Haier Smart Home Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06690  2020-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-15 0 26.36 26.34 26.36 26.08 26.74 9,115,930 240,919,869 26.428 26.36 26.34 26.36 26.08 26.74 9,115,930 26.428 -0.08%
2026-01-14 0 26.38 26.38 26.40 26.18 26.76 17,159,355 452,600,932 26.376 26.38 26.38 26.40 26.18 26.76 17,159,355 26.376 -0.30%
2026-01-13 0 26.46 26.42 26.46 26.22 26.72 21,269,087 562,999,489 26.470 26.46 26.42 26.46 26.22 26.72 21,269,087 26.470 0.92%
2026-01-12 0 26.22 26.20 26.22 25.92 26.36 15,467,491 405,099,731 26.190 26.22 26.20 26.22 25.92 26.36 15,467,491 26.190 0.85%
2026-01-09 0 26.00 25.98 26.00 25.50 26.10 16,814,295 435,639,763 25.909 26.00 25.98 26.00 25.50 26.10 16,814,295 25.909 1.09%
2026-01-08 0 25.72 25.70 25.72 25.34 25.88 12,400,003 317,723,988 25.623 25.72 25.70 25.72 25.34 25.88 12,400,003 25.623 -0.08%
2026-01-07 0 25.74 25.74 25.76 25.46 25.92 14,416,888 370,127,937 25.673 25.74 25.74 25.76 25.46 25.92 14,416,888 25.673 1.10%
2026-01-06 0 25.46 25.42 25.46 24.98 25.84 17,203,767 439,455,408 25.544 25.46 25.42 25.46 24.98 25.84 17,203,767 25.544 0.87%
2026-01-05 0 25.24 25.20 25.24 24.80 25.32 13,174,271 330,716,797 25.103 25.24 25.20 25.24 24.80 25.32 13,174,271 25.103 -0.24%
2026-01-02 0 25.30 25.30 25.32 24.28 25.34 9,704,625 243,496,436 25.091 25.30 25.30 25.32 24.28 25.34 9,704,625 25.091 4.20%
2025-12-31 0 24.28 24.28 24.30 24.20 24.96 10,557,945 258,150,448 24.451 24.28 24.28 24.30 24.20 24.96 10,557,945 24.451 -1.94%
2025-12-30 0 24.76 24.76 24.78 24.60 24.96 15,575,230 386,454,084 24.812 24.76 24.76 24.78 24.60 24.96 15,575,230 24.812 0.90%
2025-12-29 0 24.54 24.52 24.54 24.50 25.46 19,497,737 486,073,526 24.930 24.54 24.52 24.54 24.50 25.46 19,497,737 24.930 -2.93%
2025-12-24 0 25.28 25.28 25.34 25.28 25.88 9,556,723 243,173,232 25.445 25.28 25.28 25.34 25.28 25.88 9,556,723 25.445 -2.32%
2025-12-23 0 25.88 25.86 25.88 25.80 26.08 11,735,172 304,485,615 25.946 25.88 25.86 25.88 25.80 26.08 11,735,172 25.946 0.00%
2025-12-22 0 25.88 25.86 25.88 25.72 26.50 13,227,229 342,561,829 25.898 25.88 25.86 25.88 25.72 26.50 13,227,229 25.898 -1.45%
2025-12-19 0 26.26 26.26 26.28 26.10 26.50 14,026,207 368,290,521 26.257 26.26 26.26 26.28 26.10 26.50 14,026,207 26.257 -0.68%
2025-12-18 0 26.44 26.40 26.44 26.12 26.68 11,166,162 293,964,900 26.326 26.44 26.40 26.44 26.12 26.68 11,166,162 26.326 -0.68%
2025-12-17 0 26.62 26.60 26.62 26.02 26.74 14,931,967 395,685,274 26.499 26.62 26.60 26.62 26.02 26.74 14,931,967 26.499 1.68%
2025-12-16 0 26.18 26.18 26.20 26.02 26.90 12,613,714 331,134,323 26.252 26.18 26.18 26.20 26.02 26.90 12,613,714 26.252 -1.95%
2025-12-15 0 26.70 26.70 26.72 26.02 26.98 13,679,058 365,892,401 26.748 26.70 26.70 26.72 26.02 26.98 13,679,058 26.748 0.68%
2025-12-12 0 26.52 26.48 26.52 26.06 26.66 24,286,654 642,570,063 26.458 26.52 26.48 26.52 26.06 26.66 24,286,654 26.458 2.16%
2025-12-11 0 25.96 25.94 25.96 25.88 26.30 16,234,570 423,421,280 26.081 25.96 25.94 25.96 25.88 26.30 16,234,570 26.081 -0.54%
2025-12-10 0 26.10 26.04 26.10 25.74 26.22 16,764,275 435,821,171 25.997 26.10 26.04 26.10 25.74 26.22 16,764,275 25.997 0.23%
2025-12-09 0 26.04 26.02 26.04 25.96 26.76 12,764,115 334,127,302 26.177 26.04 26.02 26.04 25.96 26.76 12,764,115 26.177 -2.03%
2025-12-08 0 26.58 26.56 26.58 26.38 27.32 12,594,359 335,841,396 26.666 26.58 26.56 26.58 26.38 27.32 12,594,359 26.666 -1.77%
2025-12-05 0 27.06 27.06 27.12 26.84 27.32 16,500,611 446,997,199 27.090 27.06 27.06 27.12 26.84 27.32 16,500,611 27.090 -0.88%
2025-12-04 0 27.30 27.28 27.30 26.84 27.36 10,364,760 281,611,825 27.170 27.30 27.28 27.30 26.84 27.36 10,364,760 27.170 0.96%
2025-12-03 0 27.04 27.02 27.04 26.74 27.42 12,383,979 336,342,908 27.160 27.04 27.02 27.04 26.74 27.42 12,383,979 27.160 0.90%
2025-12-02 0 26.80 26.80 26.82 26.70 27.26 12,253,072 330,388,321 26.964 26.80 26.80 26.82 26.70 27.26 12,253,072 26.964 0.37%
2025-12-01 0 26.70 26.62 26.70 26.44 26.86 8,012,453 213,509,107 26.647 26.70 26.62 26.70 26.44 26.86 8,012,453 26.647 0.45%
2025-11-28 0 26.58 26.56 26.58 26.42 26.90 6,598,275 175,310,478 26.569 26.58 26.56 26.58 26.42 26.90 6,598,275 26.569 -0.97%
2025-11-27 0 26.84 26.82 26.84 26.30 27.12 15,221,403 408,345,365 26.827 26.84 26.82 26.84 26.30 27.12 15,221,403 26.827 1.28%
2025-11-26 0 26.50 26.50 26.52 26.18 26.62 9,961,306 263,277,132 26.430 26.50 26.50 26.52 26.18 26.62 9,961,306 26.430 1.45%
2025-11-25 0 26.12 26.12 26.16 25.92 26.24 11,495,272 300,273,864 26.122 26.12 26.12 26.16 25.92 26.24 11,495,272 26.122 0.38%
2025-11-24 0 26.02 26.00 26.02 25.70 26.14 18,959,234 492,645,296 25.984 26.02 26.00 26.02 25.70 26.14 18,959,234 25.984 1.72%
2025-11-21 0 25.58 25.56 25.58 25.30 26.10 19,011,841 488,714,247 25.706 25.58 25.56 25.58 25.30 26.10 19,011,841 25.706 -0.93%
2025-11-20 0 25.82 25.74 25.82 25.30 25.84 11,073,842 284,693,302 25.709 25.82 25.74 25.82 25.30 25.84 11,073,842 25.709 1.49%
2025-11-19 0 25.44 25.44 25.46 25.30 25.66 9,477,191 241,711,305 25.505 25.44 25.44 25.46 25.30 25.66 9,477,191 25.505 0.55%
2025-11-18 0 25.30 25.28 25.30 25.20 25.80 9,131,482 231,969,055 25.403 25.30 25.28 25.30 25.20 25.80 9,131,482 25.403 -2.47%
2025-11-17 0 25.94 25.92 25.94 25.78 26.28 13,087,004 339,230,853 25.921 25.94 25.92 25.94 25.78 26.28 13,087,004 25.921 -0.99%
2025-11-14 0 26.20 26.18 26.20 26.10 26.70 13,416,014 353,610,228 26.357 26.20 26.18 26.20 26.10 26.70 13,416,014 26.357 -2.17%
2025-11-13 0 26.78 26.76 26.78 26.44 26.82 12,666,667 337,444,930 26.640 26.78 26.76 26.78 26.44 26.82 12,666,667 26.640 0.15%
2025-11-12 0 26.74 26.72 26.74 26.04 26.92 41,472,009 1,089,832,589 26.279 26.74 26.72 26.74 26.04 26.92 41,472,009 26.279 3.08%
2025-11-11 0 25.94 25.92 25.94 25.76 26.40 17,466,519 454,007,560 25.993 25.94 25.92 25.94 25.76 26.40 17,466,519 25.993 -1.74%
2025-11-10 0 26.40 26.34 26.40 25.90 26.46 13,724,652 359,031,771 26.160 26.40 26.34 26.40 25.90 26.46 13,724,652 26.160 2.25%
2025-11-07 0 25.82 25.78 25.82 25.44 25.96 14,079,293 362,314,931 25.734 25.82 25.78 25.82 25.44 25.96 14,079,293 25.734 0.39%
2025-11-06 0 25.72 25.70 25.72 25.30 25.76 19,496,949 499,635,175 25.626 25.72 25.70 25.72 25.30 25.76 19,496,949 25.626 2.31%
2025-11-05 0 25.14 25.14 25.16 24.82 25.42 14,446,653 363,174,580 25.139 25.14 25.14 25.16 24.82 25.42 14,446,653 25.139 -1.02%
2025-11-04 0 25.40 25.40 25.42 24.80 25.76 17,096,510 435,738,152 25.487 25.40 25.40 25.42 24.80 25.76 17,096,510 25.487 1.36%
2025-11-03 0 25.06 25.06 25.08 24.92 25.84 11,340,978 285,512,110 25.175 25.06 25.06 25.08 24.92 25.84 11,340,978 25.175 -0.71%
2025-10-31 0 25.24 25.24 25.26 24.78 25.52 29,830,313 751,975,075 25.208 25.24 25.24 25.26 24.78 25.52 29,830,313 25.208 2.60%
2025-10-30 0 24.60 24.60 24.62 24.52 25.48 22,561,899 561,035,089 24.866 24.60 24.60 24.62 24.52 25.48 22,561,899 24.866 -1.28%
2025-10-28 0 24.92 24.92 24.94 24.86 25.60 8,263,510 207,017,130 25.052 24.92 24.92 24.94 24.86 25.60 8,263,510 25.052 -1.58%
2025-10-27 0 25.32 25.30 25.32 25.30 25.72 9,956,855 254,004,768 25.511 25.32 25.30 25.32 25.30 25.72 9,956,855 25.511 0.24%
2025-10-24 0 25.26 25.22 25.26 25.10 25.72 9,562,136 242,454,119 25.356 25.26 25.22 25.26 25.10 25.72 9,562,136 25.356 1.36%
2025-10-23 0 24.92 24.90 24.92 24.72 25.16 6,957,486 173,379,651 24.920 24.92 24.90 24.92 24.72 25.16 6,957,486 24.920 0.08%
2025-10-22 0 24.90 24.90 24.92 24.46 25.00 19,965,258 494,722,904 24.779 24.90 24.90 24.92 24.46 25.00 19,965,258 24.779 1.30%
2025-10-21 0 24.58 24.56 24.58 24.24 24.70 10,973,747 269,298,153 24.540 24.58 24.56 24.58 24.24 24.70 10,973,747 24.540 1.91%
2025-10-20 0 24.12 24.10 24.12 24.00 24.66 12,747,615 308,104,514 24.170 24.12 24.10 24.12 24.00 24.66 12,747,615 24.170 1.92%
2025-10-17 0 23.96 23.94 23.96 23.88 24.62 18,660,211 451,320,662 24.186 23.67 23.65 23.67 23.59 24.32 18,892,671 23.889 -1.24%
2025-10-16 0 24.26 24.24 24.26 24.08 24.54 17,829,575 432,805,884 24.275 23.96 23.94 23.96 23.78 24.24 18,051,688 23.976 -1.22%
2025-10-15 0 24.56 24.56 24.58 24.46 24.84 17,319,550 426,128,939 24.604 24.26 24.26 24.28 24.16 24.53 17,535,309 24.301 0.74%
2025-10-14 0 24.38 24.36 24.38 24.30 24.94 14,788,703 363,631,252 24.588 24.08 24.06 24.08 24.00 24.63 14,972,934 24.286 -1.46%
2025-10-13 0 24.74 24.72 24.74 24.26 25.30 22,093,533 546,082,118 24.717 24.44 24.42 24.44 23.96 24.99 22,368,764 24.413 -2.68%
2025-10-10 0 25.42 25.42 25.44 25.28 26.04 15,781,710 405,518,424 25.695 25.11 25.11 25.13 24.97 25.72 15,978,311 25.379 -1.47%
2025-10-09 0 25.80 25.78 25.80 24.98 25.84 17,861,704 453,816,303 25.407 25.48 25.46 25.48 24.67 25.52 18,084,217 25.095 1.74%
2025-10-08 0 25.36 25.30 25.36 24.84 25.40 4,980,353 125,162,935 25.131 25.05 24.99 25.05 24.53 25.09 5,042,396 24.822 0.96%
2025-10-06 0 25.12 25.12 25.14 25.00 25.58 4,113,936 103,959,914 25.270 24.81 24.81 24.83 24.69 25.27 4,165,186 24.959 -2.48%
2025-10-03 0 25.76 25.72 25.76 25.40 25.80 5,558,533 142,681,071 25.669 25.44 25.40 25.44 25.09 25.48 5,627,779 25.353 0.62%
2025-10-02 0 25.60 25.60 25.64 25.14 25.68 6,651,287 169,624,647 25.503 25.29 25.29 25.32 24.83 25.36 6,734,146 25.189 1.03%
2025-09-30 0 25.34 25.28 25.34 25.14 25.68 16,093,688 406,688,891 25.270 25.03 24.97 25.03 24.83 25.36 16,294,176 24.959 -0.78%
2025-09-29 0 25.54 25.50 25.54 25.16 25.70 16,572,842 421,639,458 25.442 25.23 25.19 25.23 24.85 25.38 16,779,299 25.129 2.82%
2025-09-26 0 24.84 24.82 24.84 24.74 25.28 23,302,946 582,876,932 25.013 24.53 24.51 24.53 24.44 24.97 23,593,244 24.705 -0.88%
2025-09-25 0 25.06 25.06 25.08 24.94 26.08 30,615,536 774,953,905 25.312 24.75 24.75 24.77 24.63 25.76 30,996,930 25.001 -4.79%
2025-09-24 0 26.32 26.32 26.34 25.70 26.46 14,777,248 387,454,322 26.220 26.00 26.00 26.02 25.38 26.13 14,961,336 25.897 1.62%
2025-09-23 0 25.90 25.88 25.90 25.74 26.44 11,295,071 293,594,286 25.993 25.58 25.56 25.58 25.42 26.11 11,435,780 25.673 -1.45%
2025-09-22 0 26.28 26.24 26.28 26.14 26.72 16,687,720 439,497,876 26.337 25.96 25.92 25.96 25.82 26.39 16,895,608 26.013 -2.52%
2025-09-19 0 26.96 26.92 26.96 26.48 27.14 23,503,473 631,884,519 26.885 26.63 26.59 26.63 26.15 26.81 23,796,269 26.554 0.67%
2025-09-18 0 26.78 26.76 26.78 26.58 27.92 26,611,105 720,635,362 27.080 26.45 26.43 26.45 26.25 27.58 26,942,614 26.747 -3.04%
2025-09-17 0 27.62 27.60 27.62 25.86 27.66 41,831,528 1,131,865,040 27.058 27.28 27.26 27.28 25.54 27.32 42,352,646 26.725 7.55%
2025-09-16 0 25.68 25.68 25.70 25.24 25.76 11,451,613 292,461,418 25.539 25.36 25.36 25.38 24.93 25.44 11,594,272 25.225 0.63%
2025-09-15 0 25.52 25.52 25.56 25.16 25.64 13,186,874 335,354,779 25.431 25.21 25.21 25.25 24.85 25.32 13,351,150 25.118 -0.23%
2025-09-12 0 25.58 25.56 25.58 25.50 26.20 14,946,225 384,027,692 25.694 25.27 25.25 25.27 25.19 25.88 15,132,418 25.378 0.00%
2025-09-11 0 25.58 25.56 25.58 25.20 25.86 12,497,485 319,091,841 25.532 25.27 25.25 25.27 24.89 25.54 12,653,173 25.218 0.31%
2025-09-10 0 25.50 25.50 25.52 25.40 26.08 19,772,910 505,805,502 25.581 25.19 25.19 25.21 25.09 25.76 20,019,232 25.266 -1.85%
2025-09-09 0 25.98 25.96 25.98 25.62 26.26 19,537,247 507,430,581 25.972 25.66 25.64 25.66 25.30 25.94 19,780,633 25.653 0.93%
2025-09-08 0 25.74 25.74 25.76 25.54 26.10 20,516,859 528,274,807 25.748 25.42 25.42 25.44 25.23 25.78 20,772,449 25.432 0.00%
2025-09-05 0 25.74 25.72 25.74 25.20 25.90 39,688,706 1,018,830,616 25.671 25.42 25.40 25.42 24.89 25.58 40,183,130 25.355 2.14%
2025-09-04 0 25.20 25.18 25.20 25.16 25.88 15,267,808 386,849,494 25.338 24.89 24.87 24.89 24.85 25.56 15,458,007 25.026 -1.02%
2025-09-03 0 25.46 25.44 25.46 25.42 26.30 16,814,186 430,917,385 25.628 25.15 25.13 25.15 25.11 25.98 17,023,650 25.313 -1.70%
2025-09-02 0 25.90 25.88 25.90 25.82 26.32 21,621,294 562,705,281 26.026 25.58 25.56 25.58 25.50 26.00 21,890,642 25.705 -0.99%
2025-09-01 0 26.16 26.12 26.16 25.94 26.78 19,548,567 513,896,482 26.288 25.84 25.80 25.84 25.62 26.45 19,792,094 25.965 -0.30%
2025-08-29 0 26.24 26.22 26.24 25.86 26.86 36,695,736 972,879,733 26.512 25.92 25.90 25.92 25.54 26.53 37,152,875 26.186 4.63%
2025-08-28 0 25.08 25.06 25.08 24.82 25.54 14,077,333 353,336,384 25.100 24.77 24.75 24.77 24.51 25.23 14,252,702 24.791 -0.79%
2025-08-27 0 25.28 25.26 25.28 25.24 26.18 17,694,978 454,368,569 25.678 24.97 24.95 24.97 24.93 25.86 17,915,414 25.362 -2.77%
2025-08-26 0 26.00 25.98 26.00 25.80 26.46 14,347,581 375,246,255 26.154 25.68 25.66 25.68 25.48 26.13 14,526,317 25.832 0.08%
2025-08-25 0 25.98 25.98 26.00 25.56 26.24 12,322,833 320,600,126 26.017 25.66 25.66 25.68 25.25 25.92 12,476,345 25.697 2.20%
2025-08-22 0 25.42 25.40 25.42 25.04 25.60 8,655,668 218,808,454 25.279 25.11 25.09 25.11 24.73 25.29 8,763,496 24.968 -0.24%
2025-08-21 0 25.48 25.48 25.50 24.96 25.50 15,995,008 404,652,366 25.299 25.17 25.17 25.19 24.65 25.19 16,194,267 24.987 1.51%
2025-08-20 0 25.10 25.10 25.12 24.68 25.16 22,065,242 549,743,606 24.914 24.79 24.79 24.81 24.38 24.85 22,340,121 24.608 -0.79%
2025-08-19 0 25.30 25.28 25.30 25.06 25.74 17,824,540 450,758,991 25.289 24.99 24.97 24.99 24.75 25.42 18,046,590 24.978 -0.55%
2025-08-18 0 25.44 25.42 25.44 25.22 25.64 15,310,985 389,598,339 25.446 25.13 25.11 25.13 24.91 25.32 15,501,722 25.133 0.24%
2025-08-15 0 25.38 25.34 25.38 25.08 25.46 16,459,387 416,513,458 25.306 25.07 25.03 25.07 24.77 25.15 16,664,431 24.994 -0.55%
2025-08-14 0 25.52 25.50 25.52 25.26 26.08 15,827,046 405,896,928 25.646 25.21 25.19 25.21 24.95 25.76 16,024,212 25.330 -0.16%
2025-08-13 0 25.56 25.54 25.56 25.18 25.66 15,172,610 385,849,646 25.431 25.25 25.23 25.25 24.87 25.34 15,361,623 25.118 0.71%
2025-08-12 0 25.38 25.38 25.40 24.82 25.66 14,224,818 361,259,585 25.396 25.07 25.07 25.09 24.51 25.34 14,402,024 25.084 1.68%
2025-08-11 0 24.96 24.94 24.96 24.78 25.18 7,592,471 189,838,755 25.004 24.65 24.63 24.65 24.48 24.87 7,687,055 24.696 0.40%
2025-08-08 0 24.86 24.82 24.86 24.50 25.04 6,197,320 154,203,346 24.882 24.55 24.51 24.55 24.20 24.73 6,274,523 24.576 -0.08%
2025-08-07 0 24.88 24.86 24.88 24.76 25.08 7,068,717 176,014,854 24.901 24.57 24.55 24.57 24.46 24.77 7,156,776 24.594 -0.08%
2025-08-06 0 24.90 24.88 24.90 24.48 24.96 9,173,652 227,530,339 24.803 24.59 24.57 24.59 24.18 24.65 9,287,933 24.497 1.38%
2025-08-05 0 24.56 24.52 24.56 24.28 24.70 9,816,104 240,041,097 24.454 24.26 24.22 24.26 23.98 24.40 9,938,389 24.153 1.07%
2025-08-04 0 24.30 24.26 24.30 24.16 24.52 14,259,471 346,708,677 24.314 24.00 23.96 24.00 23.86 24.22 14,437,109 24.015 0.00%
2025-08-01 0 24.30 24.30 24.35 24.30 24.80 13,719,396 335,556,288 24.459 24.00 24.00 24.05 24.00 24.49 13,890,306 24.158 -1.62%
2025-07-31 0 24.70 24.65 24.70 24.55 25.50 19,388,300 480,915,521 24.804 24.40 24.35 24.40 24.25 25.19 19,629,831 24.499 -3.33%
2025-07-30 0 25.55 25.50 25.55 25.20 26.00 15,592,564 400,298,740 25.672 25.24 25.19 25.24 24.89 25.68 15,786,809 25.357 -0.39%
2025-07-29 0 25.65 25.60 25.65 25.20 25.80 13,495,231 343,924,214 25.485 25.33 25.29 25.33 24.89 25.48 13,663,348 25.171 -0.58%
2025-07-28 0 25.80 25.75 25.80 25.65 26.10 9,934,613 256,662,680 25.835 25.48 25.43 25.48 25.33 25.78 10,058,374 25.517 0.39%
2025-07-25 0 25.70 25.70 25.75 25.60 26.30 13,447,109 347,379,660 25.833 25.38 25.38 25.43 25.29 25.98 13,614,627 25.515 -1.34%
2025-07-24 0 26.05 26.05 26.10 25.90 26.65 23,457,817 616,767,484 26.293 25.73 25.73 25.78 25.58 26.32 23,750,044 25.969 -0.57%
2025-07-23 0 26.20 26.15 26.20 25.45 26.30 27,898,280 725,867,868 26.018 25.88 25.83 25.88 25.14 25.98 28,245,824 25.698 3.15%
2025-07-22 0 25.40 25.40 25.45 25.20 25.60 14,308,489 363,145,698 25.380 25.09 25.09 25.14 24.89 25.29 14,486,738 25.067 0.99%
2025-07-21 0 25.15 25.15 25.20 24.95 25.30 9,753,432 245,473,047 25.168 24.84 24.84 24.89 24.64 24.99 9,874,936 24.858 1.21%
2025-07-18 0 24.85 24.80 24.85 24.75 25.25 16,456,022 411,374,712 24.998 24.54 24.49 24.54 24.45 24.94 16,661,024 24.691 0.61%
2025-07-17 0 24.70 24.70 24.75 24.50 25.15 11,142,206 276,866,268 24.848 24.40 24.40 24.45 24.20 24.84 11,281,011 24.543 0.41%
2025-07-16 0 24.60 24.55 24.60 24.40 25.10 17,250,466 425,591,156 24.671 24.30 24.25 24.30 24.10 24.79 17,465,364 24.368 -0.20%
2025-07-15 0 24.65 24.60 24.65 24.25 24.95 18,695,218 460,251,650 24.619 24.35 24.30 24.35 23.95 24.64 18,928,115 24.316 2.49%
2025-07-14 0 24.05 24.05 24.10 23.75 24.45 14,078,867 340,194,776 24.164 23.75 23.75 23.80 23.46 24.15 14,254,255 23.866 0.21%
2025-07-11 0 24.00 24.00 24.05 23.55 24.50 23,503,034 569,057,812 24.212 23.70 23.70 23.75 23.26 24.20 23,795,824 23.914 1.48%
2025-07-10 0 23.65 23.65 23.70 23.30 23.80 16,874,614 399,076,644 23.650 23.36 23.36 23.41 23.01 23.51 17,084,830 23.359 1.28%
2025-07-09 0 23.35 23.30 23.35 23.15 23.75 14,219,619 333,438,983 23.449 23.06 23.01 23.06 22.87 23.46 14,396,761 23.161 -1.06%
2025-07-08 0 23.60 23.55 23.60 23.30 23.80 13,546,943 318,151,221 23.485 23.31 23.26 23.31 23.01 23.51 13,715,705 23.196 -0.63%
2025-07-07 0 23.75 23.70 23.75 23.35 23.90 13,757,141 325,718,588 23.676 23.46 23.41 23.46 23.06 23.61 13,928,521 23.385 0.64%
2025-07-04 0 23.60 23.60 23.65 23.10 23.85 14,790,439 347,805,375 23.516 23.31 23.31 23.36 22.82 23.56 14,974,692 23.226 -0.42%
2025-07-03 0 23.70 23.65 23.70 23.20 23.85 17,956,214 423,350,090 23.577 23.41 23.36 23.41 22.91 23.56 18,179,904 23.287 1.94%
2025-07-02 0 23.25 23.20 23.25 22.45 23.45 26,001,846 597,708,150 22.987 22.96 22.91 22.96 22.17 23.16 26,325,765 22.704 3.56%
2025-06-30 0 22.45 22.40 22.45 22.30 22.60 12,215,898 274,312,887 22.455 22.17 22.12 22.17 22.03 22.32 12,368,078 22.179 -0.22%
2025-06-27 0 22.50 22.45 22.50 22.30 22.70 14,887,580 334,811,203 22.489 22.22 22.17 22.22 22.03 22.42 15,073,043 22.213 6.65%
2025-06-26 0 23.20 23.20 23.25 23.15 23.70 21,342,196 500,654,473 23.458 20.84 20.84 20.88 20.79 21.29 23,761,283 21.070 -1.28%
2025-06-25 0 23.50 23.50 23.55 23.30 23.65 17,208,136 404,166,562 23.487 21.11 21.11 21.15 20.93 21.24 19,158,637 21.096 1.51%
2025-06-24 0 23.15 23.10 23.15 22.75 23.40 13,825,105 320,930,026 23.214 20.79 20.75 20.79 20.43 21.02 15,392,148 20.850 1.54%
2025-06-23 0 22.80 22.75 22.80 22.15 22.85 11,400,336 257,118,237 22.554 20.48 20.43 20.48 19.89 20.52 12,692,537 20.257 0.22%
