.95 38.00 37.25 39.45 30,627,060 1,173,391,301 38.312 34.30 34.25 34.30 33.62 35.60 33,935,154 34.577 -3.31%
2020-09-23 0 39.30 39.25 39.30 37.00 39.70 42,125,310 1,631,333,726 38.726 35.47 35.42 35.47 33.39 35.83 46,675,355 34.951 7.08%
2020-09-22 0 36.70 36.70 36.75 35.40 38.05 50,526,800 1,870,861,230 37.027 33.12 33.12 33.17 31.95 34.34 55,984,308 33.418 1.94%
2020-09-21 0 36.00 36.00 36.05 35.10 36.65 13,628,024 490,206,759 35.970 32.49 32.49 32.54 31.68 33.08 15,100,016 32.464 0.70%
2020-09-18 0 35.75 35.75 35.80 34.25 36.20 13,525,600 481,367,775 35.589 32.26 32.26 32.31 30.91 32.67 14,986,529 32.120 2.58%
2020-09-17 0 34.85 34.85 34.90 34.20 35.60 7,253,243 253,901,296 35.005 31.45 31.45 31.50 30.87 32.13 8,036,681 31.593 1.46%
2020-09-16 0 34.35 34.35 34.40 34.10 35.55 11,973,937 414,673,985 34.631 31.00 31.00 31.05 30.78 32.08 13,267,268 31.255 -2.69%
2020-09-15 0 35.30 35.30 35.40 35.05 36.30 8,643,560 307,086,946 35.528 31.86 31.86 31.95 31.63 32.76 9,577,169 32.064 -2.35%
2020-09-14 0 36.15 36.10 36.15 35.30 36.40 12,279,423 441,689,324 35.970 32.63 32.58 32.63 31.86 32.85 13,605,750 32.463 3.29%
2020-09-11 0 35.00 35.00 35.05 34.80 36.60 18,470,887 652,831,948 35.344 31.59 31.59 31.63 31.41 33.03 20,465,967 31.898 -2.51%
2020-09-10 0 35.90 35.90 35.95 34.10 36.80 52,844,199 1,888,909,389 35.745 32.40 32.40 32.45 30.78 33.21 58,552,014 32.260 8.13%
2020-09-09 0 33.20 33.15 33.20 31.00 34.80 46,124,449 1,544,708,060 33.490 29.96 29.92 29.96 27.98 31.41 51,106,449 30.225 0.30%
2020-09-08 0 33.10 33.05 33.10 31.30 39.85 224,974,561 8,140,713,160 36.185 29.87 29.83 29.87 28.25 35.97 249,274,544 32.658

Copyright & disclaimer, Privacy policy

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

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

Back to top