2025-06-20 0 22.75 22.75 22.80 22.45 22.90 17,379,683 394,700,739 22.710 20.43 20.43 20.48 20.16 20.57 19,349,629 20.398 1.11%
2025-06-19 0 22.50 22.45 22.50 22.35 23.15 13,940,800 314,349,280 22.549 20.21 20.16 20.21 20.07 20.79 15,520,957 20.253 -2.39%
2025-06-18 0 23.05 23.00 23.05 22.90 23.50 12,925,548 300,159,126 23.222 20.70 20.66 20.70 20.57 21.11 14,390,628 20.858 -0.65%
2025-06-17 0 23.20 23.15 23.20 22.85 23.25 12,597,321 290,752,013 23.080 20.84 20.79 20.84 20.52 20.88 14,025,197 20.731 1.31%
2025-06-16 0 22.90 22.90 22.95 22.60 23.00 13,747,787 313,727,173 22.820 20.57 20.57 20.61 20.30 20.66 15,306,066 20.497 0.00%
2025-06-13 0 22.90 22.90 22.95 22.55 23.40 19,625,341 448,706,202 22.864 20.57 20.57 20.61 20.25 21.02 21,849,827 20.536 -1.93%
2025-06-12 0 23.35 23.35 23.40 23.20 23.60 13,853,294 324,253,826 23.406 20.97 20.97 21.02 20.84 21.20 15,423,532 21.023 -1.27%
2025-06-11 0 23.65 23.60 23.65 23.20 23.70 19,113,373 449,852,472 23.536 21.24 21.20 21.24 20.84 21.29 21,279,828 21.140 1.72%
2025-06-10 0 23.25 23.20 23.25 23.05 23.60 11,675,972 271,923,560 23.289 20.88 20.84 20.88 20.70 21.20 12,999,416 20.918 -0.43%
2025-06-09 0 23.35 23.30 23.35 23.00 23.65 28,398,009 661,300,488 23.287 20.97 20.93 20.97 20.66 21.24 31,616,856 20.916 0.43%
2025-06-06 0 23.25 23.20 23.25 22.75 23.25 44,768,751 1,035,538,089 23.131 20.88 20.84 20.88 20.43 20.88 49,843,182 20.776 1.53%
2025-06-05 0 22.90 22.85 22.90 22.75 23.40 17,339,514 397,673,214 22.935 20.57 20.52 20.57 20.43 21.02 19,304,907 20.600 0.00%
2025-06-04 0 22.90 22.90 22.95 22.55 23.05 25,352,443 580,009,572 22.878 20.57 20.57 20.61 20.25 20.70 28,226,082 20.549 0.44%
2025-06-03 0 22.80 22.75 22.80 22.50 23.00 18,601,251 422,881,413 22.734 20.48 20.43 20.48 20.21 20.66 20,709,659 20.420 1.33%
2025-06-02 0 22.50 22.45 22.50 22.05 22.75 16,948,164 378,072,803 22.308 20.21 20.16 20.21 19.81 20.43 18,869,198 20.037 -2.17%
2025-05-30 0 23.00 23.00 23.05 22.75 23.45 33,408,133 766,013,488 22.929 20.66 20.66 20.70 20.43 21.06 37,194,865 20.595 -2.13%
2025-05-29 0 23.50 23.45 23.50 22.95 23.65 22,818,675 533,002,527 23.358 21.11 21.06 21.11 20.61 21.24 25,405,118 20.980 1.95%
2025-05-28 0 23.05 23.00 23.05 22.50 23.05 22,022,328 500,891,435 22.745 20.70 20.66 20.70 20.21 20.70 24,518,506 20.429 0.66%
2025-05-27 0 22.90 22.85 22.90 22.80 23.45 17,637,148 405,876,441 23.013 20.57 20.52 20.57 20.48 21.06 19,636,277 20.670 -2.35%
2025-05-26 0 23.45 23.35 23.45 23.30 23.85 16,022,305 376,501,092 23.499 21.06 20.97 21.06 20.93 21.42 17,838,395 21.106 0.00%
2025-05-23 0 23.45 23.45 23.50 23.30 23.70 14,566,461 342,606,053 23.520 21.06 21.06 21.11 20.93 21.29 16,217,535 21.126 -1.05%
2025-05-22 0 23.70 23.65 23.70 23.60 23.90 10,930,400 259,695,296 23.759 21.29 21.24 21.29 21.20 21.47 12,169,335 21.340 -1.04%
2025-05-21 0 23.95 23.90 23.95 23.75 24.10 14,627,211 350,153,344 23.938 21.51 21.47 21.51 21.33 21.65 16,285,171 21.501 0.42%
2025-05-20 0 23.85 23.85 23.90 23.30 23.95 22,126,712 523,927,959 23.679 21.42 21.42 21.47 20.93 21.51 24,634,722 21.268 1.49%
2025-05-19 0 23.50 23.45 23.50 23.10 23.65 16,483,704 385,521,337 23.388 21.11 21.06 21.11 20.75 21.24 18,352,093 21.007 1.08%
2025-05-16 0 23.25 23.25 23.30 23.05 23.90 17,533,574 407,646,449 23.249 20.88 20.88 20.93 20.70 21.47 19,520,963 20.882 -2.11%
2025-05-15 0 23.75 23.75 23.80 23.70 24.20 16,328,321 390,111,881 23.892 21.33 21.33 21.38 21.29 21.74 18,179,097 21.459 -1.45%
2025-05-14 0 24.10 24.05 24.10 23.85 24.45 12,325,241 296,828,486 24.083 21.65 21.60 21.65 21.42 21.96 13,722,278 21.631 -0.21%
2025-05-13 0 24.15 24.10 24.15 24.05 24.80 22,362,820 543,985,839 24.325 21.69 21.65 21.69 21.60 22.28 24,897,592 21.849 -2.23%
2025-05-12 0 24.70 24.70 24.75 23.35 25.00 47,488,741 1,151,702,924 24.252 22.19 22.19 22.23 20.97 22.45 52,871,477 21.783 8.33%
2025-05-09 0 22.80 22.80 22.85 22.65 23.00 15,302,573 349,648,307 22.849 20.48 20.48 20.52 20.34 20.66 17,037,083 20.523 -0.22%
2025-05-08 0 22.85 22.80 22.85 22.80 23.15 15,095,104 346,667,022 22.966 20.52 20.48 20.52 20.48 20.79 16,806,098 20.627 0.44%
2025-05-07 0 22.75 22.75 22.80 22.75 23.45 20,572,573 473,221,327 23.003 20.43 20.43 20.48 20.43 21.06 22,904,425 20.661 -0.66%
2025-05-06 0 22.90 22.85 22.90 22.55 23.00 10,129,913 231,517,823 22.855 20.57 20.52 20.57 20.25 20.66 11,278,115 20.528 -0.87%
2025-05-02 0 23.10 23.05 23.10 22.60 23.25 9,807,705 226,208,749 23.064 20.75 20.70 20.75 20.30 20.88 10,919,385 20.716 2.44%
2025-04-30 0 22.55 22.55 22.60 22.40 22.80 13,514,567 305,364,219 22.595 20.25 20.25 20.30 20.12 20.48 15,046,411 20.295 0.22%
2025-04-29 0 22.50 22.45 22.50 22.35 22.65 12,333,467 277,160,109 22.472 20.21 20.16 20.21 20.07 20.34 13,731,436 20.184 0.45%
2025-04-28 0 22.40 22.35 22.40 22.35 22.70 11,954,480 268,910,345 22.495 20.12 20.07 20.12 20.07 20.39 13,309,492 20.204 0.22%
2025-04-25 0 22.35 22.35 22.40 22.30 22.90 14,978,730 337,987,027 22.564 20.07 20.07 20.12 20.03 20.57 16,676,533 20.267 0.22%
2025-04-24 0 22.30 22.25 22.30 22.10 22.55 14,798,269 330,161,876 22.311 20.03 19.98 20.03 19.85 20.25 16,475,618 20.039 -0.89%
2025-04-23 0 22.50 22.50 22.55 22.40 22.90 18,371,805 415,076,468 22.593 20.21 20.21 20.25 20.12 20.57 20,454,205 20.293 1.58%
2025-04-22 0 22.15 22.10 22.15 21.45 22.30 20,938,135 460,708,760 22.003 19.89 19.85 19.89 19.27 20.03 23,311,423 19.763 2.31%
2025-04-17 0 21.65 21.65 21.70 21.40 21.75 13,850,005 299,365,229 21.615 19.45 19.45 19.49 19.22 19.54 15,419,870 19.414 0.23%
2025-04-16 0 21.60 21.55 21.60 21.45 22.25 23,880,027 518,322,541 21.705 19.40 19.36 19.40 19.27 19.98 26,586,771 19.496 -2.92%
2025-04-15 0 22.25 22.20 22.25 21.90 22.40 23,379,556 517,290,067 22.126 19.98 19.94 19.98 19.67 20.12 26,029,573 19.873 0.00%
2025-04-14 0 22.25 22.20 22.25 22.00 22.50 21,815,877 485,431,850 22.251 19.98 19.94 19.98 19.76 20.21 24,288,655 19.986 3.01%
2025-04-11 0 21.60 21.60 21.65 20.90 21.95 37,928,756 818,709,615 21.585 19.40 19.40 19.45 18.77 19.72 42,227,890 19.388 1.17%
2025-04-10 0 21.35 21.35 21.40 20.90 21.95 52,205,124 1,118,770,238 21.430 19.18 19.18 19.22 18.77 19.72 58,122,451 19.249 3.64%
2025-04-09 0 20.60 20.60 20.65 19.24 21.00 62,861,741 1,261,868,404 20.074 18.50 18.50 18.55 17.28 18.86 69,986,970 18.030 0.98%
2025-04-08 0 20.40 20.40 20.45 19.82 21.15 59,114,792 1,219,616,870 20.631 18.32 18.32 18.37 17.80 19.00 65,815,313 18.531 2.93%
2025-04-07 0 19.82 19.80 19.82 19.58 21.20 94,440,169 1,926,355,884 20.398 17.80 17.78 17.80 17.59 19.04 105,144,737 18.321 -13.45%
2025-04-03 0 22.90 22.85 22.90 22.85 23.80 73,813,970 1,712,063,272 23.194 20.57 20.52 20.57 20.52 21.38 82,180,608 20.833 -8.03%
2025-04-02 0 24.90 24.90 24.95 24.50 25.05 14,571,610 361,779,643 24.828 22.36 22.36 22.41 22.01 22.50 16,223,267 22.300 0.61%
2025-04-01 0 24.75 24.70 24.75 24.70 25.40 18,355,263 457,705,181 24.936 22.23 22.19 22.23 22.19 22.81 20,435,788 22.397 -1.00%
2025-03-31 0 25.00 24.95 25.00 24.75 25.60 27,357,759 688,600,552 25.170 22.45 22.41 22.45 22.23 22.99 30,458,696 22.608 1.21%
2025-03-28 0 24.70 24.70 24.75 24.70 26.40 50,599,951 1,269,536,847 25.090 22.19 22.19 22.23 22.19 23.71 56,335,335 22.535 -7.49%
2025-03-27 0 26.70 26.65 26.70 25.90 26.90 12,983,839 345,057,986 26.576 23.98 23.94 23.98 23.26 24.16 14,455,526 23.870 1.52%
2025-03-26 0 26.30 26.30 26.35 25.95 26.80 16,280,990 427,016,861 26.228 23.62 23.62 23.67 23.31 24.07 18,126,401 23.558 -1.31%
2025-03-25 0 26.65 26.60 26.65 26.50 27.50 14,843,819 397,903,288 26.806 23.94 23.89 23.94 23.80 24.70 16,526,331 24.077 -2.38%
2025-03-24 0 27.30 27.25 27.30 25.85 27.35 28,600,059 767,672,986 26.842 24.52 24.48 24.52 23.22 24.57 31,841,808 24.109 6.02%
2025-03-21 0 25.75 25.70 25.75 25.65 26.75 19,814,746 514,249,586 25.953 23.13 23.08 23.13 23.04 24.03 22,060,700 23.311 -2.83%
2025-03-20 0 26.50 26.50 26.55 26.40 27.15 16,095,117 429,349,239 26.676 23.80 23.80 23.85 23.71 24.39 17,919,460 23.960 -2.39%
2025-03-19 0 27.15 27.15 27.20 26.95 27.50 19,138,192 520,725,355 27.209 24.39 24.39 24.43 24.21 24.70 21,307,461 24.439 -0.73%
2025-03-18 0 27.35 27.30 27.35 26.25 27.65 37,255,244 1,003,168,463 26.927 24.57 24.52 24.57 23.58 24.84 41,478,037 24.186 3.01%
2025-03-17 0 26.55 26.50 26.55 26.30 27.05 22,015,632 586,341,376 26.633 23.85 23.80 23.85 23.62 24.30 24,511,051 23.922 0.38%
2025-03-14 0 26.45 26.40 26.45 24.90 26.55 24,783,412 647,341,636 26.120 23.76 23.71 23.76 22.36 23.85 27,592,553 23.461 6.01%
2025-03-13 0 24.95 24.90 24.95 24.65 25.55 16,978,359 423,914,373 24.968 22.41 22.36 22.41 22.14 22.95 18,902,816 22.426 -1.96%
2025-03-12 0 25.45 25.40 25.45 25.10 26.60 23,543,018 604,145,311 25.661 22.86 22.81 22.86 22.54 23.89 26,211,563 23.049 -2.86%
2025-03-11 0 26.20 26.20 26.25 25.20 26.45 22,703,120 592,499,727 26.098 23.53 23.53 23.58 22.63 23.76 25,276,465 23.441 1.95%
2025-03-10 0 25.70 25.70 25.75 25.35 26.35 17,384,096 448,053,124 25.774 23.08 23.08 23.13 22.77 23.67 19,354,542 23.150 0.00%
2025-03-07 0 25.70 25.70 25.75 25.20 26.00 26,434,105 678,183,553 25.656 23.08 23.08 23.13 22.63 23.35 29,430,348 23.044 0.00%
2025-03-06 0 25.70 25.70 25.75 24.95 25.80 21,989,218 557,766,811 25.365 23.08 23.08 23.13 22.41 23.17 24,481,644 22.783 1.98%
2025-03-05 0 25.20 25.15 25.20 24.50 25.20 19,936,812 496,400,042 24.899 22.63 22.59 22.63 22.01 22.63 22,196,602 22.364 2.44%
2025-03-04 0 24.60 24.55 24.60 23.80 24.70 16,825,941 410,976,687 24.425 22.10 22.05 22.10 21.38 22.19 18,733,121 21.939 1.86%
2025-03-03 0 24.15 24.10 24.15 24.10 25.10 21,800,343 534,680,356 24.526 21.69 21.65 21.69 21.65 22.54 24,271,360 22.029 -2.42%
2025-02-28 0 24.75 24.75 24.80 24.60 25.95 40,129,850 1,010,050,495 25.170 22.23 22.23 22.28 22.10 23.31 44,678,473 22.607 -5.17%
2025-02-27 0 26.10 26.05 26.10 25.50 26.50 28,744,439 749,932,216 26.090 23.44 23.40 23.44 22.90 23.80 32,002,553 23.434 2.15%
2025-02-26 0 25.55 25.50 25.55 24.80 25.70 18,762,140 474,786,445 25.306 22.95 22.90 22.95 22.28 23.08 20,888,784 22.729 3.44%
2025-02-25 0 24.70 24.70 24.75 24.60 25.85 22,458,000 562,249,519 25.036 22.19 22.19 22.23 22.10 23.22 25,003,561 22.487 -4.08%
2025-02-24 0 25.75 25.75 25.80 24.55 26.15 18,628,741 478,267,246 25.674 23.13 23.13 23.17 22.05 23.49 20,740,264 23.060 3.00%
2025-02-21 0 25.00 25.00 25.05 24.45 25.65 32,011,842 797,042,472 24.898 22.45 22.45 22.50 21.96 23.04 35,640,308 22.364 -0.79%
2025-02-20 0 25.20 25.20 25.25 25.20 25.80 12,682,664 322,888,874 25.459 22.63 22.63 22.68 22.63 23.17 14,120,214 22.867 -0.98%
2025-02-19 0 25.45 25.45 25.50 25.25 25.90 16,123,316 411,048,794 25.494 22.86 22.86 22.90 22.68 23.26 17,950,855 22.899 -2.30%
2025-02-18 0 26.05 26.00 26.05 25.30 26.10 15,593,954 401,685,289 25.759 23.40 23.35 23.40 22.72 23.44 17,361,492 23.137 1.56%
2025-02-17 0 25.65 25.60 25.65 25.50 26.30 17,943,263 464,283,055 25.875 23.04 22.99 23.04 22.90 23.62 19,977,089 23.241 -1.35%
2025-02-14 0 26.00 25.95 26.00 25.15 26.00 17,441,700 447,243,597 25.642 23.35 23.31 23.35 22.59 23.35 19,418,675 23.032 2.97%
2025-02-13 0 25.25 25.20 25.25 24.80 25.95 28,196,443 720,901,181 25.567 22.68 22.63 22.68 22.28 23.31 31,392,443 22.964 0.00%
2025-02-12 0 25.25 25.20 25.25 24.95 25.50 21,835,392 549,339,000 25.158 22.68 22.63 22.68 22.41 22.90 24,310,382 22.597 0.40%
2025-02-11 0 25.15 25.10 25.15 25.05 25.85 19,301,442 488,355,548 25.302 22.59 22.54 22.59 22.50 23.22 21,489,215 22.726 -1.95%
2025-02-10 0 25.65 25.60 25.65 25.10 25.75 11,887,032 303,112,461 25.499 23.04 22.99 23.04 22.54 23.13 13,234,399 22.903 0.79%
2025-02-07 0 25.45 25.40 25.45 24.40 25.45 12,594,798 316,484,426 25.128 22.86 22.81 22.86 21.92 22.86 14,022,388 22.570 2.00%
2025-02-06 0 24.95 24.90 24.95 24.50 25.15 17,038,446 422,354,765 24.788 22.41 22.36 22.41 22.01 22.59 18,969,713 22.265 0.00%
2025-02-05 0 24.95 24.90 24.95 24.75 26.05 17,724,660 442,722,110 24.978 22.41 22.36 22.41 22.23 23.40 19,733,708 22.435 -3.48%
2025-02-04 0 25.85 25.70 25.85 24.85 26.05 10,255,008 263,137,790 25.659 23.22 23.08 23.22 22.32 23.40 11,417,389 23.047 2.58%
2025-02-03 0 25.20 25.15 25.20 23.85 25.20 9,904,134 244,965,026 24.734 22.63 22.59 22.63 21.42 22.63 11,026,744 22.216 -1.95%
2025-01-28 0 25.70 25.65 25.70 25.55 26.30 1,894,956 48,822,218 25.764 23.08 23.04 23.08 22.95 23.62 2,109,745 23.141 -1.15%
2025-01-27 0 26.00 25.95 26.00 25.45 26.15 12,408,820 321,676,488 25.923 23.35 23.31 23.35 22.86 23.49 13,815,330 23.284 2.16%
2025-01-24 0 25.45 25.40 25.45 24.85 25.65 16,101,719 408,516,477 25.371 22.86 22.81 22.86 22.32 23.04 17,926,811 22.788 1.60%
2025-01-23 0 25.05 25.00 25.05 24.85 25.80 13,217,929 332,092,339 25.124 22.50 22.45 22.50 22.32 23.17 14,716,150 22.567 -0.99%
2025-01-22 0 25.30 25.30 25.35 25.15 26.15 11,664,320 295,418,699 25.327 22.72 22.72 22.77 22.59 23.49 12,986,443 22.748 -2.13%
2025-01-21 0 25.85 25.85 25.90 25.70 26.65 11,820,546 308,136,608 26.068 23.22 23.22 23.26 23.08 23.94 13,160,377 23.414 -0.19%
2025-01-20 0 25.90 25.90 25.95 25.75 26.70 9,409,710 246,322,258 26.177 23.26 23.26 23.31 23.13 23.98 10,476,278 23.512 1.37%
2025-01-17 0 25.55 25.50 25.55 24.95 25.75 11,586,158 295,582,352 25.512 22.95 22.90 22.95 22.41 23.13 12,899,421 22.914 1.59%
2025-01-16 0 25.15 25.10 25.15 24.70 25.35 9,632,139 241,814,133 25.105 22.59 22.54 22.59 22.19 22.77 10,723,919 22.549 2.03%
2025-01-15 0 24.65 24.60 24.65 24.35 25.25 15,265,533 376,576,028 24.668 22.14 22.10 22.14 21.87 22.68 16,995,845 22.157 -1.99%
2025-01-14 0 25.15 25.10 25.15 24.30 25.30 22,027,521 547,162,922 24.840 22.59 22.54 22.59 21.83 22.72 24,524,288 22.311 2.44%
2025-01-13 0 24.55 24.55 24.60 24.55 26.40 18,253,818 456,290,227 24.997 22.05 22.05 22.10 22.05 23.71 20,322,845 22.452 -6.83%
2025-01-10 0 26.35 26.35 26.45 26.35 27.60 9,437,637 251,796,436 26.680 23.67 23.67 23.76 23.67 24.79 10,507,371 23.964 -3.30%
2025-01-09 0 27.25 27.20 27.25 26.95 27.55 9,486,162 259,369,289 27.342 24.48 24.43 24.48 24.21 24.75 10,561,396 24.558 0.74%
2025-01-08 0 27.05 27.00 27.05 26.20 27.10 13,144,841 351,731,926 26.758 24.30 24.25 24.30 23.53 24.34 14,634,777 24.034 2.85%
2025-01-07 0 26.30 26.25 26.30 25.70 26.55 17,526,148 459,939,280 26.243 23.62 23.58 23.62 23.08 23.85 19,512,695 23.571 1.35%
2025-01-06 0 25.95 25.95 26.00 25.70 26.30 11,091,743 287,892,752 25.956 23.31 23.31 23.35 23.08 23.62 12,348,966 23.313 -1.33%
2025-01-03 0 26.30 26.30 26.35 26.10 27.10 10,853,100 287,232,470 26.465 23.62 23.62 23.67 23.44 24.34 12,083,273 23.771 -1.68%
2025-01-02 0 26.75 26.70 26.75 26.50 27.35 12,316,562 331,161,019 26.887 24.03 23.98 24.03 23.80 24.57 13,712,615 24.150 -2.73%
2024-12-31 0 27.50 27.45 27.50 26.70 27.60 6,956,820 189,936,647 27.302 24.70 24.66 24.70 23.98 24.79 7,745,359 24.523 2.61%
2024-12-30 0 26.80 26.80 26.85 26.65 27.40 15,327,161 411,245,056 26.831 24.07 24.07 24.12 23.94 24.61 17,064,458 24.100 -1.29%
2024-12-27 0 27.15 27.10 27.15 26.85 27.50 8,547,862 231,867,490 27.126 24.39 24.34 24.39 24.12 24.70 9,516,742 24.364 -2.34%
2024-12-24 0 27.80 27.75 27.80 27.05 27.95 5,914,706 163,661,977 27.670 24.97 24.92 24.97 24.30 25.10 6,585,124 24.853 2.77%
2024-12-23 0 27.05 27.05 27.10 26.95 27.40 9,043,942 245,614,002 27.158 24.30 24.30 24.34 24.21 24.61 10,069,051 24.393 0.93%
2024-12-20 0 26.80 26.80 26.85 26.70 27.05 6,284,884 168,882,554 26.871 24.07 24.07 24.12 23.98 24.30 6,997,261 24.136 -1.11%
2024-12-19 0 27.10 27.05 27.10 26.75 27.25 10,113,326 273,267,288 27.021 24.34 24.30 24.34 24.03 24.48 11,259,647 24.270 -0.73%
2024-12-18 0 27.30 27.25 27.30 27.00 27.40 7,080,523 192,969,530 27.254 24.52 24.48 24.52 24.25 24.61 7,883,083 24.479 1.49%
2024-12-17 0 26.90 26.85 26.90 26.65 27.35 8,307,951 223,849,522 26.944 24.16 24.12 24.16 23.94 24.57 9,249,637 24.201 -0.74%
2024-12-16 0 27.10 27.10 27.15 27.00 27.55 4,694,589 127,827,638 27.229 24.34 24.34 24.39 24.25 24.75 5,226,709 24.457 -0.37%
2024-12-13 0 27.20 27.20 27.25 27.05 28.10 13,701,056 375,754,286 27.425 24.43 24.43 24.48 24.30 25.24 15,254,038 24.633 -3.37%
2024-12-12 0 28.15 28.15 28.20 27.70 28.60 10,252,132 289,011,304 28.190 25.28 25.28 25.33 24.88 25.69 11,414,187 25.320 0.72%
2024-12-11 0 27.95 27.95 28.00 27.75 28.75 10,627,891 299,975,543 28.225 25.10 25.10 25.15 24.92 25.82 11,832,537 25.352 -1.24%
2024-12-10 0 28.30 28.30 28.35 28.20 30.00 25,265,686 727,893,700 28.810 25.42 25.42 25.46 25.33 26.95 28,129,491 25.877 -1.22%
2024-12-09 0 28.65 28.60 28.65 26.80 28.85 20,615,189 573,346,306 27.812 25.73 25.69 25.73 24.07 25.91 22,951,872 24.980 4.56%
2024-12-06 0 27.40 27.40 27.45 26.45 27.55 17,826,887 485,910,475 27.257 24.61 24.61 24.66 23.76 24.75 19,847,522 24.482 3.40%
2024-12-05 0 26.50 26.50 26.55 26.40 27.15 10,605,494 282,570,065 26.644 23.80 23.80 23.85 23.71 24.39 11,807,602 23.931 -0.56%
2024-12-04 0 26.65 26.65 26.70 26.25 27.15 11,560,411 308,905,344 26.721 23.94 23.94 23.98 23.58 24.39 12,870,756 24.001 0.38%
2024-12-03 0 26.55 26.50 26.55 26.10 26.65 10,460,602 275,975,424 26.382 23.85 23.80 23.85 23.44 23.94 11,646,286 23.696 0.00%
2024-12-02 0 26.55 26.50 26.55 26.05 26.85 9,470,200 250,726,662 26.475 23.85 23.80 23.85 23.40 24.12 10,543,625 23.780 0.38%
2024-11-29 0 26.45 26.45 26.50 26.00 26.95 7,472,608 197,807,094 26.471 23.76 23.76 23.80 23.35 24.21 8,319,610 23.776 0.57%
2024-11-28 0 26.30 26.30 26.40 26.05 27.00 7,983,843 210,219,923 26.331 23.62 23.62 23.71 23.40 24.25 8,888,793 23.650 -2.77%
2024-11-27 0 27.05 27.00 27.05 26.00 27.05 7,957,049 211,800,378 26.618 24.30 24.25 24.30 23.35 24.30 8,858,962 23.908 3.64%
2024-11-26 0 26.10 26.10 26.15 25.70 26.35 11,013,944 287,269,102 26.082 23.44 23.44 23.49 23.08 23.67 12,262,348 23.427 0.00%
2024-11-25 0 26.10 26.10 26.15 26.00 27.20 19,848,001 521,028,532 26.251 23.44 23.44 23.49 23.35 24.43 22,097,725 23.578 -2.06%
2024-11-22 0 26.65 26.60 26.65 26.50 27.50 8,244,216 222,323,853 26.967 23.94 23.89 23.94 23.80 24.70 9,178,678 24.222 -1.11%
2024-11-21 0 26.95 26.95 27.00 26.85 27.30 4,281,822 115,764,559 27.036 24.21 24.21 24.25 24.12 24.52 4,767,156 24.284 -0.74%
2024-11-20 0 27.15 27.10 27.15 26.85 27.30 5,470,227 148,207,650 27.094 24.39 24.34 24.39 24.12 24.52 6,090,264 24.335 0.00%
2024-11-19 0 27.15 27.15 27.20 26.95 27.45 8,280,000 225,107,562 27.187 24.39 24.39 24.43 24.21 24.66 9,218,518 24.419 0.18%
2024-11-18 0 27.10 27.10 27.15 27.00 27.90 10,488,389 286,874,234 27.352 24.34 24.34 24.39 24.25 25.06 11,677,223 24.567 -3.04%
2024-11-15 0 27.95 27.90 27.95 27.40 28.75 21,501,672 605,584,455 28.165 25.10 25.06 25.10 24.61 25.82 23,938,835 25.297 0.90%
2024-11-14 0 27.70 27.65 27.70 26.80 28.30 26,016,009 722,766,393 27.782 24.88 24.84 24.88 24.07 25.42 28,964,862 24.953 -0.36%
2024-11-13 0 27.80 27.75 27.80 27.00 28.25 18,121,115 505,348,767 27.887 24.97 24.92 24.97 24.25 25.37 20,175,100 25.048 1.65%
2024-11-12 0 27.35 27.35 27.40 27.15 28.80 19,943,069 554,631,639 27.811 24.57 24.57 24.61 24.39 25.87 22,203,568 24.979 -1.08%
2024-11-11 0 27.65 27.65 27.70 26.35 27.75 11,421,628 313,823,290 27.476 24.84 24.84 24.88 23.67 24.92 12,716,242 24.679 -1.07%
2024-11-08 0 27.95 27.95 28.05 27.75 28.70 12,847,732 362,182,153 28.190 25.10 25.10 25.19 24.92 25.78 14,303,992 25.320 -0.89%
2024-11-07 0 28.20 28.15 28.20 26.95 28.25 15,748,920 438,652,663 27.853 25.33 25.28 25.33 24.21 25.37 17,534,023 25.017 1.26%
2024-11-06 0 27.85 27.85 27.90 27.30 28.40 22,562,790 627,321,845 27.803 25.01 25.01 25.06 24.52 25.51 25,120,229 24.973 -4.13%
2024-11-05 0 29.05 29.00 29.05 28.30 29.05 10,610,397 305,957,447 28.836 26.09 26.05 26.09 25.42 26.09 11,813,060 25.900 0.69%
2024-11-04 0 28.85 28.85 28.90 28.10 28.95 8,680,464 249,567,208 28.750 25.91 25.91 25.96 25.24 26.00 9,664,374 25.823 1.05%
2024-11-01 0 28.55 28.50 28.55 28.15 28.90 9,836,473 280,855,230 28.552 25.64 25.60 25.64 25.28 25.96 10,951,414 25.646 1.06%
2024-10-31 0 28.25 28.25 28.30 28.15 29.25 11,091,124 315,509,119 28.447 25.37 25.37 25.42 25.28 26.27 12,348,277 25.551 -2.42%
2024-10-30 0 28.95 28.95 29.00 28.70 29.95 18,764,729 546,065,065 29.101 26.00 26.00 26.05 25.78 26.90 20,891,666 26.138 -2.85%
2024-10-29 0 29.80 29.80 29.85 29.40 30.30 17,682,348 525,996,951 29.747 26.77 26.77 26.81 26.41 27.22 19,686,600 26.719 0.00%
2024-10-28 0 29.80 29.80 29.85 29.45 30.05 14,540,116 431,353,574 29.666 26.77 26.77 26.81 26.45 26.99 16,188,204 26.646 -1.32%
2024-10-25 0 30.20 30.15 30.20 29.80 30.45 6,043,900 182,471,720 30.191 27.13 27.08 27.13 26.77 27.35 6,728,962 27.117 -0.17%
2024-10-24 0 30.25 30.25 30.30 29.85 30.50 12,802,200 387,117,278 30.238 27.17 27.17 27.22 26.81 27.39 14,253,299 27.160 -0.82%
2024-10-23 0 30.50 30.50 30.55 30.25 31.35 17,172,179 527,542,628 30.721 27.39 27.39 27.44 27.17 28.16 19,118,605 27.593 -3.17%
2024-10-22 0 31.50 31.50 31.55 30.85 32.50 19,375,947 611,366,244 31.553 28.29 28.29 28.34 27.71 29.19 21,572,164 28.341 1.94%
2024-10-21 0 30.90 30.90 30.95 30.65 31.70 19,723,485 612,684,815 31.064 27.75 27.75 27.80 27.53 28.47 21,959,095 27.901 -1.28%
2024-10-18 0 31.30 31.30 31.35 29.90 31.50 19,363,656 595,362,653 30.746 28.11 28.11 28.16 26.86 28.29 21,558,480 27.616 3.13%
2024-10-17 0 30.35 30.30 30.35 30.20 31.30 22,751,850 697,893,597 30.674 27.26 27.22 27.26 27.13 28.11 25,330,718 27.551 -1.46%
2024-10-16 0 30.80 30.80 30.85 30.25 31.45 24,388,212 752,443,756 30.853 27.66 27.66 27.71 27.17 28.25 27,152,558 27.712 -1.91%
2024-10-15 0 31.40 31.40 31.45 31.10 32.70 19,819,433 629,184,550 31.746 28.20 28.20 28.25 27.93 29.37 22,065,919 28.514 -2.03%
2024-10-14 0 32.05 32.05 32.10 31.10 32.45 20,313,227 648,848,085 31.942 28.79 28.79 28.83 27.93 29.15 22,615,683 28.690 0.31%
2024-10-10 0 31.95 31.95 32.00 30.75 32.75 31,915,159 1,014,482,328 31.787 28.70 28.70 28.74 27.62 29.42 35,532,666 28.551 2.24%
2024-10-09 0 31.25 31.20 31.25 30.35 32.60 30,011,187 946,342,226 31.533 28.07 28.02 28.07 27.26 29.28 33,412,884 28.323 -3.40%
2024-10-08 0 32.35 32.35 32.40 31.65 36.20 49,723,912 1,672,092,263 33.628 29.06 29.06 29.10 28.43 32.51 55,359,999 30.204 -9.51%
2024-10-07 0 35.75 35.70 35.75 33.80 36.45 20,307,175 726,923,323 35.796 32.11 32.07 32.11 30.36 32.74 22,608,945 32.152 3.77%
2024-10-04 0 34.45 34.35 34.45 32.45 34.60 20,685,311 702,665,812 33.969 30.94 30.85 30.94 29.15 31.08 23,029,942 30.511 4.08%
2024-10-03 0 33.10 33.10 33.15 32.00 33.85 16,997,155 563,645,418 33.161 29.73 29.73 29.78 28.74 30.40 18,923,742 29.785 -1.19%
2024-10-02 0 33.50 33.50 33.55 31.40 33.75 25,840,772 851,652,874 32.958 30.09 30.09 30.13 28.20 30.31 28,769,762 29.602 7.37%
2024-09-30 0 31.20 31.20 31.25 29.80 32.15 37,082,186 1,154,398,585 31.131 28.02 28.02 28.07 26.77 28.88 41,285,364 27.961 2.97%
2024-09-27 0 30.30 30.20 30.30 29.45 30.70 30,777,591 923,979,322 30.021 27.22 27.13 27.22 26.45 27.57 34,266,158 26.965 2.54%
2024-09-26 0 29.55 29.55 29.60 27.95 29.75 19,591,618 568,710,164 29.028 26.54 26.54 26.59 25.10 26.72 21,812,281 26.073 5.72%
2024-09-25 0 27.95 27.95 28.00 27.95 29.00 30,180,916 853,944,861 28.294 25.10 25.10 25.15 25.10 26.05 33,601,851 25.414 1.08%
2024-09-24 0 27.65 27.65 27.70 26.25 27.80 28,116,619 768,614,874 27.337 24.84 24.84 24.88 23.58 24.97 31,303,571 24.554 5.33%
2024-09-23 0 26.25 26.20 26.25 25.75 26.75 24,035,451 634,668,277 26.406 23.58 23.53 23.58 23.13 24.03 26,759,812 23.717 1.74%
2024-09-20 0 25.80 25.75 25.80 24.80 26.30 21,914,606 565,372,344 25.799 23.17 23.13 23.17 22.28 23.62 24,398,574 23.172 2.38%
2024-09-19 0 25.20 25.20 25.25 23.75 25.45 27,520,155 682,216,952 24.790 22.63 22.63 22.68 21.33 22.86 30,639,499 22.266 7.69%
2024-09-17 0 23.40 23.35 23.40 23.20 23.95 14,436,380 338,201,524 23.427 21.02 20.97 21.02 20.84 21.51 16,072,709 21.042 -2.30%
2024-09-16 0 23.95 23.90 23.95 23.50 24.00 4,274,817 101,923,296 23.843 21.51 21.47 21.51 21.11 21.56 4,759,357 21.415 -0.42%
2024-09-13 0 24.05 24.05 24.10 23.25 24.30 8,798,903 212,022,357 24.096 21.60 21.60 21.65 20.88 21.83 9,796,238 21.643 3.44%
2024-09-12 0 23.25 23.20 23.25 23.20 24.00 11,263,918 264,501,032 23.482 20.88 20.84 20.88 20.84 21.56 12,540,656 21.091 -2.11%
2024-09-11 0 23.75 23.70 23.75 22.55 23.90 16,083,260 377,592,373 23.477 21.33 21.29 21.33 20.25 21.47 17,906,259 21.087 3.94%
2024-09-10 0 22.85 22.85 22.90 22.40 23.15 21,798,403 496,258,389 22.766 20.52 20.52 20.57 20.12 20.79 24,269,200 20.448 -1.72%
2024-09-09 0 23.25 23.20 23.25 23.00 24.40 17,249,876 401,763,947 23.291 20.88 20.84 20.88 20.66 21.92 19,205,108 20.920 -4.71%
2024-09-05 0 24.40 24.35 24.40 23.95 24.50 12,685,275 307,664,080 24.254 21.92 21.87 21.92 21.51 22.01 14,123,121 21.784 1.46%
2024-09-04 0 24.05 24.00 24.05 23.90 24.40 11,888,159 286,758,451 24.121 21.60 21.56 21.60 21.47 21.92 13,235,654 21.666 -0.62%
2024-09-03 0 24.20 24.15 24.20 23.40 24.30 9,376,442 225,478,028 24.047 21.74 21.69 21.74 21.02 21.83 10,439,239 21.599 2.76%
2024-09-02 0 23.55 23.55 23.60 23.40 24.15 9,771,374 231,104,620 23.651 21.15 21.15 21.20 21.02 21.69 10,878,936 21.243 -2.08%
2024-08-30 0 24.05 24.00 24.05 22.40 24.70 21,662,672 519,514,015 23.982 21.60 21.56 21.60 20.12 22.19 24,118,084 21.540 5.95%
2024-08-29 0 22.70 22.65 22.70 22.25 22.80 8,615,337 195,057,035 22.641 20.39 20.34 20.39 19.98 20.48 9,591,865 20.336 0.44%
2024-08-28 0 22.60 22.60 22.65 22.40 23.75 18,010,798 411,491,681 22.847 20.30 20.30 20.34 20.12 21.33 20,052,279 20.521 -2.59%
2024-08-27 0 23.20 23.15 23.20 23.05 24.25 13,206,893 307,722,055 23.300 20.84 20.79 20.84 20.70 21.78 14,703,863 20.928 -3.33%
2024-08-26 0 24.00 23.95 24.00 23.80 24.25 13,338,012 319,745,320 23.972 21.56 21.51 21.56 21.38 21.78 14,849,844 21.532 0.00%
2024-08-23 0 24.00 23.95 24.00 23.65 24.25 16,093,961 385,650,056 23.962 21.56 21.51 21.56 21.24 21.78 17,918,173 21.523 1.27%
2024-08-22 0 23.70 23.65 23.70 22.50 23.90 14,752,574 345,111,361 23.393 21.29 21.24 21.29 20.21 21.47 16,424,743 21.012 3.49%
2024-08-21 0 22.90 22.90 22.95 22.40 23.05 9,014,373 205,386,099 22.784 20.57 20.57 20.61 20.12 20.70 10,036,131 20.465 0.66%
2024-08-20 0 22.75 22.70 22.75 22.45 23.30 15,189,629 345,432,055 22.741 20.43 20.39 20.43 20.16 20.93 16,911,337 20.426 -2.99%
2024-08-19 0 23.45 23.40 23.45 23.20 24.00 9,117,203 213,738,062 23.443 21.06 21.02 21.06 20.84 21.56 10,150,616 21.057 -0.64%
2024-08-16 0 23.60 23.55 23.60 23.30 23.70 8,076,459 190,106,308 23.538 21.20 21.15 21.20 20.93 21.29 8,991,906 21.142 0.64%
2024-08-15 0 23.45 23.45 23.50 23.00 23.95 6,792,427 159,520,747 23.485 21.06 21.06 21.11 20.66 21.51 7,562,332 21.094 0.21%
2024-08-14 0 23.40 23.35 23.40 23.15 24.25 10,939,808 256,330,034 23.431 21.02 20.97 21.02 20.79 21.78 12,179,809 21.045 -1.89%
2024-08-13 0 23.85 23.80 23.85 23.65 24.45 9,981,302 238,559,814 23.901 21.42 21.38 21.42 21.24 21.96 11,112,659 21.467 -1.85%
2024-08-12 0 24.30 24.25 24.30 23.60 24.40 9,109,218 220,267,503 24.181 21.83 21.78 21.83 21.20 21.92 10,141,726 21.719 1.67%
2024-08-09 0 23.90 23.85 23.90 23.60 24.45 11,004,211 264,821,780 24.065 21.47 21.42 21.47 21.20 21.96 12,251,512 21.615 0.00%
2024-08-08 0 23.90 23.85 23.90 23.15 24.10 15,019,156 356,562,572 23.741 21.47 21.42 21.47 20.79 21.65 16,721,542 21.324 -0.83%
2024-08-07 0 24.10 24.05 24.10 23.60 24.20 9,268,490 222,375,858 23.993 21.65 21.60 21.65 21.20 21.74 10,319,051 21.550 1.69%
2024-08-06 0 23.70 23.70 23.75 23.50 24.65 12,540,800 298,028,507 23.765 21.29 21.29 21.33 21.11 22.14 13,962,270 21.345 -2.47%
2024-08-05 0 24.30 24.30 24.35 23.90 25.35 11,865,338 289,687,301 24.415 21.83 21.83 21.87 21.47 22.77 13,210,246 21.929 -2.41%
2024-08-02 0 24.90 24.90 24.95 24.20 25.15 12,444,842 308,698,720 24.805 22.36 22.36 22.41 21.74 22.59 13,855,435 22.280 -0.60%
2024-08-01 0 25.05 25.05 25.10 25.00 25.95 12,032,434 304,178,785 25.280 22.50 22.50 22.54 22.45 23.31 13,396,282 22.706 -2.34%
2024-07-31 0 25.65 25.65 25.70 24.75 26.15 17,555,126 451,154,250 25.699 23.04 23.04 23.08 22.23 23.49 19,544,958 23.083 3.64%
2024-07-30 0 24.75 24.70 24.75 24.40 25.85 17,494,671 433,084,633 24.755 22.23 22.19 22.23 21.92 23.22 19,477,650 22.235 -2.94%
2024-07-29 0 25.50 25.45 25.50 25.45 26.45 17,906,684 461,261,766 25.759 22.90 22.86 22.90 22.86 23.76 19,936,364 23.137 -2.30%
2024-07-26 0 26.10 26.05 26.10 25.00 26.30 51,174,075 1,324,893,493 25.890 23.44 23.40 23.44 22.45 23.62 56,974,535 23.254 6.10%
2024-07-25 0 24.60 24.55 24.60 23.05 25.15 31,079,575 748,322,763 24.078 22.10 22.05 22.10 20.70 22.59 34,602,371 21.626 5.13%
2024-07-24 0 23.40 23.35 23.40 22.95 23.50 11,477,711 266,749,119 23.241 21.02 20.97 21.02 20.61 21.11 12,778,682 20.875 0.21%
2024-07-23 0 23.35 23.30 23.35 23.25 24.15 12,584,214 295,927,275 23.516 20.97 20.93 20.97 20.88 21.69 14,010,605 21.122 -3.11%
2024-07-22 0 24.10 24.05 24.10 23.40 24.20 9,248,244 221,033,056 23.900 21.65 21.60 21.65 21.02 21.74 10,296,510 21.467 1.69%
2024-07-19 0 23.70 23.70 23.75 23.55 24.25 14,623,956 349,259,038 23.883 21.29 21.29 21.33 21.15 21.78 16,281,547 21.451 -2.47%
2024-07-18 0 24.30 24.25 24.30 23.45 24.55 13,034,333 314,062,294 24.095 21.83 21.78 21.83 21.06 22.05 14,511,744 21.642 2.75%
2024-07-17 0 23.65 23.60 23.65 23.35 23.75 10,505,825 247,453,756 23.554 21.24 21.20 21.24 20.97 21.33 11,696,635 21.156 0.42%
2024-07-16 0 23.55 23.55 23.60 23.35 23.85 9,305,330 219,583,715 23.598 21.15 21.15 21.20 20.97 21.42 10,360,067 21.195 -1.67%
2024-07-15 0 23.95 23.95 24.00 23.85 24.55 10,911,659 263,385,797 24.138 21.51 21.51 21.56 21.42 22.05 12,148,470 21.681 1.32%
2024-07-12 0 25.40 25.35 25.40 24.80 25.55 9,517,393 241,323,028 25.356 21.23 21.19 21.23 20.73 21.36 11,386,102 21.195 3.04%
2024-07-11 0 24.65 24.65 24.70 23.90 24.75 13,656,086 334,263,983 24.477 20.60 20.60 20.65 19.98 20.69 16,337,414 20.460 2.49%
2024-07-10 0 24.05 24.05 24.10 24.00 24.70 6,393,810 154,630,976 24.184 20.10 20.10 20.14 20.06 20.65 7,649,214 20.215 -1.43%
2024-07-09 0 24.40 24.40 24.45 24.10 24.65 10,527,624 257,223,733 24.433 20.40 20.40 20.44 20.14 20.60 12,594,689 20.423 -0.41%
2024-07-08 0 24.50 24.45 24.50 24.25 24.90 9,842,196 240,870,234 24.473 20.48 20.44 20.48 20.27 20.81 11,774,679 20.457 -1.01%
2024-07-05 0 24.75 24.75 24.80 24.50 25.70 11,420,966 283,992,391 24.866 20.69 20.69 20.73 20.48 21.48 13,663,435 20.785 -1.39%
2024-07-04 0 25.10 25.10 25.15 24.35 25.20 12,452,330 309,227,167 24.833 20.98 20.98 21.02 20.35 21.06 14,897,304 20.757 0.80%
2024-07-03 0 24.90 24.85 24.90 24.50 25.50 11,061,352 275,237,789 24.883 20.81 20.77 20.81 20.48 21.31 13,233,212 20.799 -1.58%
2024-07-02 0 25.30 25.30 25.35 24.70 25.85 25,334,825 642,763,430 25.371 21.15 21.15 21.19 20.65 21.61 30,309,235 21.207 -3.07%
2024-06-28 0 26.10 26.10 26.15 25.85 26.45 10,875,213 284,629,696 26.172 21.82 21.82 21.86 21.61 22.11 13,010,525 21.877 -0.38%
2024-06-27 0 26.20 26.20 26.25 25.95 27.70 18,136,736 477,667,027 26.337 21.90 21.90 21.94 21.69 23.15 21,697,825 22.015 -5.42%
2024-06-26 0 27.70 27.70 27.75 27.50 28.25 6,644,477 184,443,926 27.759 23.15 23.15 23.20 22.99 23.61 7,949,098 23.203 -2.12%
2024-06-25 0 28.30 28.30 28.35 27.90 28.75 10,487,544 297,266,195 28.345 23.66 23.66 23.70 23.32 24.03 12,546,739 23.693 0.89%
2024-06-24 0 28.05 28.00 28.05 27.15 28.15 11,428,551 318,432,864 27.863 23.45 23.40 23.45 22.69 23.53 13,672,510 23.290 1.81%
2024-06-21 0 27.55 27.55 27.60 27.55 28.15 11,490,967 317,963,587 27.671 23.03 23.03 23.07 23.03 23.53 13,747,181 23.129 -2.13%
2024-06-20 0 28.15 28.10 28.15 27.85 28.50 5,845,000 164,325,322 28.114 23.53 23.49 23.53 23.28 23.82 6,992,647 23.500 0.00%
2024-06-19 0 28.15 28.15 28.20 27.75 28.50 12,763,806 357,907,793 28.041 23.53 23.53 23.57 23.20 23.82 15,269,938 23.439 -0.71%
2024-06-18 0 28.35 28.35 28.40 28.05 28.50 6,330,568 179,436,779 28.344 23.70 23.70 23.74 23.45 23.82 7,573,554 23.693 -0.35%
2024-06-17 0 28.45 28.45 28.50 28.30 29.05 6,870,220 196,219,301 28.561 23.78 23.78 23.82 23.66 24.28 8,219,165 23.873 -1.04%
2024-06-14 0 28.75 28.75 28.80 27.75 29.00 10,412,067 298,989,498 28.716 24.03 24.03 24.07 23.20 24.24 12,456,442 24.003 0.88%
2024-06-13 0 28.50 28.45 28.50 28.40 29.55 15,977,329 457,258,624 28.619 23.82 23.78 23.82 23.74 24.70 19,114,425 23.922 -2.23%
2024-06-12 0 29.15 29.15 29.20 29.00 29.40 12,471,933 363,974,166 29.183 24.37 24.37 24.41 24.24 24.57 14,920,756 24.394 -1.02%
2024-06-11 0 29.45 29.45 29.50 29.05 29.85 12,332,269 364,302,891 29.541 24.62 24.62 24.66 24.28 24.95 14,753,670 24.692 -1.17%
2024-06-07 0 29.80 29.80 29.85 29.60 30.30 21,823,526 652,416,481 29.895 24.91 24.91 24.95 24.74 25.33 26,108,504 24.989 -1.00%
2024-06-06 0 30.10 30.05 30.10 29.40 30.40 7,471,328 224,432,744 30.039 25.16 25.12 25.16 24.57 25.41 8,938,299 25.109 2.03%
2024-06-05 0 29.50 29.45 29.50 29.15 29.80 12,610,727 371,759,446 29.480 24.66 24.62 24.66 24.37 24.91 15,086,802 24.641 0.17%
2024-06-04 0 29.45 29.45 29.55 28.80 29.65 11,427,567 335,001,029 29.315 24.62 24.62 24.70 24.07 24.78 13,671,332 24.504 1.73%
2024-06-03 0 28.95 28.95 29.00 28.30 29.25 8,423,528 243,620,772 28.921 24.20 24.20 24.24 23.66 24.45 10,077,460 24.175 2.30%
2024-05-31 0 28.30 28.25 28.30 28.10 29.75 17,327,915 494,060,856 28.512 23.66 23.61 23.66 23.49 24.87 20,730,194 23.833 -3.08%
2024-05-30 0 29.20 29.15 29.20 28.60 29.50 9,701,210 283,662,662 29.240 24.41 24.37 24.41 23.91 24.66 11,606,011 24.441 0.17%
2024-05-29 0 29.15 29.15 29.20 29.00 29.85 9,007,574 264,588,501 29.374 24.37 24.37 24.41 24.24 24.95 10,776,182 24.553 -1.52%
2024-05-28 0 29.60 29.60 29.65 29.45 30.00 7,778,441 230,457,745 29.628 24.74 24.74 24.78 24.62 25.08 9,305,712 24.765 -0.50%
2024-05-27 0 29.75 29.75 29.80 28.55 29.95 9,522,259 281,517,588 29.564 24.87 24.87 24.91 23.86 25.03 11,391,923 24.712 3.66%
2024-05-24 0 28.70 28.70 28.75 28.50 28.85 6,869,232 197,013,096 28.681 23.99 23.99 24.03 23.82 24.12 8,217,983 23.973 -0.69%
2024-05-23 0 28.90 28.85 28.90 28.55 29.30 10,154,087 294,022,570 28.956 24.16 24.12 24.16 23.86 24.49 12,147,809 24.204 -0.52%
2024-05-22 0 29.05 29.05 29.10 28.85 29.90 11,843,580 346,392,273 29.247 24.28 24.28 24.32 24.12 24.99 14,169,028 24.447 -1.19%
2024-05-21 0 29.40 29.40 29.45 29.20 30.00 11,630,335 343,315,324 29.519 24.57 24.57 24.62 24.41 25.08 13,913,913 24.674 -1.67%
2024-05-20 0 29.90 29.85 29.90 29.60 31.40 23,529,836 707,354,079 30.062 24.99 24.95 24.99 24.74 26.25 28,149,842 25.128 -4.17%
2024-05-17 0 31.20 31.20 31.25 30.50 31.50 15,632,820 485,140,901 31.033 26.08 26.08 26.12 25.49 26.33 18,702,273 25.940 0.48%
2024-05-16 0 31.05 31.00 31.05 30.95 31.50 11,655,123 362,763,690 31.125 25.95 25.91 25.95 25.87 26.33 13,943,568 26.017 -0.32%
2024-05-14 0 31.15 31.10 31.15 30.80 31.85 11,548,017 360,369,264 31.206 26.04 26.00 26.04 25.75 26.62 13,815,432 26.085 -1.89%
2024-05-13 0 31.75 31.70 31.75 30.80 32.00 9,558,605 302,335,163 31.630 26.54 26.50 26.54 25.75 26.75 11,435,406 26.439 2.09%
2024-05-10 0 31.10 31.05 31.10 30.35 31.30 13,415,697 413,101,863 30.792 26.00 25.95 26.00 25.37 26.16 16,049,825 25.739 1.97%
2024-05-09 0 30.50 30.45 30.50 30.30 30.75 17,183,707 524,316,084 30.512 25.49 25.45 25.49 25.33 25.70 20,557,672 25.505 -0.16%
2024-05-08 0 30.55 30.50 30.55 30.20 30.90 21,403,614 656,697,951 30.682 25.54 25.49 25.54 25.24 25.83 25,606,144 25.646 0.99%
2024-05-07 0 30.25 30.20 30.25 30.15 30.95 11,741,894 357,893,776 30.480 25.29 25.24 25.29 25.20 25.87 14,047,376 25.478 -1.47%
2024-05-06 0 30.70 30.60 30.70 29.60 30.70 17,981,980 545,391,104 30.330 25.66 25.58 25.66 24.74 25.66 21,512,683 25.352 3.19%
2024-05-03 0 29.75 29.70 29.75 29.30 30.45 11,841,955 351,874,061 29.714 24.87 24.83 24.87 24.49 25.45 14,167,084 24.837 0.17%
2024-05-02 0 29.70 29.60 29.70 29.20 29.75 17,476,442 516,695,224 29.565 24.83 24.74 24.83 24.41 24.87 20,907,884 24.713 1.54%
2024-04-30 0 29.25 29.25 29.30 27.45 29.50 22,071,805 641,163,360 29.049 24.45 24.45 24.49 22.94 24.66 26,405,532 24.281 7.93%
2024-04-29 0 27.10 27.10 27.15 26.65 27.70 11,185,703 304,920,908 27.260 22.65 22.65 22.69 22.28 23.15 13,381,979 22.786 0.56%
2024-04-26 0 26.95 26.95 27.00 26.35 27.15 11,198,741 301,073,074 26.885 22.53 22.53 22.57 22.03 22.69 13,397,577 22.472 1.89%
2024-04-25 0 26.45 26.45 26.50 25.85 26.65 8,566,240 225,617,348 26.338 22.11 22.11 22.15 21.61 22.28 10,248,193 22.015 0.95%
2024-04-24 0 26.20 26.20 26.25 25.90 26.45 9,538,095 249,517,297 26.160 21.90 21.90 21.94 21.65 22.11 11,410,869 21.867 -0.38%
2024-04-23 0 26.30 26.30 26.35 25.85 26.60 11,499,888 301,366,525 26.206 21.98 21.98 22.03 21.61 22.23 13,757,853 21.905 0.38%
2024-04-22 0 26.20 26.15 26.20 26.10 26.90 10,684,899 280,113,581 26.216 21.90 21.86 21.90 21.82 22.49 12,782,844 21.913 0.58%
2024-04-19 0 26.05 26.05 26.10 25.70 26.30 11,026,173 286,882,808 26.018 21.77 21.77 21.82 21.48 21.98 13,191,126 21.748 -2.07%
2024-04-18 0 26.60 26.55 26.60 25.25 26.80 17,249,763 455,060,544 26.381 22.23 22.19 22.23 21.11 22.40 20,636,698 22.051 4.31%
2024-04-17 0 25.50 25.50 25.55 25.05 25.65 14,263,397 361,498,616 25.344 21.31 21.31 21.36 20.94 21.44 17,063,968 21.185 0.20%
2024-04-16 0 25.45 25.40 25.45 25.15 25.90 12,732,498 325,445,774 25.560 21.27 21.23 21.27 21.02 21.65 15,232,482 21.365 -0.20%
2024-04-15 0 25.50 25.45 25.50 25.00 25.75 12,910,880 328,815,452 25.468 21.31 21.27 21.31 20.90 21.52 15,445,889 21.288 0.99%
2024-04-12 0 25.25 25.20 25.25 25.10 25.90 14,130,092 359,649,553 25.453 21.11 21.06 21.11 20.98 21.65 16,904,489 21.275 -1.75%
2024-04-11 0 25.70 25.65 25.70 24.75 25.80 11,848,571 302,357,997 25.519 21.48 21.44 21.48 20.69 21.57 14,174,999 21.330 1.98%
2024-04-10 0 25.20 25.20 25.25 25.05 25.65 10,454,207 264,317,201 25.283 21.06 21.06 21.11 20.94 21.44 12,506,856 21.134 -1.56%
2024-04-09 0 25.60 25.55 25.60 25.40 26.15 8,204,195 211,038,560 25.723 21.40 21.36 21.40 21.23 21.86 9,815,062 21.502 0.99%
2024-04-08 0 25.35 25.35 25.40 25.05 25.75 9,652,860 245,522,493 25.435 21.19 21.19 21.23 20.94 21.52 11,548,167 21.261 -1.17%
2024-04-05 0 25.65 25.60 25.65 24.70 25.85 10,156,777 258,332,040 25.434 21.44 21.40 21.44 20.65 21.61 12,151,027 21.260 2.60%
2024-04-03 0 25.00 24.95 25.00 24.80 25.30 12,606,785 316,337,926 25.093 20.90 20.86 20.90 20.73 21.15 15,082,086 20.974 -0.40%
2024-04-02 0 25.10 25.05 25.10 24.35 25.50 21,159,916 529,940,138 25.045 20.98 20.94 20.98 20.35 21.31 25,314,596 20.934 3.08%
2024-03-28 0 24.35 24.30 24.35 22.65 24.45 24,298,777 582,116,905 23.957 20.35 20.31 20.35 18.93 20.44 29,069,762 20.025 8.22%
2024-03-27 0 22.50 22.50 22.55 22.10 22.85 18,855,881 425,954,018 22.590 18.81 18.81 18.85 18.47 19.10 22,558,172 18.882 -1.10%
2024-03-26 0 22.75 22.70 22.75 22.50 22.95 13,073,442 296,882,939 22.709 19.02 18.97 19.02 18.81 19.18 15,640,370 18.982 0.00%
2024-03-25 0 22.75 22.70 22.75 22.20 23.10 18,095,566 411,127,122 22.720 19.02 18.97 19.02 18.56 19.31 21,648,571 18.991 0.22%
2024-03-22 0 22.70 22.70 22.75 22.45 22.95 10,585,009 240,214,760 22.694 18.97 18.97 19.02 18.77 19.18 12,663,341 18.969 -1.94%
2024-03-21 0 23.15 23.15 23.20 22.95 23.60 13,168,680 305,436,866 23.194 19.35 19.35 19.39 19.18 19.73 15,754,307 19.388 -0.43%
2024-03-20 0 23.25 23.20 23.25 23.05 23.50 10,581,712 246,650,421 23.309 19.43 19.39 19.43 19.27 19.64 12,659,397 19.484 -0.43%
2024-03-19 0 23.35 23.35 23.40 23.20 23.80 9,819,071 230,638,660 23.489 19.52 19.52 19.56 19.39 19.89 11,747,013 19.634 -0.85%
2024-03-18 0 23.55 23.55 23.60 23.50 24.00 11,446,672 271,066,654 23.681 19.68 19.68 19.73 19.64 20.06 13,694,189 19.794 -0.42%
2024-03-15 0 23.65 23.60 23.65 23.40 24.05 106,360,001 2,488,394,648 23.396 19.77 19.73 19.77 19.56 20.10 127,243,439 19.556 -3.67%
2024-03-14 0 24.55 24.50 24.55 24.30 24.75 13,011,011 318,718,644 24.496 20.52 20.48 20.52 20.31 20.69 15,565,680 20.476 0.41%
2024-03-13 0 24.45 24.45 24.50 24.25 24.70 7,835,984 191,991,656 24.501 20.44 20.44 20.48 20.27 20.65 9,374,554 20.480 -2.00%
2024-03-12 0 24.95 24.90 24.95 24.35 25.00 13,423,428 331,807,326 24.719 20.86 20.81 20.86 20.35 20.90 16,059,074 20.662 2.25%
2024-03-11 0 24.40 24.35 24.40 24.00 24.55 7,026,341 170,508,416 24.267 20.40 20.35 20.40 20.06 20.52 8,405,940 20.284 0.41%
2024-03-08 0 24.30 24.25 24.30 24.00 24.45 6,484,550 157,405,043 24.274 20.31 20.27 20.31 20.06 20.44 7,757,770 20.290 0.41%
2024-03-07 0 24.20 24.20 24.25 23.95 24.70 8,187,770 199,031,149 24.308 20.23 20.23 20.27 20.02 20.65 9,795,412 20.319 0.00%
2024-03-06 0 24.20 24.20 24.25 23.95 24.70 9,653,400 234,025,200 24.243 20.23 20.23 20.27 20.02 20.65 11,548,813 20.264 -0.21%
2024-03-05 0 24.25 24.20 24.25 24.10 24.65 6,678,936 162,350,769 24.308 20.27 20.23 20.27 20.14 20.60 7,990,323 20.318 -2.02%
2024-03-04 0 24.75 24.70 24.75 24.05 24.90 9,238,574 227,165,888 24.589 20.69 20.65 20.69 20.10 20.81 11,052,538 20.553 1.85%
2024-03-01 0 24.30 24.30 24.35 23.55 24.45 11,724,754 283,537,662 24.183 20.31 20.31 20.35 19.68 20.44 14,026,871 20.214 1.67%
2024-02-29 0 23.90 23.90 23.95 23.55 24.25 12,311,439 295,472,830 24.000 19.98 19.98 20.02 19.68 20.27 14,728,750 20.061 0.42%
2024-02-28 0 23.80 23.80 23.85 23.70 24.30 10,557,400 253,725,002 24.033 19.89 19.89 19.94 19.81 20.31 12,630,311 20.089 -2.06%
2024-02-27 0 24.30 24.25 24.30 23.75 24.50 11,507,716 278,805,477 24.228 20.31 20.27 20.31 19.85 20.48 13,767,218 20.251 0.00%
2024-02-26 0 24.30 24.25 24.30 24.10 24.70 6,362,991 154,579,208 24.293 20.31 20.27 20.31 20.14 20.65 7,612,343 20.306 0.41%
2024-02-23 0 24.20 24.20 24.25 23.95 24.55 5,487,692 132,941,132 24.225 20.23 20.23 20.27 20.02 20.52 6,565,182 20.249 -1.43%
2024-02-22 0 24.55 24.55 24.60 24.00 24.60 7,368,177 179,933,730 24.420 20.52 20.52 20.56 20.06 20.56 8,814,894 20.412 1.45%
2024-02-21 0 24.20 24.15 24.20 23.40 24.75 9,588,945 233,550,426 24.356 20.23 20.19 20.23 19.56 20.69 11,471,703 20.359 1.68%
2024-02-20 0 23.80 23.80 23.85 22.95 23.90 7,196,067 169,601,451 23.569 19.89 19.89 19.94 19.18 19.98 8,608,991 19.701 2.37%
2024-02-19 0 23.25 23.25 23.30 23.20 24.15 5,006,751 117,092,774 23.387 19.43 19.43 19.48 19.39 20.19 5,989,810 19.549 -3.73%
2024-02-16 0 24.15 24.10 24.15 23.35 24.20 4,246,380 101,790,977 23.971 20.19 20.14 20.19 19.52 20.23 5,080,143 20.037 1.68%
2024-02-15 0 23.75 23.70 23.75 23.15 23.85 3,201,496 75,707,943 23.648 19.85 19.81 19.85 19.35 19.94 3,830,099 19.767 0.64%
2024-02-14 0 23.60 23.60 23.65 22.70 23.80 3,870,431 90,787,777 23.457 19.73 19.73 19.77 18.97 19.89 4,630,377 19.607 1.07%
2024-02-09 0 23.35 23.15 23.35 22.70 23.35 2,614,438 60,372,660 23.092 19.52 19.35 19.52 18.97 19.52 3,127,774 19.302 0.65%
2024-02-08 0 23.20 23.20 23.25 23.00 23.90 11,172,272 260,420,240 23.310 19.39 19.39 19.43 19.23 19.98 13,365,911 19.484 -2.32%
2024-02-07 0 23.75 23.65 23.75 23.55 24.20 11,588,994 275,198,390 23.747 19.85 19.77 19.85 19.68 20.23 13,864,455 19.849 -1.45%
2024-02-06 0 24.10 24.05 24.10 22.20 24.25 16,449,114 387,925,043 23.583 20.14 20.10 20.14 18.56 20.27 19,678,844 19.713 8.07%
2024-02-05 0 22.30 22.25 22.30 22.05 22.70 8,225,455 184,444,790 22.424 18.64 18.60 18.64 18.43 18.97 9,840,496 18.743 0.00%
2024-02-02 0 22.30 22.30 22.35 22.20 23.05 8,221,905 185,706,219 22.587 18.64 18.64 18.68 18.56 19.27 9,836,249 18.880 0.22%
2024-02-01 0 22.25 22.20 22.25 21.50 22.55 11,139,342 246,806,828 22.156 18.60 18.56 18.60 17.97 18.85 13,326,515 18.520 0.91%
2024-01-31 0 22.05 22.00 22.05 21.75 22.65 16,049,465 357,933,130 22.302 18.43 18.39 18.43 18.18 18.93 19,200,725 18.642 0.00%
2024-01-30 0 22.05 22.05 22.10 21.90 22.50 13,766,233 305,471,439 22.190 18.43 18.43 18.47 18.31 18.81 16,469,188 18.548 -2.86%
2024-01-29 0 22.70 22.65 22.70 22.10 23.00 13,373,132 303,481,267 22.693 18.97 18.93 18.97 18.47 19.23 15,998,903 18.969 1.34%
2024-01-26 0 22.40 22.40 22.45 22.10 22.65 9,636,826 216,449,107 22.461 18.72 18.72 18.77 18.47 18.93 11,528,985 18.774 0.00%
2024-01-25 0 22.40 22.40 22.45 22.05 22.55 7,185,542 160,457,357 22.331 18.72 18.72 18.77 18.43 18.85 8,596,400 18.666 0.90%
2024-01-24 0 22.20 22.15 22.20 21.35 22.35 10,714,956 234,189,677 21.856 18.56 18.51 18.56 17.85 18.68 12,818,803 18.269 3.98%
2024-01-23 0 21.35 21.35 21.40 20.70 21.75 14,042,649 299,569,689 21.333 17.85 17.85 17.89 17.30 18.18 16,799,877 17.832 0.71%
2024-01-22 0 21.20 21.15 21.20 21.10 21.85 11,916,745 254,940,544 21.393 17.72 17.68 17.72 17.64 18.26 14,256,559 17.882 -1.17%
2024-01-19 0 21.45 21.40 21.45 21.10 21.80 9,294,000 199,634,455 21.480 17.93 17.89 17.93 17.64 18.22 11,118,846 17.955 0.94%
2024-01-18 0 21.25 21.20 21.25 20.90 21.55 9,292,398 197,369,530 21.240 17.76 17.72 17.76 17.47 18.01 11,116,930 17.754 -1.16%
2024-01-17 0 21.50 21.45 21.50 21.35 21.95 13,022,235 282,377,293 21.684 17.97 17.93 17.97 17.85 18.35 15,579,108 18.125 -1.15%
2024-01-16 0 21.75 21.75 21.80 21.75 22.30 7,129,941 156,488,037 21.948 18.18 18.18 18.22 18.18 18.64 8,529,882 18.346 -1.36%
2024-01-15 0 22.05 22.00 22.05 21.60 22.20 3,157,289 69,453,315 21.998 18.43 18.39 18.43 18.05 18.56 3,777,212 18.387 0.68%
2024-01-12 0 21.90 21.85 21.90 21.70 22.20 3,352,497 73,401,910 21.895 18.31 18.26 18.31 18.14 18.56 4,010,749 18.301 0.46%
2024-01-11 0 21.80 21.80 21.85 21.65 22.15 6,728,600 147,303,315 21.892 18.22 18.22 18.26 18.10 18.51 8,049,739 18.299 0.00%
2024-01-10 0 21.80 21.80 21.85 21.55 22.00 5,534,408 120,658,979 21.802 18.22 18.22 18.26 18.01 18.39 6,621,071 18.223 0.69%
2024-01-09 0 21.65 21.65 21.70 21.60 21.95 6,886,224 149,730,783 21.744 18.10 18.10 18.14 18.05 18.35 8,238,312 18.175 0.46%
2024-01-08 0 21.55 21.55 21.60 21.50 22.10 12,314,207 268,277,099 21.786 18.01 18.01 18.05 17.97 18.47 14,732,061 18.210 -2.05%
2024-01-05 0 22.00 22.00 22.05 21.20 22.25 9,808,402 215,463,902 21.967 18.39 18.39 18.43 17.72 18.60 11,734,250 18.362 2.80%
2024-01-04 0 21.40 21.35 21.40 21.10 21.50 5,954,996 127,003,558 21.327 17.89 17.85 17.89 17.64 17.97 7,124,240 17.827 0.00%
2024-01-03 0 21.40 21.35 21.40 21.35 21.65 4,056,166 86,996,789 21.448 17.89 17.85 17.89 17.85 18.10 4,852,581 17.928 -1.15%
2024-01-02 0 21.65 21.65 21.70 21.55 22.40 2,999,765 65,516,087 21.840 18.10 18.10 18.14 18.01 18.72 3,588,759 18.256 -1.81%
2023-12-29 0 22.05 22.00 22.05 21.80 22.30 5,025,422 110,584,317 22.005 18.43 18.39 18.43 18.22 18.64 6,012,147 18.393 0.00%
2023-12-28 0 22.05 22.00 22.05 21.50 22.15 9,310,650 204,144,900 21.926 18.43 18.39 18.43 17.97 18.51 11,138,766 18.327 2.08%
2023-12-27 0 21.60 21.55 21.60 21.10 21.75 7,386,949 158,729,206 21.488 18.05 18.01 18.05 17.64 18.18 8,837,352 17.961 1.41%
2023-12-22 0 21.30 21.30 21.35 20.30 21.70 10,415,873 222,014,426 21.315 17.80 17.80 17.85 16.97 18.14 12,460,996 17.817 0.95%
2023-12-21 0 21.10 21.05 21.10 20.45 21.10 7,344,410 153,707,581 20.929 17.64 17.60 17.64 17.09 17.64 8,786,461 17.494 1.69%
2023-12-20 0 20.75 20.70 20.75 20.65 21.30 16,265,796 339,450,843 20.869 17.34 17.30 17.34 17.26 17.80 19,459,532 17.444 -0.48%
2023-12-19 0 20.85 20.80 20.85 20.45 21.00 5,199,623 108,081,093 20.786 17.43 17.39 17.43 17.09 17.55 6,220,552 17.375 -0.24%
2023-12-18 0 20.90 20.85 20.90 20.10 20.95 11,613,810 240,395,570 20.699 17.47 17.43 17.47 16.80 17.51 13,894,144 17.302 -0.24%
2023-12-15 0 20.95 20.90 20.95 20.55 21.10 17,211,600 357,948,937 20.797 17.51 17.47 17.51 17.18 17.64 20,591,041 17.384 1.95%
2023-12-14 0 20.55 20.50 20.55 20.40 20.85 14,233,272 292,843,878 20.575 17.18 17.14 17.18 17.05 17.43 17,027,928 17.198 0.00%
2023-12-13 0 20.55 20.50 20.55 20.40 21.25 8,266,674 170,632,703 20.641 17.18 17.14 17.18 17.05 17.76 9,889,808 17.253 -2.84%
2023-12-12 0 21.15 21.15 21.20 20.85 21.30 11,531,489 243,638,698 21.128 17.68 17.68 17.72 17.43 17.80 13,795,659 17.661 -0.24%
2023-12-11 0 21.20 21.15 21.20 20.80 21.30 7,105,836 149,460,442 21.033 17.72 17.68 17.72 17.39 17.80 8,501,044 17.581 -0.47%
2023-12-08 0 21.30 21.25 21.30 21.15 21.50 7,012,178 149,536,867 21.325 17.80 17.76 17.80 17.68 17.97 8,388,996 17.825 -0.23%
2023-12-07 0 21.35 21.35 21.40 21.00 21.40 5,996,620 127,433,946 21.251 17.85 17.85 17.89 17.55 17.89 7,174,037 17.763 -1.16%
2023-12-06 0 21.60 21.55 21.60 21.30 21.65 6,370,474 136,951,977 21.498 18.05 18.01 18.05 17.80 18.10 7,621,296 17.970 0.00%
2023-12-05 0 21.60 21.55 21.60 21.25 21.80 6,441,348 138,960,020 21.573 18.05 18.01 18.05 17.76 18.22 7,706,086 18.033 -0.23%
2023-12-04 0 21.65 21.65 21.70 21.55 22.00 10,585,375 230,791,637 21.803 18.10 18.10 18.14 18.01 18.39 12,663,779 18.225 -0.46%
2023-12-01 0 21.75 21.75 21.80 21.60 22.70 14,104,915 308,380,520 21.863 18.18 18.18 18.22 18.05 18.97 16,874,369 18.275 -3.97%
2023-11-30 0 22.65 22.60 22.65 22.45 22.90 14,618,497 331,511,218 22.678 18.93 18.89 18.93 18.77 19.14 17,488,791 18.956 0.22%
2023-11-29 0 22.60 22.55 22.60 22.45 23.05 9,982,664 226,303,352 22.670 18.89 18.85 18.89 18.77 19.27 11,942,727 18.949 -1.09%
2023-11-28 0 22.85 22.80 22.85 22.45 22.90 6,257,412 142,500,192 22.773 19.10 19.06 19.10 18.77 19.14 7,486,034 19.035 0.66%
2023-11-27 0 22.70 22.65 22.70 22.50 23.10 5,642,400 128,221,540 22.725 18.97 18.93 18.97 18.81 19.31 6,750,267 18.995 -0.87%
2023-11-24 0 22.90 22.90 22.95 22.90 23.35 5,247,690 121,066,594 23.070 19.14 19.14 19.18 19.14 19.52 6,278,057 19.284 -2.76%
2023-11-23 0 23.55 23.50 23.55 22.85 23.60 4,449,249 103,636,041 23.293 19.68 19.64 19.68 19.10 19.73 5,322,844 19.470 1.95%
2023-11-22 0 23.10 23.10 23.15 22.85 23.30 3,392,414 78,309,675 23.084 19.31 19.31 19.35 19.10 19.48 4,058,503 19.295 0.87%
2023-11-21 0 22.90 22.90 22.95 22.90 23.50 8,752,530 202,630,659 23.151 19.14 19.14 19.18 19.14 19.64 10,471,061 19.351 -1.29%
2023-11-20 0 23.20 23.15 23.20 22.50 23.20 7,309,706 168,035,403 22.988 19.39 19.35 19.39 18.81 19.39 8,744,943 19.215 2.65%
2023-11-17 0 22.60 22.55 22.60 22.45 22.80 5,777,728 130,601,247 22.604 18.89 18.85 18.89 18.77 19.06 6,912,166 18.894 -1.74%
2023-11-16 0 23.00 22.95 23.00 22.50 23.10 6,419,704 147,052,585 22.906 19.23 19.18 19.23 18.81 19.31 7,680,192 19.147 0.22%
2023-11-15 0 22.95 22.95 23.00 22.50 23.00 9,948,156 227,015,504 22.820 19.18 19.18 19.23 18.81 19.23 11,901,444 19.075 2.91%
2023-11-14 0 22.30 22.25 22.30 22.10 22.45 3,865,043 86,190,170 22.300 18.64 18.60 18.64 18.47 18.77 4,623,932 18.640 0.45%
2023-11-13 0 22.20 22.20 22.25 21.85 22.35 4,228,576 93,272,547 22.058 18.56 18.56 18.60 18.26 18.68 5,058,843 18.438 -0.45%
2023-11-10 0 22.30 22.25 22.30 22.15 22.65 6,087,480 136,210,626 22.376 18.64 18.60 18.64 18.51 18.93 7,282,737 18.703 -0.45%
2023-11-09 0 22.40 22.40 22.45 22.30 22.65 7,450,520 167,275,462 22.452 18.72 18.72 18.77 18.64 18.93 8,913,405 18.767 0.00%
2023-11-08 0 22.40 22.40 22.45 22.40 22.85 8,216,942 185,366,785 22.559 18.72 18.72 18.77 18.72 19.10 9,830,312 18.857 -0.22%
2023-11-07 0 22.45 22.45 22.55 22.40 23.00 12,688,979 287,305,562 22.642 18.77 18.77 18.85 18.72 19.23 15,180,418 18.926 -3.02%
2023-11-06 0 23.15 23.10 23.15 22.75 23.35 9,776,583 225,263,312 23.041 19.35 19.31 19.35 19.02 19.52 11,696,183 19.260 -0.43%
2023-11-03 0 23.25 23.20 23.25 22.80 23.40 9,087,860 210,892,792 23.206 19.43 19.39 19.43 19.06 19.56 10,872,232 19.397 1.31%
2023-11-02 0 22.95 22.95 23.00 22.60 23.05 5,708,874 130,267,477 22.818 19.18 19.18 19.23 18.89 19.27 6,829,793 19.073 0.88%
2023-11-01 0 22.75 22.70 22.75 22.10 23.00 5,706,168 129,159,152 22.635 19.02 18.97 19.02 18.47 19.23 6,826,555 18.920 1.56%
2023-10-31 0 22.40 22.40 22.45 22.30 23.15 7,128,375 161,075,372 22.596 18.72 18.72 18.77 18.64 19.35 8,528,008 18.888 -3.45%
2023-10-30 0 23.20 23.20 23.25 22.75 23.30 10,270,144 236,152,509 22.994 19.39 19.39 19.43 19.02 19.48 12,286,653 19.220 0.87%
2023-10-27 0 23.00 23.00 23.05 22.55 23.20 8,779,714 200,898,646 22.882 19.23 19.23 19.27 18.85 19.39 10,503,582 19.127 0.66%
2023-10-26 0 22.85 22.80 22.85 22.30 23.00 8,518,314 193,545,965 22.721 19.10 19.06 19.10 18.64 19.23 10,190,857 18.992 1.78%
2023-10-25 0 22.45 22.45 22.50 22.30 22.75 5,142,538 115,721,063 22.503 18.77 18.77 18.81 18.64 19.02 6,152,259 18.810 0.90%
2023-10-24 0 22.25 22.25 22.30 22.20 22.80 6,642,005 148,723,322 22.391 18.60 18.60 18.64 18.56 19.06 7,946,141 18.716 -1.98%
2023-10-20 0 22.70 22.70 22.75 22.60 23.00 6,054,735 138,093,119 22.807 18.97 18.97 19.02 18.89 19.23 7,243,562 19.064 -0.66%
2023-10-19 0 22.85 22.80 22.85 22.85 23.20 8,191,896 188,250,175 22.980 19.10 19.06 19.10 19.10 19.39 9,800,348 19.209 -1.72%
2023-10-18 0 23.25 23.25 23.30 22.95 23.40 6,506,349 151,197,829 23.239 19.43 19.43 19.48 19.18 19.56 7,783,849 19.425 0.00%
2023-10-17 0 23.25 23.20 23.25 22.90 23.45 4,586,000 106,560,962 23.236 19.43 19.39 19.43 19.14 19.60 5,486,446 19.423 0.43%
2023-10-16 0 23.15 23.10 23.15 22.95 23.50 4,991,115 115,592,028 23.160 19.35 19.31 19.35 19.18 19.64 5,971,104 19.359 -0.22%
2023-10-13 0 23.20 23.20 23.25 23.15 23.65 5,860,858 137,252,742 23.419 19.39 19.39 19.43 19.35 19.77 7,011,618 19.575 -2.73%
2023-10-12 0 23.85 23.80 23.85 23.45 23.90 6,257,500 148,352,337 23.708 19.94 19.89 19.94 19.60 19.98 7,486,140 19.817 2.36%
2023-10-11 0 23.30 23.30 23.35 23.20 24.15 5,581,214 130,949,057 23.462 19.48 19.48 19.52 19.39 20.19 6,677,067 19.612 -0.43%
2023-10-10 0 23.40 23.35 23.40 23.20 23.95 5,239,077 123,195,845 23.515 19.56 19.52 19.56 19.39 20.02 6,267,753 19.656 0.65%
2023-10-09 0 23.25 23.25 23.30 23.15 23.75 3,546,577 82,895,789 23.373 19.43 19.43 19.48 19.35 19.85 4,242,936 19.537 -0.85%
2023-10-06 0 23.45 23.45 23.50 23.30 23.85 2,906,870 68,452,317 23.548 19.60 19.60 19.64 19.48 19.94 3,477,624 19.684 1.08%
2023-10-05 0 23.20 23.15 23.20 23.00 23.45 2,940,693 68,347,683 23.242 19.39 19.35 19.39 19.23 19.60 3,518,088 19.428 -0.85%
2023-10-04 0 23.40 23.30 23.40 23.15 23.55 3,374,423 78,792,637 23.350 19.56 19.48 19.56 19.35 19.68 4,036,980 19.518 -1.27%
2023-10-03 0 23.70 23.70 23.75 23.65 24.25 6,892,532 164,241,341 23.829 19.81 19.81 19.85 19.77 20.27 8,245,858 19.918 -3.85%
2023-09-29 0 24.65 24.65 24.70 23.60 24.95 7,237,207 178,373,664 24.647 20.60 20.60 20.65 19.73 20.86 8,658,209 20.602 4.89%
2023-09-28 0 23.50 23.45 23.50 23.40 24.05 7,262,841 171,428,420 23.603 19.64 19.60 19.64 19.56 20.10 8,688,876 19.730 -1.47%
2023-09-27 0 23.85 23.85 23.90 23.65 24.25 6,753,802 161,539,873 23.918 19.94 19.94 19.98 19.77 20.27 8,079,889 19.993 0.00%
2023-09-26 0 23.85 23.85 23.90 23.70 24.35 10,139,869 244,063,010 24.070 19.94 19.94 19.98 19.81 20.35 12,130,799 20.119 -2.05%
2023-09-25 0 24.35 24.30 24.35 24.15 24.75 3,680,227 89,601,640 24.347 20.35 20.31 20.35 20.19 20.69 4,402,828 20.351 -1.02%
2023-09-22 0 24.60 24.55 24.60 23.90 24.70 5,549,890 135,451,355 24.406 20.56 20.52 20.56 19.98 20.65 6,639,593 20.401 1.86%
2023-09-21 0 24.15 24.15 24.20 24.00 24.35 6,510,996 157,439,135 24.180 20.19 20.19 20.23 20.06 20.35 7,789,409 20.212 -0.21%
2023-09-20 0 24.20 24.15 24.20 23.85 24.35 6,610,464 159,778,655 24.171 20.23 20.19 20.23 19.94 20.35 7,908,407 20.204 -0.82%
2023-09-19 0 24.40 24.35 24.40 23.85 24.45 5,948,120 143,700,905 24.159 20.40 20.35 20.40 19.94 20.44 7,116,014 20.194 1.88%
2023-09-18 0 23.95 23.95 24.00 23.75 24.20 5,798,549 139,176,205 24.002 20.02 20.02 20.06 19.85 20.23 6,937,075 20.063 -0.83%
2023-09-15 0 24.15 24.15 24.20 24.05 24.55 10,135,773 245,585,656 24.230 20.19 20.19 20.23 20.10 20.52 12,125,899 20.253 -1.23%
2023-09-14 0 24.45 24.40 24.45 24.15 24.55 5,768,939 140,534,982 24.361 20.44 20.40 20.44 20.19 20.52 6,901,651 20.363 0.82%
2023-09-13 0 24.25 24.25 24.30 23.95 24.60 11,572,809 280,459,943 24.234 20.27 20.27 20.31 20.02 20.56 13,845,092 20.257 0.00%
2023-09-12 0 24.25 24.25 24.30 24.00 24.55 4,636,272 112,652,345 24.298 20.27 20.27 20.31 20.06 20.52 5,546,589 20.310 -0.82%
2023-09-11 0 24.45 24.40 24.45 24.05 24.65 7,953,321 193,489,175 24.328 20.44 20.40 20.44 20.10 20.60 9,514,930 20.335 -0.61%
2023-09-07 0 24.60 24.60 24.65 24.45 24.85 6,412,542 157,851,963 24.616 20.56 20.56 20.60 20.44 20.77 7,671,624 20.576 -1.01%
2023-09-06 0 24.85 24.85 24.90 24.45 25.00 5,778,504 142,941,399 24.737 20.77 20.77 20.81 20.44 20.90 6,913,094 20.677 0.00%
2023-09-05 0 24.85 24.80 24.85 24.80 25.50 8,200,475 204,918,274 24.989 20.77 20.73 20.77 20.73 21.31 9,810,611 20.887 -2.74%
2023-09-04 0 25.55 25.45 25.55 24.50 25.65 13,026,132 330,025,393 25.336 21.36 21.27 21.36 20.48 21.44 15,583,770 21.178 5.36%
2023-08-31 0 24.25 24.25 24.30 23.95 24.45 12,972,704 314,089,893 24.212 20.27 20.27 20.31 20.02 20.44 15,519,852 20.238 1.46%
2023-08-30 0 23.90 23.85 23.90 23.60 24.05 7,494,266 178,674,970 23.842 19.98 19.94 19.98 19.73 20.10 8,965,741 19.929 0.63%
2023-08-29 0 23.75 23.70 23.75 23.50 23.95 5,520,303 131,138,155 23.756 19.85 19.81 19.85 19.64 20.02 6,604,196 19.857 0.85%
2023-08-28 0 23.55 23.50 23.55 23.45 24.00 6,439,141 152,227,042 23.641 19.68 19.64 19.68 19.60 20.06 7,703,445 19.761 2.39%
2023-08-25 0 23.00 23.00 23.05 22.65 23.20 11,770,992 270,754,427 23.002 19.23 19.23 19.27 18.93 19.39 14,082,188 19.227 -0.22%
2023-08-24 0 23.05 23.05 23.10 22.40 23.20 10,381,920 237,673,606 22.893 19.27 19.27 19.31 18.72 19.39 12,420,376 19.136 1.99%
2023-08-23 0 22.60 22.55 22.60 22.25 22.65 11,838,048 266,121,076 22.480 18.89 18.85 18.89 18.60 18.93 14,162,410 18.791 0.67%
2023-08-22 0 22.45 22.45 22.50 22.10 22.75 9,355,223 209,898,821 22.437 18.77 18.77 18.81 18.47 19.02 11,192,090 18.754 0.45%
2023-08-21 0 22.35 22.30 22.35 22.00 22.60 10,231,763 228,784,279 22.360 18.68 18.64 18.68 18.39 18.89 12,240,736 18.690 -1.54%
2023-08-18 0 22.70 22.70 22.75 22.70 23.20 11,814,289 270,709,359 22.914 18.97 18.97 19.02 18.97 19.39 14,133,986 19.153 -2.37%
2023-08-17 0 23.25 23.20 23.25 22.35 23.35 26,551,517 609,050,692 22.938 19.43 19.39 19.43 18.68 19.52 31,764,820 19.174 1.09%
2023-08-16 0 23.00 22.95 23.00 22.80 23.25 25,705,438 590,865,332 22.986 19.23 19.18 19.23 19.06 19.43 30,752,617 19.213 -1.08%
2023-08-15 0 23.25 23.25 23.30 23.00 23.45 8,925,860 207,482,901 23.245 19.43 19.43 19.48 19.23 19.60 10,678,423 19.430 -0.43%
2023-08-14 0 23.35 23.35 23.40 22.70 23.35 9,280,122 213,646,616 23.022 19.52 19.52 19.56 18.97 19.52 11,102,244 19.244 -1.27%
2023-08-11 0 23.65 23.65 23.70 23.50 24.35 12,642,518 301,226,734 23.826 19.77 19.77 19.81 19.64 20.35 15,124,835 19.916 -3.67%
2023-08-10 0 24.55 24.50 24.55 24.10 24.60 3,900,374 95,019,420 24.362 20.52 20.48 20.52 20.14 20.56 4,666,200 20.363 0.41%
2023-08-09 0 24.45 24.40 24.45 24.15 24.65 5,646,066 137,352,019 24.327 20.44 20.40 20.44 20.19 20.60 6,754,653 20.334 0.62%
2023-08-08 0 24.30 24.30 24.35 24.20 24.75 8,157,242 199,020,927 24.398 20.31 20.31 20.35 20.23 20.69 9,758,890 20.394 -2.02%
2023-08-07 0 24.80 24.80 24.90 24.60 25.20 3,719,501 92,406,461 24.844 20.73 20.73 20.81 20.56 21.06 4,449,813 20.766 -1.59%
2023-08-04 0 25.20 25.20 25.30 25.00 25.70 6,386,482 161,298,176 25.256 21.06 21.06 21.15 20.90 21.48 7,640,447 21.111 1.41%
2023-08-03 0 24.85 24.85 24.90 24.65 25.20 7,086,034 176,387,353 24.892 20.77 20.77 20.81 20.60 21.06 8,477,354 20.807 0.00%
2023-08-02 0 24.85 24.85 24.90 24.80 25.40 9,168,153 229,279,696 25.008 20.77 20.77 20.81 20.73 21.23 10,968,290 20.904 -1.39%
2023-08-01 0 25.20 25.20 25.25 25.05 25.80 13,576,888 344,456,784 25.371 21.06 21.06 21.11 20.94 21.57 16,242,666 21.207 -0.98%
2023-07-31 0 25.45 25.40 25.45 25.20 26.00 18,319,669 467,713,705 25.531 21.27 21.23 21.27 21.06 21.73 21,916,676 21.341 2.21%
2023-07-28 0 24.90 24.90 24.95 23.70 25.00 11,833,251 290,154,820 24.520 20.81 20.81 20.86 19.81 20.90 14,156,671 20.496 2.89%
2023-07-27 0 24.20 24.20 24.25 24.05 24.45 10,258,081 248,340,264 24.209 20.23 20.23 20.27 20.10 20.44 12,272,222 20.236 0.41%
2023-07-26 0 24.10 24.10 24.15 24.05 24.35 3,564,819 86,197,436 24.180 20.14 20.14 20.19 20.10 20.35 4,264,760 20.212 -0.41%
2023-07-25 0 24.20 24.20 24.25 23.50 24.40 14,355,937 346,107,646 24.109 20.23 20.23 20.27 19.64 20.40 17,174,678 20.152 4.99%
2023-07-24 0 23.05 22.95 23.05 22.80 23.35 13,424,201 310,325,610 23.117 19.27 19.18 19.27 19.06 19.52 16,059,999 19.323 1.49%
2023-07-21 0 23.95 23.90 23.95 23.65 24.25 14,216,113 340,532,757 23.954 18.98 18.94 18.98 18.75 19.22 17,935,004 18.987 -1.24%
2023-07-20 0 24.25 24.10 24.25 23.80 24.35 8,371,809 202,061,489 24.136 19.22 19.10 19.22 18.86 19.30 10,561,848 19.131 1.46%
2023-07-19 0 23.90 23.85 23.90 23.20 23.90 8,421,719 198,568,144 23.578 18.94 18.90 18.94 18.39 18.94 10,624,815 18.689 0.63%
2023-07-18 0 23.75 23.75 23.80 23.35 23.90 11,194,931 264,893,982 23.662 18.83 18.83 18.86 18.51 18.94 14,123,490 18.756 -2.46%
2023-07-14 0 24.35 24.30 24.35 24.15 24.80 5,859,128 142,638,449 24.345 19.30 19.26 19.30 19.14 19.66 7,391,858 19.297 -0.61%
2023-07-13 0 24.50 24.50 24.55 24.35 24.70 4,807,900 117,892,094 24.520 19.42 19.42 19.46 19.30 19.58 6,065,632 19.436 1.03%
2023-07-12 0 24.25 24.20 24.25 24.15 24.60 6,793,821 164,875,763 24.268 19.22 19.18 19.22 19.14 19.50 8,571,064 19.236 0.00%
2023-07-11 0 24.25 24.20 24.25 24.05 24.85 7,986,379 193,770,219 24.263 19.22 19.18 19.22 19.06 19.70 10,075,591 19.232 1.04%
2023-07-10 0 24.00 23.95 24.00 23.50 24.00 15,238,404 362,354,832 23.779 19.02 18.98 19.02 18.63 19.02 19,224,723 18.848 3.00%
2023-07-07 0 23.30 23.20 23.30 22.95 23.35 9,252,953 214,713,244 23.205 18.47 18.39 18.47 18.19 18.51 11,673,497 18.393 0.65%
2023-07-06 0 23.15 23.10 23.15 22.80 23.70 8,747,038 202,845,619 23.190 18.35 18.31 18.35 18.07 18.79 11,035,236 18.382 -1.07%
2023-07-05 0 23.40 23.35 23.40 23.20 23.75 7,226,205 169,069,666 23.397 18.55 18.51 18.55 18.39 18.83 9,116,558 18.545 -1.27%
2023-07-04 0 23.70 23.70 23.75 23.50 24.15 6,083,180 144,609,487 23.772 18.79 18.79 18.83 18.63 19.14 7,674,521 18.843 -1.04%
2023-07-03 0 23.95 23.95 24.00 23.90 24.65 8,428,927 203,892,184 24.190 18.98 18.98 19.02 18.94 19.54 10,633,908 19.174 -2.84%
2023-06-30 0 24.65 24.60 24.65 24.25 24.75 13,302,434 325,885,743 24.498 19.54 19.50 19.54 19.22 19.62 16,782,310 19.418 0.82%
2023-06-29 0 24.45 24.40 24.45 24.15 24.55 9,073,200 220,971,748 24.354 19.38 19.34 19.38 19.14 19.46 11,446,721 19.304 -0.81%
2023-06-28 0 24.65 24.65 24.70 24.25 24.75 9,459,000 232,116,843 24.539 19.54 19.54 19.58 19.22 19.62 11,933,445 19.451 0.61%
2023-06-27 0 24.50 24.50 24.55 23.80 24.65 8,287,233 201,446,419 24.308 19.42 19.42 19.46 18.86 19.54 10,455,147 19.268 2.08%
2023-06-26 0 24.00 24.00 24.05 23.80 24.20 6,400,118 153,730,255 24.020 19.02 19.02 19.06 18.86 19.18 8,074,369 19.039 1.05%
2023-06-23 0 23.75 23.70 23.75 23.55 24.55 4,755,596 113,222,401 23.808 18.83 18.79 18.83 18.67 19.46 5,999,645 18.872 -3.26%
2023-06-21 0 24.55 24.50 24.55 23.90 24.70 9,654,258 235,980,214 24.443 19.46 19.42 19.46 18.94 19.58 12,179,782 19.375 0.61%
2023-06-20 0 24.40 24.40 24.45 24.20 24.65 8,542,172 208,922,258 24.458 19.34 19.34 19.38 19.18 19.54 10,776,778 19.386 0.00%
2023-06-19 0 24.40 24.40 24.50 24.20 24.80 8,109,110 197,913,459 24.406 19.34 19.34 19.42 19.18 19.66 10,230,428 19.346 -2.40%
2023-06-16 0 25.00 24.95 25.00 24.35 25.10 17,782,485 441,378,295 24.821 19.82 19.78 19.82 19.30 19.90 22,434,328 19.674 2.25%
2023-06-15 0 24.45 24.45 24.50 23.70 24.55 7,121,961 173,169,247 24.315 19.38 19.38 19.42 18.79 19.46 8,985,044 19.273 3.38%
2023-06-14 0 23.65 23.65 23.75 23.55 23.90 15,500,991 367,726,976 23.723 18.75 18.75 18.83 18.67 18.94 19,556,002 18.804 -0.84%
2023-06-13 0 23.85 23.85 23.90 23.45 24.05 11,142,171 264,945,945 23.779 18.90 18.90 18.94 18.59 19.06 14,056,928 18.848 -0.42%
2023-06-12 0 23.95 23.95 24.00 23.30 24.15 13,832,926 327,636,697 23.685 18.98 18.98 19.02 18.47 19.14 17,451,577 18.774 1.91%
2023-06-09 0 23.50 23.50 23.55 23.35 24.15 10,199,251 240,209,629 23.552 18.63 18.63 18.67 18.51 19.14 12,867,343 18.668 -1.26%
2023-06-08 0 23.80 23.75 23.80 23.30 23.85 6,242,550 147,668,344 23.655 18.86 18.83 18.86 18.47 18.90 7,875,582 18.750 0.63%
2023-06-07 0 23.65 23.65 23.70 23.40 23.85 6,251,780 147,615,179 23.612 18.75 18.75 18.79 18.55 18.90 7,887,226 18.716 1.07%
2023-06-06 0 23.40 23.40 23.45 23.30 24.05 7,140,835 168,187,667 23.553 18.55 18.55 18.59 18.47 19.06 9,008,855 18.669 -0.85%
2023-06-05 0 23.60 23.55 23.60 23.20 23.75 9,160,550 215,416,038 23.516 18.71 18.67 18.71 18.39 18.83 11,556,922 18.640 0.21%
2023-06-02 0 23.55 23.50 23.55 22.45 23.65 27,151,167 633,801,072 23.343 18.67 18.63 18.67 17.79 18.75 34,253,828 18.503 5.37%
2023-06-01 0 22.35 22.35 22.40 22.15 22.50 13,134,941 293,804,597 22.368 17.72 17.72 17.76 17.56 17.83 16,571,001 17.730 -0.45%
2023-05-31 0 22.45 22.40 22.45 22.05 22.95 24,544,049 550,779,635 22.440 17.79 17.76 17.79 17.48 18.19 30,964,696 17.787 -0.88%
2023-05-30 0 22.65 22.65 22.70 22.25 23.00 7,634,798 172,521,228 22.597 17.95 17.95 17.99 17.64 18.23 9,632,038 17.911 0.44%
2023-05-29 0 22.55 22.55 22.60 22.55 23.55 6,555,293 150,998,397 23.035 17.87 17.87 17.91 17.87 18.67 8,270,137 18.258 -1.31%
2023-05-25 0 22.85 22.85 22.90 22.85 23.35 7,406,026 170,502,696 23.022 18.11 18.11 18.15 18.11 18.51 9,343,419 18.248 -2.56%
2023-05-24 0 23.45 23.45 23.50 23.25 24.10 11,083,922 260,901,008 23.539 18.59 18.59 18.63 18.43 19.10 13,983,442 18.658 -1.05%
2023-05-23 0 23.70 23.65 23.70 23.50 24.15 8,657,510 205,512,715 23.738 18.79 18.75 18.79 18.63 19.14 10,922,288 18.816 -0.21%
2023-05-22 0 23.75 23.75 23.80 23.30 24.05 8,933,334 212,542,373 23.792 18.83 18.83 18.86 18.47 19.06 11,270,267 18.859 1.71%
2023-05-19 0 23.35 23.30 23.35 22.75 23.75 7,855,615 183,672,844 23.381 18.51 18.47 18.51 18.03 18.83 9,910,620 18.533 0.86%
2023-05-18 0 23.15 23.10 23.15 22.90 23.60 6,833,485 158,633,925 23.214 18.35 18.31 18.35 18.15 18.71 8,621,104 18.401 1.31%
2023-05-17 0 22.85 22.85 22.90 22.75 23.70 6,892,516 159,383,833 23.124 18.11 18.11 18.15 18.03 18.79 8,695,577 18.329 -3.38%
2023-05-16 0 23.65 23.65 23.70 23.45 23.80 4,811,917 113,638,805 23.616 18.75 18.75 18.79 18.59 18.86 6,070,700 18.719 0.42%
2023-05-15 0 23.55 23.55 23.60 23.25 23.95 6,922,142 163,016,879 23.550 18.67 18.67 18.71 18.43 18.98 8,732,953 18.667 0.21%
2023-05-12 0 23.50 23.50 23.55 23.50 24.15 5,769,054 136,648,102 23.686 18.63 18.63 18.67 18.63 19.14 7,278,221 18.775 -2.08%
2023-05-11 0 24.00 24.00 24.05 23.70 24.25 6,996,240 167,603,810 23.956 19.02 19.02 19.06 18.79 19.22 8,826,435 18.989 -0.41%
2023-05-10 0 24.10 24.05 24.10 24.00 24.60 8,798,133 213,244,444 24.237 19.10 19.06 19.10 19.02 19.50 11,099,697 19.212 0.42%
2023-05-09 0 24.00 23.95 24.00 23.85 24.50 13,999,729 338,390,145 24.171 19.02 18.98 19.02 18.90 19.42 17,662,015 19.159 -1.23%
2023-05-08 0 24.30 24.25 24.30 23.70 24.35 9,638,812 231,814,322 24.050 19.26 19.22 19.26 18.79 19.30 12,160,295 19.063 0.41%
2023-05-05 0 24.20 24.15 24.20 23.85 25.80 11,980,660 290,983,169 24.288 19.18 19.14 19.18 18.90 20.45 15,114,764 19.252 -4.91%
2023-05-04 0 25.45 25.40 25.45 25.25 25.65 11,568,053 294,625,869 25.469 20.17 20.13 20.17 20.01 20.33 14,594,220 20.188 -1.36%
2023-05-03 0 25.80 25.65 25.80 24.80 25.80 6,457,789 164,265,036 25.437 20.45 20.33 20.45 19.66 20.45 8,147,127 20.162 2.18%
2023-05-02 0 25.25 25.20 25.25 25.00 25.80 10,534,135 266,171,389 25.268 20.01 19.97 20.01 19.82 20.45 13,289,832 20.028 -0.79%
2023-04-28 0 25.45 25.40 25.45 24.00 25.60 16,824,585 421,491,586 25.052 20.17 20.13 20.17 19.02 20.29 21,225,844 19.857 7.16%
2023-04-27 0 23.75 23.75 23.80 23.55 24.10 9,081,731 215,761,163 23.758 18.83 18.83 18.86 18.67 19.10 11,457,484 18.831 -0.21%
2023-04-26 0 23.80 23.80 23.85 23.70 24.35 5,537,004 132,614,520 23.951 18.86 18.86 18.90 18.79 19.30 6,985,467 18.984 0.00%
2023-04-25 0 23.80 23.80 23.85 23.65 24.35 5,220,729 124,599,804 23.866 18.86 18.86 18.90 18.75 19.30 6,586,456 18.918 -1.04%
2023-04-24 0 24.05 24.00 24.05 23.85 25.00 10,832,335 263,506,107 24.326 19.06 19.02 19.06 18.90 19.82 13,666,040 19.282 -3.02%
2023-04-21 0 24.80 24.70 24.80 24.60 25.25 11,415,487 283,552,853 24.839 19.66 19.58 19.66 19.50 20.01 14,401,743 19.689 -1.20%
2023-04-20 0 25.10 25.00 25.10 24.25 25.15 7,942,100 197,623,559 24.883 19.90 19.82 19.90 19.22 19.94 10,019,729 19.723 3.72%
2023-04-19 0 24.20 24.20 24.25 24.15 25.00 7,829,478 192,199,382 24.548 19.18 19.18 19.22 19.14 19.82 9,877,645 19.458 -3.01%
2023-04-18 0 24.95 24.90 24.95 24.65 25.25 6,498,425 162,577,804 25.018 19.78 19.74 19.78 19.54 20.01 8,198,393 19.830 -0.40%
2023-04-17 0 25.05 25.05 25.10 24.10 25.20 7,691,543 190,564,316 24.776 19.86 19.86 19.90 19.10 19.97 9,703,627 19.638 2.87%
2023-04-14 0 24.35 24.35 24.40 24.20 24.90 6,482,247 158,680,662 24.479 19.30 19.30 19.34 19.18 19.74 8,177,983 19.403 -1.62%
2023-04-13 0 24.75 24.70 24.75 24.05 24.75 6,522,781 159,860,039 24.508 19.62 19.58 19.62 19.06 19.62 8,229,120 19.426 1.64%
2023-04-12 0 24.35 24.35 24.40 24.25 25.00 5,879,110 144,308,384 24.546 19.30 19.30 19.34 19.22 19.82 7,417,067 19.456 0.00%
2023-04-11 0 24.35 24.30 24.35 24.05 24.70 9,395,013 228,810,679 24.354 19.30 19.26 19.30 19.06 19.58 11,852,719 19.304 1.46%
2023-04-06 0 24.00 24.00 24.05 23.15 24.10 10,554,304 249,615,271 23.651 19.02 19.02 19.06 18.35 19.10 13,315,277 18.747 1.48%
2023-04-04 0 23.65 23.65 23.70 23.20 24.20 21,976,176 519,456,575 23.637 18.75 18.75 18.79 18.39 19.18 27,725,076 18.736 -2.27%
2023-04-03 0 24.20 24.15 24.20 23.90 24.90 10,986,515 266,820,908 24.286 19.18 19.14 19.18 18.94 19.74 13,860,553 19.250 -2.02%
2023-03-31 0 24.70 24.70 24.80 24.15 26.40 27,645,520 681,406,108 24.648 19.58 19.58 19.66 19.14 20.93 34,877,502 19.537 -5.73%
2023-03-30 0 26.20 26.15 26.20 25.10 26.55 16,018,114 415,114,942 25.915 20.77 20.73 20.77 19.90 21.04 20,208,403 20.542 2.34%
2023-03-29 0 25.60 25.55 25.60 25.00 26.10 10,949,565 278,195,736 25.407 20.29 20.25 20.29 19.82 20.69 13,813,937 20.139 1.19%
2023-03-28 0 25.30 25.25 25.30 25.00 25.50 10,834,625 273,528,705 25.246 20.05 20.01 20.05 19.82 20.21 13,668,929 20.011 0.40%
2023-03-27 0 25.20 25.15 25.20 25.05 25.75 6,946,035 176,190,765 25.366 19.97 19.94 19.97 19.86 20.41 8,763,096 20.106 -1.37%
2023-03-24 0 25.55 25.50 25.55 25.10 25.80 7,421,503 189,370,690 25.516 20.25 20.21 20.25 19.90 20.45 9,362,945 20.226 -0.58%
2023-03-23 0 25.70 25.65 25.70 25.20 25.75 10,977,699 279,981,836 25.505 20.37 20.33 20.37 19.97 20.41 13,849,431 20.216 0.98%
2023-03-22 0 25.45 25.45 25.50 25.35 26.25 6,046,128 154,963,153 25.630 20.17 20.17 20.21 20.09 20.81 7,627,776 20.316 -1.55%
2023-03-21 0 25.85 25.80 25.85 24.95 25.90 5,867,842 150,133,359 25.586 20.49 20.45 20.49 19.78 20.53 7,402,851 20.280 3.40%
2023-03-20 0 25.00 24.95 25.00 24.75 25.60 7,012,952 175,730,067 25.058 19.82 19.78 19.82 19.62 20.29 8,847,519 19.862 -2.53%
2023-03-17 0 25.65 25.65 25.75 25.30 26.05 13,611,394 349,128,727 25.650 20.33 20.33 20.41 20.05 20.65 17,172,093 20.331 0.00%
2023-03-16 0 25.65 25.65 25.70 25.25 25.80 6,820,907 174,650,567 25.605 20.33 20.33 20.37 20.01 20.45 8,605,235 20.296 -0.58%
2023-03-15 0 25.80 25.75 25.80 25.50 26.00 7,167,033 184,878,075 25.796 20.45 20.41 20.45 20.21 20.61 9,041,907 20.447 1.38%
2023-03-14 0 25.45 25.45 25.50 25.15 26.40 9,340,987 239,623,973 25.653 20.17 20.17 20.21 19.94 20.93 11,784,560 20.334 -2.68%
2023-03-13 0 26.15 26.10 26.15 25.15 26.35 11,187,977 290,584,548 25.973 20.73 20.69 20.73 19.94 20.89 14,114,717 20.587 3.77%
2023-03-10 0 25.20 25.15 25.20 24.80 26.05 32,455,501 818,559,500 25.221 19.97 19.94 19.97 19.66 20.65 40,945,760 19.991 -2.33%
2023-03-09 0 25.80 25.80 25.85 25.80 26.40 7,157,624 186,690,649 26.083 20.45 20.45 20.49 20.45 20.93 9,030,036 20.674 -2.64%
2023-03-08 0 26.50 26.50 26.55 26.30 26.70 11,096,461 294,233,266 26.516 21.01 21.01 21.04 20.85 21.16 13,999,261 21.018 -1.85%
2023-03-07 0 27.00 26.95 27.00 26.60 27.90 20,771,711 563,855,545 27.145 21.40 21.36 21.40 21.08 22.11 26,205,526 21.517 -1.46%
2023-03-06 0 27.40 27.35 27.40 27.35 28.40 11,230,842 310,863,399 27.679 21.72 21.68 21.72 21.68 22.51 14,168,795 21.940 -4.20%
2023-03-03 0 28.60 28.60 28.65 28.10 28.90 13,783,982 393,025,636 28.513 22.67 22.67 22.71 22.27 22.91 17,389,829 22.601 0.88%
2023-03-02 0 28.35 28.35 28.40 28.10 28.60 8,128,894 230,497,440 28.355 22.47 22.47 22.51 22.27 22.67 10,255,387 22.476 -0.87%
2023-03-01 0 28.60 28.60 28.65 27.40 28.90 11,295,296 320,709,025 28.393 22.67 22.67 22.71 21.72 22.91 14,250,110 22.506 3.06%
2023-02-28 0 27.75 27.75 27.80 27.70 28.65 12,470,473 348,278,112 27.928 22.00 22.00 22.04 21.96 22.71 15,732,710 22.137 -0.72%
2023-02-27 0 27.95 27.95 28.00 27.80 28.75 8,354,028 234,548,212 28.076 22.15 22.15 22.19 22.04 22.79 10,539,416 22.254 -2.44%
2023-02-24 0 28.65 28.65 28.70 28.65 29.50 10,847,501 313,196,471 28.873 22.71 22.71 22.75 22.71 23.38 13,685,174 22.886 -3.21%
2023-02-23 0 29.60 29.60 29.65 29.30 30.35 8,143,932 242,056,498 29.722 23.46 23.46 23.50 23.22 24.06 10,274,359 23.559 0.17%
2023-02-22 0 29.55 29.55 29.60 29.35 30.00 5,065,904 150,246,091 29.658 23.42 23.42 23.46 23.26 23.78 6,391,129 23.509 -1.01%
2023-02-21 0 29.85 29.75 29.85 29.60 30.30 7,772,680 232,560,971 29.920 23.66 23.58 23.66 23.46 24.02 9,805,989 23.716 0.00%
2023-02-20 0 29.85 29.75 29.85 28.35 30.10 7,601,171 224,633,420 29.552 23.66 23.58 23.66 22.47 23.86 9,589,614 23.425 5.11%
2023-02-17 0 28.40 28.40 28.45 28.25 29.05 4,553,148 130,136,521 28.582 22.51 22.51 22.55 22.39 23.03 5,744,237 22.655 -1.90%
2023-02-16 0 28.95 28.85 28.95 28.55 29.30 4,267,667 123,653,785 28.975 22.95 22.87 22.95 22.63 23.22 5,384,075 22.967 1.40%
2023-02-15 0 28.55 28.50 28.55 28.35 29.50 6,261,525 179,024,397 28.591 22.63 22.59 22.63 22.47 23.38 7,899,521 22.663 -2.56%
2023-02-14 0 29.30 29.25 29.30 29.05 29.55 3,269,465 95,765,842 29.291 23.22 23.18 23.22 23.03 23.42 4,124,747 23.217 0.51%
2023-02-13 0 29.15 29.15 29.20 28.45 29.30 6,299,001 183,118,007 29.071 23.11 23.11 23.15 22.55 23.22 7,946,800 23.043 1.92%
2023-02-10 0 28.60 28.60 28.65 28.45 29.60 5,776,745 166,767,432 28.869 22.67 22.67 22.71 22.55 23.46 7,287,924 22.883 -2.56%
2023-02-09 0 29.35 29.35 29.40 28.65 29.50 5,541,622 161,373,537 29.120 23.26 23.26 23.30 22.71 23.38 6,991,293 23.082 1.73%
2023-02-08 0 28.85 28.80 28.85 28.55 29.25 6,975,131 201,334,799 28.865 22.87 22.83 22.87 22.63 23.18 8,799,804 22.879 0.87%
2023-02-07 0 28.60 28.60 28.65 28.10 29.05 7,305,734 209,278,817 28.646 22.67 22.67 22.71 22.27 23.03 9,216,891 22.706 1.96%
2023-02-06 0 28.05 28.05 28.15 27.85 28.70 7,973,994 224,423,992 28.144 22.23 22.23 22.31 22.08 22.75 10,059,966 22.309 -2.94%
2023-02-03 0 28.90 28.90 28.95 28.65 29.40 6,773,943 195,900,530 28.920 22.91 22.91 22.95 22.71 23.30 8,545,986 22.923 -0.86%
2023-02-02 0 29.15 29.15 29.20 28.95 29.60 12,401,544 363,492,353 29.310 23.11 23.11 23.15 22.95 23.46 15,645,750 23.233 -1.02%
2023-02-01 0 29.45 29.40 29.45 28.70 29.50 9,687,184 282,611,285 29.174 23.34 23.30 23.34 22.75 23.38 12,221,321 23.124 2.26%
2023-01-31 0 28.80 28.80 28.85 28.50 29.95 10,159,646 294,589,836 28.996 22.83 22.83 22.87 22.59 23.74 12,817,378 22.984 -1.54%
2023-01-30 0 29.25 29.25 29.30 29.15 30.50 13,769,451 409,068,670 29.708 23.18 23.18 23.22 23.11 24.18 17,371,497 23.548 -3.62%
2023-01-27 0 30.35 30.30 30.35 30.00 30.75 5,552,114 167,704,573 30.206 24.06 24.02 24.06 23.78 24.37 7,004,530 23.942 -1.14%
2023-01-26 0 30.70 30.70 30.75 30.25 31.55 6,354,168 195,356,121 30.745 24.33 24.33 24.37 23.98 25.01 8,016,399 24.370 2.16%
2023-01-20 0 30.05 29.95 30.05 29.30 30.10 11,518,991 343,041,726 29.781 23.82 23.74 23.82 23.22 23.86 14,532,323 23.605 1.86%
2023-01-19 0 29.50 29.45 29.50 29.40 30.00 11,159,669 330,349,005 29.602 23.38 23.34 23.38 23.30 23.78 14,079,004 23.464 -0.17%
2023-01-18 0 29.55 29.55 29.65 29.45 30.25 11,273,874 334,479,038 29.669 23.42 23.42 23.50 23.34 23.98 14,223,085 23.517 -1.50%
2023-01-17 0 30.00 29.95 30.00 29.85 30.95 10,675,961 323,668,689 30.318 23.78 23.74 23.78 23.66 24.53 13,468,759 24.031 -2.12%
2023-01-16 0 30.65 30.60 30.65 29.50 31.00 16,007,108 488,872,767 30.541 24.29 24.25 24.29 23.38 24.57 20,194,518 24.208 3.72%
2023-01-13 0 29.55 29.55 29.60 28.80 29.75 8,764,439 256,801,651 29.300 23.42 23.42 23.46 22.83 23.58 11,057,189 23.225 1.90%
2023-01-12 0 29.00 28.95 29.00 28.45 29.25 9,711,813 279,519,618 28.781 22.99 22.95 22.99 22.55 23.18 12,252,393 22.813 -0.51%
2023-01-11 0 29.15 29.10 29.15 28.75 29.40 7,175,072 209,247,647 29.163 23.11 23.07 23.11 22.79 23.30 9,052,049 23.116 0.87%
2023-01-10 0 28.90 28.85 28.90 28.50 29.15 6,560,109 189,764,967 28.927 22.91 22.87 22.91 22.59 23.11 8,276,213 22.929 -0.17%
2023-01-09 0 28.95 28.90 28.95 28.35 28.95 6,330,384 182,206,841 28.783 22.95 22.91 22.95 22.47 22.95 7,986,393 22.815 3.02%
2023-01-06 0 28.10 28.10 28.15 27.95 28.95 7,959,724 224,816,818 28.244 22.27 22.27 22.31 22.15 22.95 10,041,963 22.388 -1.06%
2023-01-05 0 28.40 28.35 28.40 27.70 28.70 10,271,569 289,668,249 28.201 22.51 22.47 22.51 21.96 22.75 12,958,580 22.353 2.90%
2023-01-04 0 27.60 27.55 27.60 26.85 27.65 12,313,126 337,153,177 27.382 21.88 21.84 21.88 21.28 21.92 15,534,202 21.704 3.76%
2023-01-03 0 26.60 26.55 26.60 25.85 26.95 7,546,806 199,528,450 26.439 21.08 21.04 21.08 20.49 21.36 9,521,027 20.957 0.00%
2022-12-30 0 26.60 26.55 26.60 26.55 27.30 5,439,350 145,862,176 26.816 21.08 21.04 21.08 21.04 21.64 6,862,267 21.256 -0.37%
2022-12-29 0 26.70 26.65 26.70 26.35 26.85 8,251,704 219,718,622 26.627 21.16 21.12 21.16 20.89 21.28 10,410,324 21.106 -1.11%
2022-12-28 0 27.00 26.95 27.00 26.75 27.40 13,720,161 370,761,150 27.023 21.40 21.36 21.40 21.20 21.72 17,309,313 21.420 1.50%
2022-12-23 0 26.60 26.55 26.60 26.50 26.95 4,301,109 114,824,641 26.697 21.08 21.04 21.08 21.01 21.36 5,426,266 21.161 -2.03%
2022-12-22 0 27.15 27.10 27.15 26.60 27.25 11,586,802 312,374,164 26.959 21.52 21.48 21.52 21.08 21.60 14,617,874 21.369 2.65%
2022-12-21 0 26.45 26.40 26.45 25.70 26.50 8,632,866 226,869,911 26.280 20.97 20.93 20.97 20.37 21.01 10,891,197 20.831 2.92%
2022-12-20 0 25.70 25.70 25.75 25.55 26.50 7,771,362 200,828,568 25.842 20.37 20.37 20.41 20.25 21.01 9,804,326 20.484 -2.84%
2022-12-19 0 26.45 26.35 26.45 26.15 27.10 7,135,293 188,844,814 26.466 20.97 20.89 20.97 20.73 21.48 9,001,864 20.978 -0.56%
2022-12-16 0 26.60 26.55 26.60 25.95 26.70 10,205,010 270,285,341 26.486 21.08 21.04 21.08 20.57 21.16 12,874,609 20.994 1.33%
2022-12-15 0 26.25 26.20 26.25 26.00 27.00 9,500,235 249,682,796 26.282 20.81 20.77 20.81 20.61 21.40 11,985,467 20.832 -0.57%
2022-12-14 0 26.40 26.40 26.45 26.00 26.70 7,411,431 195,474,396 26.375 20.93 20.93 20.97 20.61 21.16 9,350,238 20.906 1.15%
2022-12-13 0 26.10 26.05 26.10 25.80 26.50 8,912,425 233,765,810 26.229 20.69 20.65 20.69 20.45 21.01 11,243,888 20.790 0.38%
2022-12-12 0 26.00 26.00 26.05 25.85 26.55 10,074,198 263,653,739 26.171 20.61 20.61 20.65 20.49 21.04 12,709,577 20.744 -3.17%
2022-12-09 0 26.85 26.85 26.90 26.15 27.00 17,330,670 461,969,432 26.656 21.28 21.28 21.32 20.73 21.40 21,864,320 21.129 3.07%
2022-12-08 0 26.05 26.00 26.05 25.10 26.10 11,171,017 286,987,956 25.690 20.65 20.61 20.65 19.90 20.69 14,093,320 20.363 3.99%
2022-12-07 0 25.05 25.00 25.05 24.80 26.35 13,049,527 332,558,201 25.484 19.86 19.82 19.86 19.66 20.89 16,463,243 20.200 -4.21%
2022-12-06 0 26.15 26.10 26.15 25.50 26.55 10,873,335 283,510,504 26.074 20.73 20.69 20.73 20.21 21.04 13,717,766 20.667 -1.69%
2022-12-05 0 26.60 26.55 26.60 25.15 26.65 35,037,600 903,278,600 25.780 21.08 21.04 21.08 19.94 21.12 44,203,328 20.435 5.14%
2022-12-02 0 25.30 25.10 25.30 24.45 25.40 84,302,485 2,126,131,726 25.220 20.05 19.90 20.05 19.38 20.13 106,355,754 19.991 -0.20%
2022-12-01 0 25.35 25.30 25.35 25.30 26.25 16,309,860 417,195,704 25.579 20.09 20.05 20.09 20.05 20.81 20,576,469 20.275 -0.98%
2022-11-30 0 25.60 25.60 25.65 24.70 25.80 14,545,165 366,990,291 25.231 20.29 20.29 20.33 19.58 20.45 18,350,135 19.999 0.79%
2022-11-29 0 25.40 25.35 25.40 24.05 25.50 14,617,015 361,391,817 24.724 20.13 20.09 20.13 19.06 20.21 18,440,781 19.597 7.63%
2022-11-28 0 23.60 23.60 23.65 23.20 23.85 9,918,888 233,406,114 23.531 18.71 18.71 18.75 18.39 18.90 12,513,638 18.652 -3.67%
2022-11-25 0 24.50 24.50 24.55 24.20 24.75 7,422,400 182,261,260 24.556 19.42 19.42 19.46 19.18 19.62 9,364,077 19.464 -0.61%
2022-11-24 0 24.65 24.60 24.65 24.15 24.70 8,429,617 206,472,359 24.494 19.54 19.50 19.54 19.14 19.58 10,634,779 19.415 2.07%
2022-11-23 0 24.15 24.15 24.20 24.15 24.95 8,601,802 210,117,634 24.427 19.14 19.14 19.18 19.14 19.78 10,852,007 19.362 -0.82%
2022-11-22 0 24.35 24.25 24.35 24.05 24.60 9,021,154 219,101,650 24.288 19.30 19.22 19.30 19.06 19.50 11,381,060 19.251 0.00%
2022-11-21 0 24.35 24.30 24.35 23.80 24.75 21,873,481 530,757,049 24.265 19.30 19.26 19.30 18.86 19.62 27,595,516 19.233 -0.41%
2022-11-18 0 24.45 24.45 24.50 24.10 24.65 9,031,062 220,286,130 24.392 19.38 19.38 19.42 19.10 19.54 11,393,560 19.334 0.41%
2022-11-17 0 24.35 24.35 24.40 23.95 24.60 9,154,394 221,895,558 24.239 19.30 19.30 19.34 18.98 19.50 11,549,155 19.213 -1.02%
2022-11-16 0 24.60 24.60 24.65 24.30 24.90 13,052,636 319,985,247 24.515 19.50 19.50 19.54 19.26 19.74 16,467,165 19.432 -2.57%
2022-11-15 0 25.25 25.20 25.25 24.15 25.30 10,843,614 269,559,392 24.859 20.01 19.97 20.01 19.14 20.05 13,680,270 19.704 2.85%
2022-11-14 0 24.55 24.50 24.55 24.35 25.80 17,113,967 422,217,734 24.671 19.46 19.42 19.46 19.30 20.45 21,590,928 19.555 2.51%
2022-11-11 0 23.95 23.95 24.00 22.60 24.95 11,427,406 268,825,657 23.525 18.98 18.98 19.02 17.91 19.78 14,416,780 18.647 10.11%
2022-11-10 0 21.75 21.70 21.75 21.40 21.85 6,336,565 137,382,027 21.681 17.24 17.20 17.24 16.96 17.32 7,994,191 17.185 -0.91%
2022-11-09 0 21.95 21.95 22.00 21.75 22.50 8,237,943 181,695,014 22.056 17.40 17.40 17.44 17.24 17.83 10,392,963 17.483 0.23%
2022-11-08 0 21.90 21.90 21.95 21.75 22.45 10,250,997 225,244,665 21.973 17.36 17.36 17.40 17.24 17.79 12,932,626 17.417 -1.79%
2022-11-07 0 22.30 22.25 22.30 21.50 22.55 16,297,511 361,584,396 22.186 17.68 17.64 17.68 17.04 17.87 20,560,889 17.586 1.36%
2022-11-04 0 22.00 21.95 22.00 20.60 22.20 20,359,992 441,137,871 21.667 17.44 17.40 17.44 16.33 17.60 25,686,103 17.174 7.06%
2022-11-03 0 20.55 20.50 20.55 20.50 21.40 7,398,261 153,291,507 20.720 16.29 16.25 16.29 16.25 16.96 9,333,623 16.424 -3.97%
2022-11-02 0 21.40 21.30 21.40 20.40 21.60 11,465,788 242,282,632 21.131 16.96 16.88 16.96 16.17 17.12 14,465,203 16.749 2.64%
2022-11-01 0 20.85 20.80 20.85 19.70 21.00 17,002,836 347,402,460 20.432 16.53 16.49 16.53 15.62 16.65 21,450,725 16.195 6.16%
2022-10-31 0 19.64 19.64 19.66 19.52 20.90 16,081,506 320,184,651 19.910 15.57 15.57 15.58 15.47 16.57 20,288,378 15.782 -3.96%
2022-10-28 0 20.45 20.40 20.45 20.25 21.25 9,441,815 195,405,158 20.696 16.21 16.17 16.21 16.05 16.84 11,911,765 16.404 -3.54%
2022-10-27 0 21.20 21.15 21.20 21.05 21.65 6,625,397 140,971,582 21.277 16.80 16.76 16.80 16.69 17.16 8,358,580 16.865 0.95%
2022-10-26 0 21.00 21.00 21.05 20.75 21.60 9,115,124 193,206,213 21.196 16.65 16.65 16.69 16.45 17.12 11,499,612 16.801 -1.18%
2022-10-25 0 21.25 21.20 21.25 20.55 21.80 13,299,039 282,205,085 21.220 16.84 16.80 16.84 16.29 17.28 16,778,026 16.820 2.41%
2022-10-24 0 20.75 20.75 20.80 20.50 22.50 17,603,830 374,553,487 21.277 16.45 16.45 16.49 16.25 17.83 22,208,937 16.865 -6.32%
2022-10-21 0 22.15 22.15 22.20 22.00 22.95 12,185,895 273,329,238 22.430 17.56 17.56 17.60 17.44 18.19 15,373,687 17.779 -2.85%
2022-10-20 0 22.80 22.75 22.80 22.40 23.20 12,149,501 277,473,335 22.838 18.07 18.03 18.07 17.76 18.39 15,327,773 18.103 -0.44%
2022-10-19 0 22.90 22.90 22.95 22.70 24.70 15,671,251 363,580,144 23.200 18.15 18.15 18.19 17.99 19.58 19,770,802 18.390 -7.29%
2022-10-18 0 24.70 24.65 24.70 24.00 24.80 7,644,290 186,942,144 24.455 19.58 19.54 19.58 19.02 19.66 9,644,013 19.384 2.49%
2022-10-17 0 24.10 24.10 24.15 23.60 24.45 8,522,700 204,605,146 24.007 19.10 19.10 19.14 18.71 19.38 10,752,212 19.029 0.00%
2022-10-14 0 24.10 24.05 24.10 23.70 24.70 7,090,383 171,732,428 24.220 19.10 19.06 19.10 18.79 19.58 8,945,205 19.198 2.55%
2022-10-13 0 23.50 23.45 23.50 23.45 24.25 5,695,575 135,129,251 23.725 18.63 18.59 18.63 18.59 19.22 7,185,520 18.806 -2.89%
2022-10-12 0 24.20 24.20 24.30 23.50 24.50 7,209,332 173,117,596 24.013 19.18 19.18 19.26 18.63 19.42 9,095,271 19.034 0.83%
2022-10-11 0 24.00 23.95 24.00 23.85 24.40 4,726,441 113,872,155 24.093 19.02 18.98 19.02 18.90 19.34 5,962,863 19.097 -1.64%
2022-10-10 0 24.40 24.40 24.45 24.35 24.90 5,168,777 127,281,423 24.625 19.34 19.34 19.38 19.30 19.74 6,520,913 19.519 -3.75%
2022-10-07 0 25.35 25.30 25.35 25.30 26.20 5,877,399 150,633,881 25.629 20.09 20.05 20.09 20.05 20.77 7,414,908 20.315 -1.17%
2022-10-06 0 25.65 25.65 25.70 25.20 26.25 2,653,795 67,984,724 25.618 20.33 20.33 20.37 19.97 20.81 3,348,020 20.306 -0.97%
2022-10-05 0 25.90 25.85 25.90 24.90 26.10 8,829,792 226,959,547 25.704 20.53 20.49 20.53 19.74 20.69 11,139,638 20.374 7.92%
2022-10-03 0 24.00 23.95 24.00 23.50 24.25 3,932,007 94,111,050 23.935 19.02 18.98 19.02 18.63 19.22 4,960,608 18.972 -0.21%
2022-09-30 0 24.05 24.00 24.05 23.85 24.65 8,246,770 198,686,163 24.093 19.06 19.02 19.06 18.90 19.54 10,404,099 19.097 0.00%
2022-09-29 0 24.05 24.00 24.05 23.90 24.90 10,604,920 257,929,974 24.322 19.06 19.02 19.06 18.94 19.74 13,379,134 19.279 -1.43%
2022-09-28 0 24.40 24.35 24.40 24.20 25.00 9,598,121 235,381,288 24.524 19.34 19.30 19.34 19.18 19.82 12,108,960 19.439 -0.41%
2022-09-27 0 24.50 24.50 24.55 24.25 24.65 7,219,518 176,788,996 24.488 19.42 19.42 19.46 19.22 19.54 9,108,122 19.410 0.41%
2022-09-26 0 24.40 24.40 24.45 23.15 24.60 9,592,309 231,793,361 24.165 19.34 19.34 19.38 18.35 19.50 12,101,627 19.154 3.61%
2022-09-23 0 23.55 23.55 23.60 23.50 24.45 8,093,285 192,665,448 23.806 18.67 18.67 18.71 18.63 19.38 10,210,463 18.869 -3.29%
2022-09-22 0 24.35 24.30 24.35 23.95 24.60 8,586,072 208,848,672 24.324 19.30 19.26 19.30 18.98 19.50 10,832,162 19.280 -1.81%
2022-09-21 0 24.80 24.80 24.85 24.70 25.50 6,292,740 156,562,929 24.880 19.66 19.66 19.70 19.58 20.21 7,938,901 19.721 -3.13%
2022-09-20 0 25.60 25.60 25.65 25.35 25.85 6,918,110 177,479,761 25.654 20.29 20.29 20.33 20.09 20.49 8,727,866 20.335 0.39%
2022-09-19 0 25.50 25.50 25.55 25.00 25.75 9,664,316 245,908,472 25.445 20.21 20.21 20.25 19.82 20.41 12,192,471 20.169 0.39%
2022-09-16 0 25.40 25.40 25.45 25.20 25.90 11,488,890 293,066,345 25.509 20.13 20.13 20.17 19.97 20.53 14,494,348 20.219 -2.68%
2022-09-15 0 26.10 26.05 26.10 25.80 26.65 9,079,931 238,942,910 26.315 20.69 20.65 20.69 20.45 21.12 11,455,213 20.859 0.77%
2022-09-14 0 25.90 25.90 25.95 24.80 26.05 5,433,312 139,048,404 25.592 20.53 20.53 20.57 19.66 20.65 6,854,650 20.285 0.19%
2022-09-13 0 25.85 25.80 25.85 25.65 26.25 7,641,462 198,131,296 25.928 20.49 20.45 20.49 20.33 20.81 9,640,445 20.552 -0.39%
2022-09-09 0 25.95 25.95 26.00 25.50 26.15 5,875,139 152,671,197 25.986 20.57 20.57 20.61 20.21 20.73 7,412,057 20.598 1.96%
2022-09-08 0 25.45 25.35 25.45 25.15 26.05 8,425,636 215,748,607 25.606 20.17 20.09 20.17 19.94 20.65 10,629,756 20.297 0.79%
2022-09-07 0 25.25 25.20 25.25 24.35 25.25 5,715,603 143,000,309 25.019 20.01 19.97 20.01 19.30 20.01 7,210,787 19.831 1.61%
2022-09-06 0 24.85 24.75 24.85 24.50 25.05 4,453,131 110,322,886 24.774 19.70 19.62 19.70 19.42 19.86 5,618,056 19.637 0.40%
2022-09-05 0 24.75 24.75 24.80 24.35 25.10 8,151,430 202,105,175 24.794 19.62 19.62 19.66 19.30 19.90 10,283,819 19.653 -2.94%
2022-09-02 0 25.50 25.50 25.55 24.95 25.95 21,799,443 554,440,353 25.434 20.21 20.21 20.25 19.78 20.57 27,502,110 20.160 -2.67%
2022-09-01 0 26.20 26.15 26.20 25.60 26.50 13,619,971 356,643,605 26.185 20.77 20.73 20.77 20.29 21.01 17,182,913 20.756 1.55%
2022-08-31 0 25.80 25.75 25.80 24.70 26.00 16,823,070 430,893,659 25.613 20.45 20.41 20.45 19.58 20.61 21,223,933 20.302 2.99%
2022-08-30 0 25.05 25.00 25.05 24.20 25.15 10,493,495 259,693,634 24.748 19.86 19.82 19.86 19.18 19.94 13,238,561 19.616 5.25%
2022-08-29 0 23.80 23.75 23.80 23.55 24.20 4,032,641 95,787,536 23.753 18.86 18.83 18.86 18.67 19.18 5,087,567 18.828 -1.65%
2022-08-26 0 24.20 24.15 24.20 23.95 24.35 5,713,600 137,967,940 24.147 19.18 19.14 19.18 18.98 19.30 7,208,260 19.140 -1.02%
2022-08-25 0 24.45 24.40 24.45 23.35 24.45 5,280,400 127,023,578 24.056 19.38 19.34 19.38 18.51 19.38 6,661,736 19.068 4.71%
2022-08-24 0 23.35 23.30 23.35 23.15 23.60 5,888,774 137,446,453 23.340 18.51 18.47 18.51 18.35 18.71 7,429,259 18.501 -0.64%
2022-08-23 0 23.50 23.45 23.50 23.30 23.80 4,519,966 106,407,037 23.542 18.63 18.59 18.63 18.47 18.86 5,702,375 18.660 -0.63%
2022-08-22 0 23.65 23.65 23.70 23.35 24.00 7,303,627 173,180,028 23.712 18.75 18.75 18.79 18.51 19.02 9,214,233 18.795 -0.84%
2022-08-19 0 23.85 23.80 23.85 23.15 24.00 6,699,218 158,681,655 23.687 18.90 18.86 18.90 18.35 19.02 8,451,713 18.775 1.49%
2022-08-18 0 23.50 23.45 23.50 23.35 24.25 6,177,530 146,122,775 23.654 18.63 18.59 18.63 18.51 19.22 7,793,553 18.749 -2.69%
2022-08-17 0 24.15 24.10 24.15 23.30 24.25 5,902,708 141,671,998 24.001 19.14 19.10 19.14 18.47 19.22 7,446,838 19.024 3.21%
2022-08-16 0 23.40 23.40 23.45 23.25 23.75 6,717,481 157,606,320 23.462 18.55 18.55 18.59 18.43 18.83 8,474,753 18.597 -0.43%
2022-08-15 0 23.50 23.50 23.55 23.45 24.20 3,800,200 90,002,195 23.684 18.63 18.63 18.67 18.59 19.18 4,794,321 18.773 -2.29%
2022-08-12 0 24.05 24.00 24.05 23.75 24.10 2,591,809 62,111,182 23.964 19.06 19.02 19.06 18.83 19.10 3,269,818 18.995 1.05%
2022-08-11 0 23.80 23.75 23.80 23.35 23.90 5,584,984 132,005,436 23.636 18.86 18.83 18.86 18.51 18.94 7,045,999 18.735 3.03%
2022-08-10 0 23.10 23.05 23.10 22.95 23.65 6,156,911 143,170,919 23.254 18.31 18.27 18.31 18.19 18.75 7,767,540 18.432 -2.33%
2022-08-09 0 23.65 23.60 23.65 23.55 24.15 4,431,943 105,458,279 23.795 18.75 18.71 18.75 18.67 19.14 5,591,326 18.861 -0.21%
2022-08-08 0 23.70 23.65 23.70 23.15 24.00 7,980,698 189,140,587 23.700 18.79 18.75 18.79 18.35 19.02 10,068,424 18.786 0.42%
2022-08-05 0 23.60 23.55 23.60 23.10 23.95 10,244,226 241,255,959 23.550 18.71 18.67 18.71 18.31 18.98 12,924,084 18.667 0.43%
2022-08-04 0 23.50 23.45 23.50 23.35 24.15 11,017,055 259,846,044 23.586 18.63 18.59 18.63 18.51 19.14 13,899,082 18.695 -1.26%
2022-08-03 0 23.80 23.80 23.85 23.70 24.75 7,290,196 176,349,763 24.190 18.86 18.86 18.90 18.79 19.62 9,197,289 19.174 -0.83%
2022-08-02 0 24.00 23.95 24.00 23.80 24.75 5,566,003 133,786,959 24.036 19.02 18.98 19.02 18.86 19.62 7,022,052 19.052 -3.42%
2022-08-01 0 24.85 24.80 24.85 24.60 25.35 7,185,626 179,200,580 24.939 19.70 19.66 19.70 19.50 20.09 9,065,364 19.768 -1.00%
2022-07-29 0 25.10 25.10 25.15 24.85 26.25 8,517,882 216,627,169 25.432 19.90 19.90 19.94 19.70 20.81 10,746,134 20.159 -3.28%
2022-07-28 0 25.95 25.90 25.95 25.60 26.20 8,912,726 230,631,807 25.877 20.57 20.53 20.57 20.29 20.77 11,244,268 20.511 -0.38%
2022-07-27 0 26.05 26.00 26.05 25.55 26.25 4,211,145 109,206,148 25.933 20.65 20.61 20.65 20.25 20.81 5,312,767 20.555 0.19%
2022-07-26 0 26.00 26.00 26.05 25.50 26.20 6,657,805 172,743,739 25.946 20.61 20.61 20.65 20.21 20.77 8,399,466 20.566 1.36%
2022-07-25 0 25.65 25.65 25.70 25.25 25.85 7,284,800 186,957,924 25.664 20.33 20.33 20.37 20.01 20.49 9,190,481 20.343 -0.58%
2022-07-22 0 25.80 25.75 25.80 25.35 25.95 3,990,304 102,219,350 25.617 20.45 20.41 20.45 20.09 20.57 5,034,155 20.305 0.58%
2022-07-21 0 25.65 25.55 25.65 25.30 26.30 11,455,346 294,848,442 25.739 20.33 20.25 20.33 20.05 20.85 14,452,029 20.402 -0.77%
2022-07-20 0 25.85 25.80 25.85 25.50 26.30 6,970,951 179,965,247 25.816 20.49 20.45 20.49 20.21 20.85 8,794,530 20.463 1.37%
2022-07-19 0 25.50 25.45 25.50 25.20 25.80 4,180,668 106,640,294 25.508 20.21 20.17 20.21 19.97 20.45 5,274,318 20.219 -1.16%
2022-07-18 0 25.80 25.80 25.85 24.75 25.90 8,762,598 223,041,112 25.454 20.45 20.45 20.49 19.62 20.53 11,054,867 20.176 2.38%
2022-07-15 0 25.20 25.20 25.25 25.10 26.20 7,699,800 196,430,216 25.511 19.97 19.97 20.01 19.90 20.77 9,714,044 20.221 -3.08%
2022-07-14 0 26.00 25.95 26.00 25.75 27.40 10,608,800 277,481,741 26.156 20.61 20.57 20.61 20.41 21.72 13,384,029 20.732 -4.24%
2022-07-13 0 27.15 27.15 27.20 27.05 27.90 7,213,542 197,959,898 27.443 21.52 21.52 21.56 21.44 22.11 9,100,582 21.752 -0.55%
2022-07-12 0 27.30 27.25 27.30 27.00 27.95 7,733,410 211,508,729 27.350 21.64 21.60 21.64 21.40 22.15 9,756,446 21.679 2.17%
2022-07-11 0 27.80 27.65 27.80 27.25 28.00 4,896,701 135,402,343 27.652 21.18 21.07 21.18 20.76 21.33 6,427,314 21.067 0.18%
2022-07-08 0 27.75 27.70 27.75 27.20 28.55 9,941,106 273,620,650 27.524 21.14 21.10 21.14 20.72 21.75 13,048,501 20.970 -1.25%
2022-07-07 0 28.10 28.05 28.10 27.30 28.15 8,737,419 243,082,146 27.821 21.41 21.37 21.41 20.80 21.45 11,468,565 21.196 -0.18%
2022-07-06 0 28.15 28.10 28.15 27.55 28.85 6,392,489 179,270,434 28.044 21.45 21.41 21.45 20.99 21.98 8,390,656 21.365 -0.18%
2022-07-05 0 28.20 28.20 28.25 28.00 29.10 6,555,394 185,646,855 28.320 21.48 21.48 21.52 21.33 22.17 8,604,482 21.576 -0.35%
2022-07-04 0 28.30 28.25 28.30 27.80 28.60 7,257,088 205,446,409 28.310 21.56 21.52 21.56 21.18 21.79 9,525,512 21.568 -2.58%
2022-06-30 0 29.05 29.00 29.05 28.35 29.15 7,537,056 217,697,746 28.884 22.13 22.09 22.13 21.60 22.21 9,892,992 22.005 1.40%
2022-06-29 0 28.65 28.65 28.70 28.45 29.10 10,958,904 314,961,324 28.740 21.83 21.83 21.87 21.67 22.17 14,384,443 21.896 -0.69%
2022-06-28 0 28.85 28.75 28.85 28.35 28.95 9,354,354 268,755,996 28.731 21.98 21.90 21.98 21.60 22.06 12,278,342 21.889 0.70%
2022-06-27 0 28.65 28.55 28.65 27.80 28.90 9,848,526 280,714,631 28.503 21.83 21.75 21.83 21.18 22.02 12,926,982 21.715 2.69%
2022-06-24 0 27.90 27.90 27.95 26.45 27.95 10,888,811 300,325,235 27.581 21.26 21.26 21.29 20.15 21.29 14,292,440 21.013 5.48%
2022-06-23 0 26.45 26.45 26.50 26.30 27.35 9,152,622 243,488,383 26.603 20.15 20.15 20.19 20.04 20.84 12,013,552 20.268 -0.38%
2022-06-22 0 26.55 26.55 26.60 26.55 27.50 7,222,228 193,875,230 26.844 20.23 20.23 20.27 20.23 20.95 9,479,755 20.452 -2.57%
2022-06-21 0 27.25 27.15 27.25 26.50 27.30 8,785,071 237,779,159 27.066 20.76 20.68 20.76 20.19 20.80 11,531,112 20.621 2.06%
2022-06-20 0 26.70 26.65 26.70 26.15 26.90 10,166,241 270,967,592 26.654 20.34 20.30 20.34 19.92 20.49 13,344,009 20.306 1.33%
2022-06-17 0 26.35 26.30 26.35 25.10 26.45 11,845,257 309,068,270 26.092 20.07 20.04 20.07 19.12 20.15 15,547,852 19.879 3.74%
2022-06-16 0 25.40 25.40 25.45 25.20 26.50 7,625,130 196,355,392 25.751 19.35 19.35 19.39 19.20 20.19 10,008,596 19.619 -1.74%
2022-06-15 0 25.85 25.80 25.85 25.25 26.35 8,323,270 215,881,946 25.937 19.69 19.66 19.69 19.24 20.07 10,924,961 19.760 2.38%
2022-06-14 0 25.25 25.20 25.25 24.30 25.55 6,114,519 153,403,777 25.088 19.24 19.20 19.24 18.51 19.47 8,025,798 19.114 0.60%
2022-06-13 0 25.10 25.05 25.10 24.85 25.50 8,962,634 224,952,977 25.099 19.12 19.08 19.12 18.93 19.43 11,764,178 19.122 -2.52%
2022-06-10 0 25.75 25.70 25.75 25.35 26.05 12,254,082 314,681,351 25.680 19.62 19.58 19.62 19.31 19.85 16,084,468 19.564 -0.19%
2022-06-09 0 25.80 25.80 25.85 25.50 26.10 11,358,657 292,360,631 25.739 19.66 19.66 19.69 19.43 19.88 14,909,151 19.609 -1.71%
2022-06-08 0 26.25 26.20 26.25 25.80 27.35 14,961,020 393,738,655 26.318 20.00 19.96 20.00 19.66 20.84 19,637,542 20.050 -1.69%
2022-06-07 0 26.70 26.65 26.70 26.45 27.35 10,106,048 269,978,577 26.715 20.34 20.30 20.34 20.15 20.84 13,265,001 20.353 -2.55%
2022-06-06 0 27.40 27.35 27.40 26.75 27.75 10,153,636 275,009,049 27.085 20.87 20.84 20.87 20.38 21.14 13,327,464 20.635 0.18%
2022-06-02 0 27.35 27.30 27.35 26.70 27.50 7,925,838 215,108,177 27.140 20.84 20.80 20.84 20.34 20.95 10,403,300 20.677 0.18%
2022-06-01 0 27.30 27.30 27.35 26.95 28.05 10,916,576 298,700,023 27.362 20.80 20.80 20.84 20.53 21.37 14,328,884 20.846 -2.33%
2022-05-31 0 27.95 27.90 27.95 26.80 27.95 17,800,410 490,669,081 27.565 21.29 21.26 21.29 20.42 21.29 23,364,469 21.001 2.76%
2022-05-30 0 27.20 27.10 27.20 26.55 27.20 11,482,526 308,709,111 26.885 20.72 20.65 20.72 20.23 20.72 15,071,739 20.483 2.26%
2022-05-27 0 26.60 26.50 26.60 26.10 26.70 8,303,287 219,462,097 26.431 20.27 20.19 20.27 19.88 20.34 10,898,732 20.136 2.11%
2022-05-26 0 26.05 26.05 26.10 25.50 26.45 6,856,319 178,540,699 26.040 19.85 19.85 19.88 19.43 20.15 8,999,470 19.839 0.19%
2022-05-25 0 26.00 25.95 26.00 25.45 26.35 9,101,480 237,209,037 26.063 19.81 19.77 19.81 19.39 20.07 11,946,424 19.856 2.36%
2022-05-24 0 25.40 25.40 25.45 25.40 26.70 11,241,658 290,117,994 25.807 19.35 19.35 19.39 19.35 20.34 14,755,580 19.662 -3.79%
2022-05-23 0 26.40 26.35 26.40 26.25 27.40 8,264,452 220,281,979 26.654 20.11 20.07 20.11 20.00 20.87 10,847,758 20.307 -3.47%
2022-05-20 0 27.35 27.30 27.35 26.40 27.50 11,876,902 323,002,820 27.196 20.84 20.80 20.84 20.11 20.95 15,589,389 20.719 5.39%
2022-05-19 0 25.95 25.95 26.00 25.90 27.25 10,286,586 271,578,959 26.401 19.77 19.77 19.81 19.73 20.76 13,501,971 20.114 -5.64%
2022-05-18 0 27.50 27.50 27.55 26.75 27.60 10,899,093 296,506,643 27.205 20.95 20.95 20.99 20.38 21.03 14,305,936 20.726 2.42%
2022-05-17 0 26.85 26.80 26.85 26.40 27.25 10,971,686 294,805,808 26.870 20.46 20.42 20.46 20.11 20.76 14,401,220 20.471 1.90%
2022-05-16 0 26.35 26.35 26.40 26.15 27.20 6,176,548 163,585,780 26.485 20.07 20.07 20.11 19.92 20.72 8,107,216 20.178 -1.31%
2022-05-13 0 26.70 26.70 26.75 25.95 26.85 7,002,088 185,675,204 26.517 20.34 20.34 20.38 19.77 20.46 9,190,804 20.202 2.69%
2022-05-12 0 26.00 26.00 26.05 25.90 26.80 10,138,834 266,282,997 26.264 19.81 19.81 19.85 19.73 20.42 13,308,035 20.009 -0.57%
2022-05-11 0 26.15 26.15 26.20 25.90 27.60 13,868,864 367,922,133 26.529 19.92 19.92 19.96 19.73 21.03 18,203,999 20.211 -1.88%
2022-05-10 0 26.65 26.60 26.65 25.80 27.25 11,452,663 305,269,274 26.655 20.30 20.27 20.30 19.66 20.76 15,032,541 20.307 -0.93%
2022-05-06 0 26.90 26.90 26.95 26.70 28.10 9,417,438 255,695,796 27.151 20.49 20.49 20.53 20.34 21.41 12,361,145 20.685 -5.78%
2022-05-05 0 28.55 28.55 28.60 28.25 29.40 11,090,354 319,768,573 28.833 21.75 21.75 21.79 21.52 22.40 14,556,981 21.967 -3.22%
2022-05-04 0 29.50 29.40 29.50 29.35 30.00 6,050,969 179,226,788 29.620 22.47 22.40 22.47 22.36 22.86 7,942,383 22.566 -1.67%
2022-05-03 0 30.00 29.95 30.00 28.60 30.60 17,782,289 530,109,544 29.811 22.86 22.82 22.86 21.79 23.31 23,340,684 22.712 5.63%
2022-04-29 0 28.40 28.25 28.40 26.80 28.80 23,964,830 667,028,403 27.834 21.64 21.52 21.64 20.42 21.94 31,455,766 21.205 6.57%
2022-04-28 0 26.65 26.60 26.65 25.25 26.95 10,160,975 263,889,640 25.971 20.30 20.27 20.30 19.24 20.53 13,337,097 19.786 4.72%
2022-04-27 0 25.45 25.40 25.45 25.10 25.85 6,713,908 170,572,822 25.406 19.39 19.35 19.39 19.12 19.69 8,812,544 19.356 -0.59%
2022-04-26 0 25.60 25.60 25.65 25.45 26.50 14,633,277 379,902,348 25.962 19.50 19.50 19.54 19.39 20.19 19,207,353 19.779 0.99%
2022-04-25 0 25.35 25.35 25.40 25.15 26.50 9,710,721 249,712,546 25.715 19.31 19.31 19.35 19.16 20.19 12,746,102 19.591 -5.59%
2022-04-22 0 26.85 26.80 26.85 25.35 26.90 6,760,650 177,903,199 26.315 20.46 20.42 20.46 19.31 20.49 8,873,897 20.048 2.87%
2022-04-21 0 26.10 26.05 26.10 25.70 26.65 6,539,527 170,400,158 26.057 19.88 19.85 19.88 19.58 20.30 8,583,655 19.852 -1.32%
2022-04-20 0 26.45 26.40 26.45 25.70 26.90 9,274,157 244,303,485 26.342 20.15 20.11 20.15 19.58 20.49 12,173,077 20.069 2.52%
2022-04-19 0 25.80 25.75 25.80 25.50 26.70 8,291,411 214,368,278 25.854 19.66 19.62 19.66 19.43 20.34 10,883,144 19.697 -5.67%
2022-04-14 0 27.35 27.25 27.35 26.20 27.45 11,400,228 307,315,830 26.957 20.84 20.76 20.84 19.96 20.91 14,963,716 20.537 5.60%
2022-04-13 0 25.90 25.85 25.90 25.20 26.15 7,457,593 192,358,391 25.794 19.73 19.69 19.73 19.20 19.92 9,788,690 19.651 0.39%
2022-04-12 0 25.80 25.75 25.80 24.20 25.95 8,636,477 216,621,211 25.082 19.66 19.62 19.66 18.44 19.77 11,336,071 19.109 5.31%
2022-04-11 0 24.50 24.45 24.50 24.20 25.00 6,707,340 164,764,886 24.565 18.67 18.63 18.67 18.44 19.05 8,803,923 18.715 -0.61%
2022-04-08 0 24.65 24.60 24.65 24.30 25.45 5,766,087 141,856,686 24.602 18.78 18.74 18.78 18.51 19.39 7,568,453 18.743 -1.79%
2022-04-07 0 25.10 25.05 25.10 25.00 25.80 9,248,551 233,743,291 25.274 19.12 19.08 19.12 19.05 19.66 12,139,467 19.255 -2.14%
2022-04-06 0 25.65 25.60 25.65 25.35 26.45 7,092,092 182,219,503 25.693 19.54 19.50 19.54 19.31 20.15 9,308,941 19.575 -3.57%
2022-04-04 0 26.60 26.55 26.60 25.70 26.70 4,432,201 116,876,640 26.370 20.27 20.23 20.27 19.58 20.34 5,817,620 20.090 3.10%
2022-04-01 0 25.80 25.65 25.80 24.70 26.30 8,993,403 230,799,245 25.663 19.66 19.54 19.66 18.82 20.04 11,804,565 19.552 1.38%
2022-03-31 0 25.45 25.45 25.50 25.00 25.80 7,127,221 181,179,071 25.421 19.39 19.39 19.43 19.05 19.66 9,355,051 19.367 0.59%
2022-03-30 0 25.30 25.20 25.30 24.15 25.30 8,725,060 217,418,950 24.919 19.28 19.20 19.28 18.40 19.28 11,452,343 18.985 4.55%
2022-03-29 0 24.20 24.15 24.20 23.70 24.35 3,628,133 87,041,263 23.991 18.44 18.40 18.44 18.06 18.55 4,762,216 18.277 1.04%
2022-03-28 0 23.95 23.90 23.95 23.35 24.35 5,055,156 120,530,790 23.843 18.25 18.21 18.25 17.79 18.55 6,635,299 18.165 0.42%
2022-03-25 0 23.85 23.80 23.85 23.60 25.30 8,537,290 206,784,720 24.221 18.17 18.13 18.17 17.98 19.28 11,205,880 18.453 -5.17%
2022-03-24 0 25.15 25.10 25.15 24.55 25.30 8,552,557 213,822,752 25.001 19.16 19.12 19.16 18.70 19.28 11,225,919 19.047 0.40%
2022-03-23 0 25.05 25.00 25.05 24.50 25.75 7,763,340 193,071,237 24.870 19.08 19.05 19.08 18.67 19.62 10,190,008 18.947 -3.47%
2022-03-22 0 25.95 25.90 25.95 24.60 26.25 9,567,794 243,878,930 25.490 19.77 19.73 19.77 18.74 20.00 12,558,499 19.419 4.22%
2022-03-21 0 24.90 24.85 24.90 24.50 25.65 14,243,793 354,594,522 24.895 18.97 18.93 18.97 18.67 19.54 18,696,124 18.966 1.43%
2022-03-18 0 24.55 24.55 24.60 23.80 25.15 13,648,355 333,536,138 24.438 18.70 18.70 18.74 18.13 19.16 17,914,563 18.618 -4.66%
2022-03-17 0 25.75 25.70 25.75 24.05 25.85 19,692,421 490,599,749 24.913 19.62 19.58 19.62 18.32 19.69 25,847,886 18.980 8.42%
2022-03-16 0 23.75 23.70 23.75 21.90 23.95 15,918,763 368,455,546 23.146 18.09 18.06 18.09 16.68 18.25 20,894,656 17.634 6.74%
2022-03-15 0 22.25 22.25 22.30 22.10 23.65 17,226,677 390,558,869 22.672 16.95 16.95 16.99 16.84 18.02 22,611,399 17.273 -2.63%
2022-03-14 0 22.85 22.80 22.85 22.50 23.90 13,986,363 324,804,116 23.223 17.41 17.37 17.41 17.14 18.21 18,358,226 17.693 -5.58%
2022-03-11 0 24.20 24.20 24.25 23.15 24.50 7,818,511 185,653,333 23.745 18.44 18.44 18.48 17.64 18.67 10,262,424 18.091 -0.62%
2022-03-10 0 24.35 24.35 24.40 24.15 24.70 7,751,890 189,268,228 24.416 18.55 18.55 18.59 18.40 18.82 10,174,979 18.601 0.62%
2022-03-09 0 24.20 24.20 24.25 23.10 24.60 13,909,604 330,304,415 23.747 18.44 18.44 18.48 17.60 18.74 18,257,474 18.091 0.62%
2022-03-08 0 24.05 24.00 24.05 23.80 25.70 12,206,380 297,434,769 24.367 18.32 18.28 18.32 18.13 19.58 16,021,855 18.564 -3.99%
2022-03-07 0 25.05 25.00 25.05 24.90 26.35 15,264,523 390,889,696 25.608 19.08 19.05 19.08 18.97 20.07 20,035,914 19.509 -6.53%
2022-03-04 0 26.80 26.80 26.85 26.15 27.20 16,073,398 429,857,280 26.743 20.42 20.42 20.46 19.92 20.72 21,097,627 20.375 -0.74%
2022-03-03 0 27.00 26.95 27.00 26.75 27.70 12,739,832 346,235,809 27.177 20.57 20.53 20.57 20.38 21.10 16,722,054 20.705 -2.00%
2022-03-02 0 27.55 27.50 27.55 27.30 27.90 8,106,902 223,764,486 27.602 20.99 20.95 20.99 20.80 21.26 10,640,961 21.029 -2.82%
2022-03-01 0 28.35 28.30 28.35 27.60 28.60 9,190,685 257,939,625 28.065 21.60 21.56 21.60 21.03 21.79 12,063,513 21.382 4.04%
2022-02-28 0 27.25 27.25 27.30 26.95 27.65 7,729,792 210,064,264 27.176 20.76 20.76 20.80 20.53 21.07 10,145,974 20.704 0.18%
2022-02-25 0 27.20 27.20 27.25 27.05 28.20 5,696,791 156,196,811 27.418 20.72 20.72 20.76 20.61 21.48 7,477,496 20.889 -0.91%
2022-02-24 0 27.45 27.40 27.45 27.35 28.20 10,818,523 300,986,173 27.821 20.91 20.87 20.91 20.84 21.48 14,200,181 21.196 -3.17%
2022-02-23 0 28.35 28.30 28.35 27.75 28.40 7,153,226 201,683,447 28.195 21.60 21.56 21.60 21.14 21.64 9,389,184 21.480 2.16%
2022-02-22 0 27.75 27.70 27.75 27.50 28.35 7,965,818 220,877,913 27.728 21.14 21.10 21.14 20.95 21.60 10,455,777 21.125 -1.25%
2022-02-21 0 28.10 28.05 28.10 27.90 28.60 4,806,900 135,356,308 28.159 21.41 21.37 21.41 21.26 21.79 6,309,443 21.453 -2.09%
2022-02-18 0 28.70 28.60 28.70 28.30 28.85 5,272,455 150,855,241 28.612 21.87 21.79 21.87 21.56 21.98 6,920,521 21.798 -0.17%
2022-02-17 0 28.75 28.65 28.75 28.35 29.10 4,619,000 132,525,598 28.691 21.90 21.83 21.90 21.60 22.17 6,062,809 21.859 -0.52%
2022-02-16 0 28.90 28.85 28.90 28.10 28.95 5,532,978 157,670,858 28.497 22.02 21.98 22.02 21.41 22.06 7,262,479 21.710 2.66%
2022-02-15 0 28.15 28.15 28.20 28.10 28.65 3,839,196 108,618,656 28.292 21.45 21.45 21.48 21.41 21.83 5,039,253 21.555 -0.71%
2022-02-14 0 28.35 28.30 28.35 28.25 28.75 5,903,777 167,669,442 28.400 21.60 21.56 21.60 21.52 21.90 7,749,182 21.637 -2.41%
2022-02-11 0 29.05 29.00 29.05 28.25 29.20 6,293,448 180,921,119 28.748 22.13 22.09 22.13 21.52 22.25 8,260,657 21.902 -0.68%
2022-02-10 0 29.25 29.20 29.25 28.65 30.00 5,308,719 153,999,689 29.009 22.28 22.25 22.28 21.83 22.86 6,968,121 22.101 -0.17%
2022-02-09 0 29.30 29.30 29.35 28.80 29.90 7,038,483 205,872,470 29.250 22.32 22.32 22.36 21.94 22.78 9,238,575 22.284 1.21%
2022-02-08 0 28.95 28.95 29.00 28.50 29.70 10,417,377 300,640,046 28.859 22.06 22.06 22.09 21.71 22.63 13,673,645 21.987 -2.20%
2022-02-07 0 29.60 29.60 29.65 29.15 31.95 13,262,611 395,501,561 29.821 22.55 22.55 22.59 22.21 24.34 17,408,243 22.719 -6.62%
2022-02-04 0 31.70 31.60 31.70 31.05 32.05 3,469,380 109,700,537 31.620 24.15 24.07 24.15 23.66 24.42 4,553,840 24.090 2.09%
2022-01-31 0 31.05 31.05 31.10 29.60 31.20 2,771,151 84,445,060 30.473 23.66 23.66 23.69 22.55 23.77 3,637,359 23.216 3.16%
2022-01-28 0 30.10 30.10 30.15 30.05 31.40 9,673,085 295,343,949 30.533 22.93 22.93 22.97 22.89 23.92 12,696,702 23.261 -2.90%
2022-01-27 0 31.00 30.90 31.00 30.35 31.65 9,578,808 297,120,880 31.019 23.62 23.54 23.62 23.12 24.11 12,572,956 23.632 -1.12%
2022-01-26 0 31.35 31.35 31.40 31.15 32.40 7,911,404 249,732,230 31.566 23.88 23.88 23.92 23.73 24.68 10,384,354 24.049 -1.72%
2022-01-25 0 31.90 31.90 31.95 31.70 32.80 5,312,135 170,571,280 32.110 24.30 24.30 24.34 24.15 24.99 6,972,604 24.463 -1.24%
2022-01-24 0 32.30 32.20 32.30 31.80 32.70 4,913,955 158,473,692 32.250 24.61 24.53 24.61 24.23 24.91 6,449,961 24.570 -1.22%
2022-01-21 0 32.70 32.60 32.70 31.70 33.00 6,044,633 194,883,302 32.241 24.91 24.84 24.91 24.15 25.14 7,934,067 24.563 0.31%
2022-01-20 0 32.60 32.50 32.60 31.45 32.60 8,885,056 285,763,505 32.162 24.84 24.76 24.84 23.96 24.84 11,662,350 24.503 3.33%
2022-01-19 0 31.55 31.50 31.55 31.00 32.00 6,241,683 196,361,087 31.460 24.04 24.00 24.04 23.62 24.38 8,192,711 23.968 1.61%
2022-01-18 0 31.05 31.05 31.10 30.50 31.35 7,656,642 237,112,642 30.968 23.66 23.66 23.69 23.24 23.88 10,049,958 23.593 0.16%
2022-01-17 0 31.00 30.95 31.00 30.65 31.80 8,952,536 277,549,594 31.002 23.62 23.58 23.62 23.35 24.23 11,750,923 23.619 -2.67%
2022-01-14 0 31.85 31.75 31.85 30.00 32.30 11,037,741 348,819,302 31.602 24.27 24.19 24.27 22.86 24.61 14,487,923 24.077 -1.70%
2022-01-13 0 32.40 32.35 32.40 31.85 33.75 10,924,537 354,146,481 32.418 24.68 24.65 24.68 24.27 25.71 14,339,333 24.698 -4.00%
2022-01-12 0 33.75 33.65 33.75 32.00 33.85 14,644,063 482,452,109 32.945 25.71 25.64 25.71 24.38 25.79 19,221,510 25.100 3.21%
2022-01-11 0 32.70 32.65 32.70 32.10 33.00 4,353,384 142,033,097 32.626 24.91 24.87 24.91 24.46 25.14 5,714,167 24.856 -0.91%
2022-01-10 0 33.00 32.95 33.00 32.10 33.55 8,824,437 288,904,279 32.739 25.14 25.10 25.14 24.46 25.56 11,582,783 24.943 -2.08%
2022-01-07 0 33.70 33.65 33.70 32.55 33.75 7,523,641 250,950,149 33.355 25.67 25.64 25.67 24.80 25.71 9,875,384 25.412 1.20%
2022-01-06 0 33.30 33.20 33.30 32.15 33.50 7,147,136 235,385,795 32.934 25.37 25.29 25.37 24.49 25.52 9,381,191 25.091 2.46%
2022-01-05 0 32.50 32.45 32.50 31.50 32.95 7,325,509 236,689,996 32.310 24.76 24.72 24.76 24.00 25.10 9,615,320 24.616 1.40%
2022-01-04 0 32.05 31.95 32.05 31.75 33.20 4,707,563 151,679,257 32.220 24.42 24.34 24.42 24.19 25.29 6,179,055 24.547 -1.84%
2022-01-03 0 32.65 32.60 32.65 32.30 32.95 1,238,514 40,231,334 32.484 24.87 24.84 24.87 24.61 25.10 1,625,649 24.748 -0.91%
2021-12-31 0 32.95 32.85 32.95 32.05 33.00 3,069,000 100,521,640 32.754 25.10 25.03 25.10 24.42 25.14 4,028,309 24.954 2.97%
2021-12-30 0 32.00 32.00 32.05 31.80 32.45 2,150,776 69,033,206 32.097 24.38 24.38 24.42 24.23 24.72 2,823,066 24.453 0.16%
2021-12-29 0 31.95 31.95 32.00 31.55 32.55 3,524,940 112,300,628 31.859 24.34 24.34 24.38 24.04 24.80 4,626,767 24.272 -1.54%
2021-12-28 0 32.45 32.40 32.45 31.70 32.70 4,591,399 148,563,435 32.357 24.72 24.68 24.72 24.15 24.91 6,026,580 24.651 2.85%
2021-12-24 0 31.55 31.55 31.60 31.50 32.55 1,149,533 36,533,836 31.781 24.04 24.04 24.07 24.00 24.80 1,508,854 24.213 -2.92%
2021-12-23 0 32.50 32.40 32.50 31.75 32.55 4,125,225 132,943,553 32.227 24.76 24.68 24.76 24.19 24.80 5,414,690 24.552 0.31%
2021-12-22 0 32.40 32.35 32.40 31.70 32.45 4,113,076 132,038,750 32.102 24.68 24.65 24.68 24.15 24.72 5,398,743 24.457 1.09%
2021-12-21 0 32.05 31.95 32.05 31.05 32.20 4,971,539 158,388,681 31.859 24.42 24.34 24.42 23.66 24.53 6,525,545 24.272 2.56%
2021-12-20 0 31.25 31.25 31.30 31.00 32.15 8,465,064 265,768,490 31.396 23.81 23.81 23.85 23.62 24.49 11,111,077 23.919 -2.80%
2021-12-17 0 32.15 32.15 32.20 31.80 32.60 8,269,555 265,614,759 32.120 24.49 24.49 24.53 24.23 24.84 10,854,456 24.471 -1.08%
2021-12-16 0 32.50 32.40 32.50 31.80 32.55 6,051,732 194,686,403 32.170 24.76 24.68 24.76 24.23 24.80 7,943,385 24.509 0.78%
2021-12-15 0 32.25 32.25 32.30 31.85 33.35 11,084,236 357,557,683 32.258 24.57 24.57 24.61 24.27 25.41 14,548,951 24.576 -2.27%
2021-12-14 0 33.00 32.95 33.00 32.20 33.55 13,203,246 433,773,027 32.854 25.14 25.10 25.14 24.53 25.56 17,330,322 25.030 -1.49%
2021-12-13 0 33.50 33.40 33.50 33.05 33.85 11,273,591 376,995,949 33.441 25.52 25.45 25.52 25.18 25.79 14,797,495 25.477 1.36%
2021-12-10 0 33.05 32.95 33.05 32.35 33.05 9,542,178 313,582,147 32.863 25.18 25.10 25.18 24.65 25.18 12,524,876 25.037 -0.30%
2021-12-09 0 33.15 33.05 33.15 31.75 33.20 18,820,603 611,551,711 32.494 25.26 25.18 25.26 24.19 25.29 24,703,555 24.756 5.57%
2021-12-08 0 31.40 31.40 31.45 31.25 32.40 8,685,340 274,241,350 31.575 23.92 23.92 23.96 23.81 24.68 11,400,207 24.056 -1.88%
2021-12-07 0 32.00 31.90 32.00 31.30 32.20 10,580,840 336,383,721 31.792 24.38 24.30 24.38 23.85 24.53 13,888,203 24.221 2.56%
2021-12-06 0 31.20 31.15 31.20 30.15 32.25 11,907,187 375,177,771 31.509 23.77 23.73 23.77 22.97 24.57 15,629,140 24.005 0.97%
2021-12-03 0 30.90 30.85 30.90 30.15 31.00 10,512,977 323,736,421 30.794 23.54 23.50 23.54 22.97 23.62 13,799,128 23.461 1.64%
2021-12-02 0 30.40 30.25 30.40 29.80 30.45 10,664,599 322,001,807 30.194 23.16 23.05 23.16 22.70 23.20 13,998,144 23.003 2.36%
2021-12-01 0 29.70 29.70 29.75 29.25 30.20 9,859,163 293,563,876 29.776 22.63 22.63 22.67 22.28 23.01 12,940,944 22.685 1.71%
2021-11-30 0 29.20 29.20 29.25 28.75 30.30 15,845,313 464,467,963 29.313 22.25 22.25 22.28 21.90 23.08 20,798,247 22.332 1.57%
2021-11-29 0 28.75 28.75 28.85 28.65 29.70 7,661,153 221,922,006 28.967 21.90 21.90 21.98 21.83 22.63 10,055,879 22.069 -3.36%
2021-11-26 0 29.75 29.65 29.75 28.95 29.85 7,305,600 215,999,300 29.566 22.67 22.59 22.67 22.06 22.74 9,589,187 22.525 2.41%
2021-11-25 0 29.05 29.00 29.05 28.85 29.35 3,323,288 96,446,630 29.021 22.13 22.09 22.13 21.98 22.36 4,362,083 22.110 -0.34%
2021-11-24 0 29.15 29.10 29.15 28.90 29.70 4,320,406 126,746,661 29.337 22.21 22.17 22.21 22.02 22.63 5,670,880 22.350 -0.51%
2021-11-23 0 29.30 29.25 29.30 28.70 29.60 5,294,500 154,932,755 29.263 22.32 22.28 22.32 21.87 22.55 6,949,457 22.294 -0.34%
2021-11-22 0 29.40 29.35 29.40 29.05 30.50 16,862,300 503,552,426 29.863 22.40 22.36 22.40 22.13 23.24 22,133,125 22.751 -3.61%
2021-11-19 0 30.50 30.45 30.50 29.05 30.60 11,614,195 350,220,548 30.155 23.24 23.20 23.24 22.13 23.31 15,244,565 22.973 4.63%
2021-11-18 0 29.15 29.10 29.15 29.00 29.95 4,403,602 128,453,105 29.170 22.21 22.17 22.21 22.09 22.82 5,780,082 22.223 -2.67%
2021-11-17 0 29.95 29.75 29.95 29.45 30.30 2,650,156 78,845,036 29.751 22.82 22.67 22.82 22.44 23.08 3,478,543 22.666 -1.32%
2021-11-16 0 30.35 30.20 30.35 29.55 30.35 7,316,500 220,244,407 30.102 23.12 23.01 23.12 22.51 23.12 9,603,495 22.934 2.53%
2021-11-15 0 29.60 29.55 29.60 29.15 29.80 5,931,622 174,621,900 29.439 22.55 22.51 22.55 22.21 22.70 7,785,731 22.428 -0.17%
2021-11-12 0 29.65 29.60 29.65 29.10 29.65 8,599,626 252,994,129 29.419 22.59 22.55 22.59 22.17 22.59 11,287,701 22.413 1.89%
2021-11-11 0 29.10 29.05 29.10 27.20 29.30 13,718,001 394,244,504 28.739 22.17 22.13 22.17 20.72 22.32 18,005,979 21.895 5.24%
2021-11-10 0 27.65 27.60 27.65 26.55 27.75 10,822,900 295,528,907 27.306 21.07 21.03 21.07 20.23 21.14 14,205,927 20.803 0.73%
2021-11-09 0 27.45 27.40 27.45 26.75 27.50 3,898,174 105,784,625 27.137 20.91 20.87 20.91 20.38 20.95 5,116,667 20.675 -0.18%
2021-11-08 0 27.50 27.45 27.50 27.10 28.15 7,393,875 203,008,560 27.456 20.95 20.91 20.95 20.65 21.45 9,705,055 20.918 0.00%
2021-11-05 0 27.50 27.45 27.50 27.00 27.90 4,455,036 122,217,656 27.434 20.95 20.91 20.95 20.57 21.26 5,847,593 20.901 -0.36%
2021-11-04 0 27.60 27.55 27.60 27.25 27.90 3,466,316 95,229,720 27.473 21.03 20.99 21.03 20.76 21.26 4,549,818 20.930 0.55%
2021-11-03 0 27.45 27.35 27.45 27.20 27.95 4,568,292 125,529,737 27.478 20.91 20.84 20.91 20.72 21.29 5,996,251 20.935 -0.18%
2021-11-02 0 27.50 27.40 27.50 27.20 28.90 10,850,222 301,513,757 27.789 20.95 20.87 20.95 20.72 22.02 14,241,789 21.171 -3.17%
2021-11-01 0 28.40 28.40 28.45 28.35 30.15 9,888,123 287,866,655 29.112 21.64 21.64 21.67 21.60 22.97 12,978,957 22.179 -2.41%
2021-10-29 0 29.10 29.05 29.10 28.40 29.20 7,345,223 212,330,691 28.907 22.17 22.13 22.17 21.64 22.25 9,641,196 22.023 0.34%
2021-10-28 0 29.00 28.95 29.00 28.10 29.05 7,293,459 209,865,398 28.774 22.09 22.06 22.09 21.41 22.13 9,573,251 21.922 3.02%
2021-10-27 0 28.15 28.10 28.15 27.65 28.70 6,963,753 195,348,855 28.052 21.45 21.41 21.45 21.07 21.87 9,140,486 21.372 -1.92%
2021-10-26 0 28.70 28.65 28.70 28.45 29.10 7,102,127 204,034,537 28.729 21.87 21.83 21.87 21.67 22.17 9,322,113 21.887 -0.52%
2021-10-25 0 28.85 28.75 28.85 28.25 29.95 7,734,836 223,085,106 28.842 21.98 21.90 21.98 21.52 22.82 10,152,594 21.973 -1.37%
2021-10-22 0 29.25 29.20 29.25 27.35 29.25 11,789,753 339,330,343 28.782 22.28 22.25 22.28 20.84 22.28 15,474,999 21.928 7.93%
2021-10-21 0 27.10 27.00 27.10 26.90 27.75 7,514,368 203,883,250 27.132 20.65 20.57 20.65 20.49 21.14 9,863,212 20.671 -1.09%
2021-10-20 0 27.40 27.40 27.45 27.20 28.35 6,009,378 165,497,291 27.540 20.87 20.87 20.91 20.72 21.60 7,887,792 20.981 -2.66%
2021-10-19 0 28.15 27.95 28.15 27.15 28.20 8,875,983 246,081,226 27.724 21.45 21.29 21.45 20.68 21.48 11,650,441 21.122 2.18%
2021-10-18 0 27.55 27.40 27.55 26.85 28.55 6,547,415 178,988,980 27.337 20.99 20.87 20.99 20.46 21.75 8,594,009 20.827 -1.43%
2021-10-15 0 27.95 27.90 27.95 26.50 28.00 12,835,762 349,519,853 27.230 21.29 21.26 21.29 20.19 21.33 16,847,970 20.746 4.49%
2021-10-12 0 26.75 26.70 26.75 26.40 27.70 9,394,635 253,326,772 26.965 20.38 20.34 20.38 20.11 21.10 12,331,214 20.544 -1.47%
2021-10-11 0 27.15 27.15 27.20 27.00 28.45 5,291,800 144,696,270 27.343 20.68 20.68 20.72 20.57 21.67 6,945,913 20.832 -2.16%
2021-10-08 0 27.75 27.65 27.75 27.40 28.10 5,843,664 161,694,302 27.670 21.14 21.07 21.14 20.87 21.41 7,670,279 21.081 -0.18%
2021-10-07 0 27.80 27.75 27.80 27.35 28.00 4,580,344 126,871,973 27.699 21.18 21.14 21.18 20.84 21.33 6,012,070 21.103 -0.18%
2021-10-06 0 27.85 27.80 27.85 27.50 28.20 5,230,517 145,776,636 27.870 21.22 21.18 21.22 20.95 21.48 6,865,474 21.233 0.54%
2021-10-05 0 27.70 27.65 27.70 26.65 28.00 5,513,198 152,234,605 27.613 21.10 21.07 21.10 20.30 21.33 7,236,516 21.037 2.40%
2021-10-04 0 27.05 27.05 27.10 26.60 27.20 2,531,292 68,300,540 26.982 20.61 20.61 20.65 20.27 20.72 3,322,524 20.557 -1.46%
2021-09-30 0 27.45 27.40 27.45 25.70 27.45 7,886,085 212,284,594 26.919 20.91 20.87 20.91 19.58 20.91 10,351,121 20.508 3.58%
2021-09-29 0 26.50 26.45 26.50 25.90 26.70 4,019,619 106,154,244 26.409 20.19 20.15 20.19 19.73 20.34 5,276,073 20.120 -0.56%
2021-09-28 0 26.65 26.60 26.65 25.85 27.25 11,608,642 309,443,986 26.656 20.30 20.27 20.30 19.69 20.76 15,237,276 20.308 3.90%
2021-09-27 0 25.65 25.60 25.65 25.25 26.40 13,738,516 353,350,111 25.720 19.54 19.50 19.54 19.24 20.11 18,032,907 19.595 0.98%
2021-09-24 0 25.40 25.35 25.40 25.25 26.55 13,832,646 353,772,164 25.575 19.35 19.31 19.35 19.24 20.23 18,156,460 19.485 -4.33%
2021-09-23 0 26.55 26.50 26.55 26.20 28.20 11,147,044 298,055,816 26.739 20.23 20.19 20.23 19.96 21.48 14,631,392 20.371 -2.75%
2021-09-21 0 27.30 27.30 27.35 26.75 27.85 3,978,581 108,693,155 27.320 20.80 20.80 20.84 20.38 21.22 5,222,207 20.814 1.68%
2021-09-20 0 26.85 26.80 26.85 26.85 28.00 5,943,000 162,281,572 27.306 20.46 20.42 20.46 20.46 21.33 7,800,665 20.804 -4.79%
2021-09-17 0 28.20 27.95 28.20 26.65 28.20 12,577,429 350,614,516 27.876 21.48 21.29 21.48 20.30 21.48 16,508,887 21.238 3.68%
2021-09-16 0 27.20 27.20 27.25 27.10 27.90 3,993,768 109,139,295 27.327 20.72 20.72 20.76 20.65 21.26 5,242,142 20.820 -1.27%
2021-09-15 0 27.55 27.45 27.55 27.15 28.45 9,600,832 265,205,584 27.623 20.99 20.91 20.99 20.68 21.67 12,601,864 21.045 -1.61%
2021-09-14 0 28.00 28.00 28.05 27.75 29.55 12,948,368 366,493,866 28.304 21.33 21.33 21.37 21.14 22.51 16,995,774 21.564 -5.08%
2021-09-13 0 29.50 29.25 29.50 28.85 30.20 6,976,916 205,589,482 29.467 22.47 22.28 22.47 21.98 23.01 9,157,763 22.450 -2.48%
2021-09-10 0 30.25 30.05 30.25 29.90 30.45 5,597,094 168,661,213 30.134 23.05 22.89 23.05 22.78 23.20 7,346,636 22.958 1.34%
2021-09-09 0 29.85 29.80 29.85 29.05 30.80 11,159,047 330,534,810 29.620 22.74 22.70 22.74 22.13 23.47 14,647,147 22.566 -1.65%
2021-09-08 0 30.35 30.30 30.35 30.10 31.40 5,082,154 155,135,579 30.526 23.12 23.08 23.12 22.93 23.92 6,670,736 23.256 -0.98%
2021-09-07 0 30.65 30.60 30.65 30.20 31.10 6,648,197 204,342,614 30.737 23.35 23.31 23.35 23.01 23.69 8,726,293 23.417 0.49%
2021-09-06 0 30.50 30.45 30.50 30.15 31.60 17,236,276 529,229,080 30.704 23.24 23.20 23.24 22.97 24.07 22,623,998 23.392 -1.61%
2021-09-03 0 31.00 30.95 31.00 30.35 31.50 13,806,239 425,766,904 30.839 23.62 23.58 23.62 23.12 24.00 18,121,799 23.495 -1.59%
2021-09-02 0 31.50 31.35 31.50 30.60 32.50 11,338,829 353,094,288 31.140 24.00 23.88 24.00 23.31 24.76 14,883,125 23.724 -0.63%
2021-09-01 0 31.70 31.65 31.70 29.20 31.80 22,241,552 686,925,718 30.885 24.15 24.11 24.15 22.25 24.23 29,193,825 23.530 8.19%
2021-08-31 0 29.30 29.25 29.30 28.20 30.55 37,084,402 1,089,609,530 29.382 22.32 22.28 22.32 21.48 23.27 48,676,260 22.385 2.81%
2021-08-30 0 28.50 28.40 28.50 28.00 28.85 9,037,800 256,393,950 28.369 21.71 21.64 21.71 21.33 21.98 11,862,839 21.613 -0.35%
2021-08-27 0 28.60 28.50 28.60 28.00 28.65 2,825,201 80,107,604 28.355 21.79 21.71 21.79 21.33 21.83 3,708,303 21.602 1.24%
2021-08-26 0 28.25 28.20 28.25 27.50 28.80 7,581,641 213,729,338 28.190 21.52 21.48 21.52 20.95 21.94 9,951,513 21.477 -0.53%
2021-08-25 0 28.40 28.40 28.45 28.00 28.95 6,081,247 172,936,483 28.438 21.64 21.64 21.67 21.33 22.06 7,982,126 21.665 -1.05%
2021-08-24 0 28.70 28.65 28.70 28.10 29.05 6,668,069 191,053,916 28.652 21.87 21.83 21.87 21.41 22.13 8,752,377 21.829 2.50%
2021-08-23 0 28.00 28.00 28.05 27.75 28.50 5,089,796 143,301,581 28.155 21.33 21.33 21.37 21.14 21.71 6,680,767 21.450 1.27%
2021-08-20 0 27.65 27.60 27.65 27.00 28.70 5,577,399 154,283,664 27.662 21.07 21.03 21.07 20.57 21.87 7,320,785 21.075 -1.25%
2021-08-19 0 28.00 27.90 28.00 27.75 29.30 6,814,331 192,494,947 28.249 21.33 21.26 21.33 21.14 22.32 8,944,357 21.521 -3.28%
2021-08-18 0 28.95 28.90 28.95 28.65 29.95 6,572,277 190,990,899 29.060 22.06 22.02 22.06 21.83 22.82 8,626,642 22.140 -1.70%
2021-08-17 0 29.45 29.40 29.45 29.00 30.15 7,301,762 215,367,439 29.495 22.44 22.40 22.44 22.09 22.97 9,584,150 22.471 -1.83%
2021-08-16 0 30.00 29.95 30.00 29.30 30.20 11,728,300 349,772,693 29.823 22.86 22.82 22.86 22.32 23.01 15,394,337 22.721 2.39%
2021-08-13 0 29.30 29.25 29.30 29.05 29.80 4,320,440 126,580,759 29.298 22.32 22.28 22.32 22.13 22.70 5,670,925 22.321 -1.68%
2021-08-12 0 29.80 29.75 29.80 29.70 30.20 8,726,823 260,785,074 29.883 22.70 22.67 22.70 22.63 23.01 11,454,657 22.767 -0.17%
2021-08-11 0 29.85 29.80 29.85 29.00 30.15 10,660,677 318,124,987 29.841 22.74 22.70 22.74 22.09 22.97 13,992,996 22.735 1.19%
2021-08-10 0 29.50 29.45 29.50 28.55 29.50 8,956,477 260,672,585 29.104 22.47 22.44 22.47 21.75 22.47 11,756,096 22.173 1.55%
2021-08-09 0 29.05 28.95 29.05 27.90 29.50 13,632,815 397,540,951 29.161 22.13 22.06 22.13 21.26 22.47 17,894,166 22.216 2.47%
2021-08-06 0 28.35 28.30 28.35 28.25 28.80 7,548,865 215,122,305 28.497 21.60 21.56 21.60 21.52 21.94 9,908,492 21.711 -0.18%
2021-08-05 0 28.40 28.35 28.40 28.00 28.90 8,509,317 242,645,120 28.515 21.64 21.60 21.64 21.33 22.02 11,169,163 21.725 1.43%
2021-08-04 0 28.00 27.95 28.00 27.70 29.10 11,172,400 316,363,308 28.317 21.33 21.29 21.33 21.10 22.17 14,664,673 21.573 -2.78%
2021-08-03 0 28.80 28.75 28.80 27.00 28.90 13,686,833 388,205,068 28.363 21.94 21.90 21.94 20.57 22.02 17,965,069 21.609 4.73%
2021-08-02 0 27.50 27.45 27.50 25.85 27.50 8,939,588 240,593,803 26.913 20.95 20.91 20.95 19.69 20.95 11,733,928 20.504 3.38%
2021-07-30 0 26.60 26.55 26.60 25.60 26.90 19,453,229 511,251,864 26.281 20.27 20.23 20.27 19.50 20.49 25,533,927 20.022 3.50%
2021-07-29 0 25.70 25.55 25.70 24.95 26.85 17,812,250 453,604,546 25.466 19.58 19.47 19.58 19.01 20.46 23,380,010 19.401 -1.53%
2021-07-28 0 26.10 26.00 26.10 25.15 26.30 9,705,640 249,024,354 25.658 19.88 19.81 19.88 19.16 20.04 12,739,433 19.548 2.76%
2021-07-27 0 25.40 25.35 25.40 24.75 27.75 17,653,673 459,928,695 26.053 19.35 19.31 19.35 18.86 21.14 23,171,865 19.849 -7.47%
2021-07-26 0 27.45 27.40 27.45 27.20 28.05 9,272,726 254,955,080 27.495 20.91 20.87 20.91 20.72 21.37 12,171,199 20.947 -3.35%
2021-07-23 0 28.40 28.20 28.40 28.05 29.00 13,316,752 378,581,564 28.429 21.64 21.48 21.64 21.37 22.09 17,479,308 21.659 -1.05%
2021-07-22 0 28.70 28.65 28.70 28.50 29.00 6,415,965 183,860,020 28.657 21.87 21.83 21.87 21.71 22.09 8,421,470 21.832 -0.17%
2021-07-21 0 28.75 28.75 28.80 28.00 28.90 6,791,687 194,862,048 28.691 21.90 21.90 21.94 21.33 22.02 8,914,635 21.859 1.77%
2021-07-20 0 28.25 28.10 28.25 27.55 28.35 6,783,955 189,238,130 27.895 21.52 21.41 21.52 20.99 21.60 8,904,486 21.252 1.07%
2021-07-19 0 27.95 27.90 27.95 27.60 28.40 11,427,774 320,336,061 28.031 21.29 21.26 21.29 21.03 21.64 14,999,872 21.356 -1.76%
2021-07-16 0 28.45 28.40 28.45 28.05 28.70 5,891,457 166,880,489 28.326 21.67 21.64 21.67 21.37 21.87 7,733,011 21.580 -0.87%
2021-07-15 0 28.70 28.65 28.70 28.45 29.10 10,458,858 300,399,616 28.722 21.87 21.83 21.87 21.67 22.17 13,728,092 21.882 0.00%
2021-07-14 0 28.70 28.70 28.75 28.30 29.80 14,887,002 430,006,162 28.885 21.87 21.87 21.90 21.56 22.70 19,540,387 22.006 -1.71%
2021-07-13 0 29.20 29.15 29.20 27.60 29.35 18,036,698 519,591,837 28.807 22.25 22.21 22.25 21.03 22.36 23,674,616 21.947 5.23%
2021-07-12 0 27.75 27.70 27.75 26.80 27.85 11,209,552 308,717,935 27.541 21.14 21.10 21.14 20.42 21.22 14,713,438 20.982 2.59%
2021-07-09 0 27.05 27.05 27.10 26.20 27.20 16,207,383 436,401,570 26.926 20.61 20.61 20.65 19.96 20.72 21,273,493 20.514 4.20%
2021-07-08 0 26.40 26.35 26.40 26.05 27.15 14,178,041 376,906,584 26.584 19.78 19.74 19.78 19.52 20.34 18,925,207 19.916 -2.76%
2021-07-07 0 27.15 27.10 27.15 26.10 27.40 20,453,073 554,080,658 27.090 20.34 20.30 20.34 19.55 20.53 27,301,278 20.295 4.42%
2021-07-06 0 26.00 25.95 26.00 25.70 26.50 10,257,494 266,772,553 26.008 19.48 19.44 19.48 19.25 19.85 13,691,962 19.484 0.97%
2021-07-05 0 25.75 25.75 25.80 25.60 26.90 11,006,793 287,763,856 26.144 19.29 19.29 19.33 19.18 20.15 14,692,145 19.586 -4.45%
2021-07-02 0 26.95 26.95 27.00 26.65 27.90 13,912,954 376,605,896 27.069 20.19 20.19 20.23 19.97 20.90 18,571,362 20.279 -0.55%
2021-06-30 0 27.10 27.05 27.10 26.90 27.70 8,640,112 235,811,431 27.293 20.30 20.26 20.30 20.15 20.75 11,533,040 20.447 0.00%
2021-06-29 0 27.10 27.10 27.15 26.90 28.25 12,383,306 337,256,938 27.235 20.30 20.30 20.34 20.15 21.16 16,529,550 20.403 -2.87%
2021-06-28 0 27.90 27.90 27.95 27.80 28.65 7,863,609 220,382,881 28.026 20.90 20.90 20.94 20.83 21.46 10,496,544 20.996 -1.41%
2021-06-25 0 28.30 28.25 28.30 27.40 28.30 12,995,341 363,727,528 27.989 21.20 21.16 21.20 20.53 21.20 17,346,509 20.968 3.10%
2021-06-24 0 27.45 27.45 27.50 27.40 28.40 7,377,250 205,365,581 27.838 20.56 20.56 20.60 20.53 21.28 9,847,340 20.855 -1.96%
2021-06-23 0 28.00 27.95 28.00 27.60 28.15 8,321,600 232,236,001 27.908 20.98 20.94 20.98 20.68 21.09 11,107,882 20.907 1.27%
2021-06-22 0 27.65 27.60 27.65 27.25 28.00 11,072,097 305,783,969 27.618 20.71 20.68 20.71 20.41 20.98 14,779,315 20.690 1.84%
2021-06-21 0 27.15 27.10 27.15 26.55 27.50 26,038,996 699,463,518 26.862 20.34 20.30 20.34 19.89 20.60 34,757,510 20.124 -3.21%
2021-06-18 0 28.05 28.00 28.05 27.40 28.90 32,681,779 915,097,234 28.000 21.01 20.98 21.01 20.53 21.65 43,624,464 20.977 -1.92%
2021-06-17 0 28.60 28.55 28.60 28.30 29.50 22,654,253 649,724,088 28.680 21.43 21.39 21.43 21.20 22.10 30,239,469 21.486 -3.54%
2021-06-16 0 29.65 29.65 29.70 29.00 29.95 17,467,747 516,421,368 29.564 22.21 22.21 22.25 21.73 22.44 23,316,390 22.148 0.51%
2021-06-15 0 29.50 29.50 29.55 28.55 29.85 19,271,575 564,536,466 29.294 22.10 22.10 22.14 21.39 22.36 25,724,185 21.946 -1.67%
2021-06-11 0 30.00 30.00 30.05 30.00 31.20 12,381,864 373,664,902 30.178 22.47 22.47 22.51 22.47 23.37 16,527,625 22.609 -2.76%
2021-06-10 0 30.85 30.80 30.85 30.70 31.45 5,137,746 159,113,493 30.970 23.11 23.07 23.11 23.00 23.56 6,857,993 23.201 -0.48%
2021-06-09 0 31.00 30.95 31.00 30.40 31.10 6,659,831 205,478,477 30.853 23.22 23.19 23.22 22.77 23.30 8,889,711 23.114 1.64%
2021-06-08 0 30.50 30.50 30.55 30.50 31.75 12,394,200 380,853,043 30.728 22.85 22.85 22.89 22.85 23.79 16,544,091 23.020 -3.94%
2021-06-07 0 31.75 31.65 31.75 31.60 32.55 11,955,960 380,352,644 31.813 23.79 23.71 23.79 23.67 24.39 15,959,117 23.833 -0.94%
2021-06-04 0 32.05 31.95 32.05 31.80 32.45 9,918,387 318,040,157 32.066 24.01 23.94 24.01 23.82 24.31 13,239,313 24.022 -0.62%
2021-06-03 0 32.25 32.20 32.25 32.20 32.95 7,115,324 230,973,628 32.461 24.16 24.12 24.16 24.12 24.68 9,497,714 24.319 -2.42%
2021-06-02 0 33.05 33.05 33.10 31.90 33.05 6,998,289 228,054,702 32.587 24.76 24.76 24.80 23.90 24.76 9,341,493 24.413 2.16%
2021-06-01 0 32.35 32.30 32.35 31.55 33.20 8,750,964 280,295,718 32.030 24.24 24.20 24.24 23.64 24.87 11,681,008 23.996 -1.07%
2021-05-31 0 32.70 32.65 32.70 31.90 33.00 8,399,786 271,737,731 32.351 24.50 24.46 24.50 23.90 24.72 11,212,247 24.236 0.15%
2021-05-28 0 32.65 32.65 32.70 32.50 33.70 10,598,514 348,743,655 32.905 24.46 24.46 24.50 24.35 25.25 14,147,164 24.651 -2.68%
2021-05-27 0 33.55 33.50 33.55 33.05 33.75 11,050,945 370,646,232 33.540 25.13 25.10 25.13 24.76 25.28 14,751,081 25.127 -0.30%
2021-05-26 0 33.65 33.65 33.70 32.25 33.80 16,179,239 541,767,918 33.485 25.21 25.21 25.25 24.16 25.32 21,596,457 25.086 4.50%
2021-05-25 0 32.20 32.10 32.20 31.75 32.45 7,715,618 247,745,006 32.110 24.12 24.05 24.12 23.79 24.31 10,299,002 24.055 2.22%
2021-05-24 0 31.50 31.50 31.55 31.45 32.30 7,302,073 231,678,945 31.728 23.60 23.60 23.64 23.56 24.20 9,746,991 23.769 -2.63%
2021-05-21 0 32.35 32.35 32.40 31.85 32.65 13,346,194 431,989,198 32.368 24.24 24.24 24.27 23.86 24.46 17,814,837 24.249 1.09%
2021-05-20 0 32.00 31.95 32.00 29.85 32.30 25,118,369 783,150,356 31.178 23.97 23.94 23.97 22.36 24.20 33,528,633 23.358 6.49%
2021-05-18 0 30.05 30.00 30.05 30.05 30.70 8,028,399 243,647,307 30.348 22.51 22.47 22.51 22.51 23.00 10,716,510 22.736 -0.83%
2021-05-17 0 30.30 30.25 30.30 29.70 30.65 9,741,020 295,018,389 30.286 22.70 22.66 22.70 22.25 22.96 13,002,560 22.689 2.02%
2021-05-14 0 29.70 29.65 29.70 29.50 30.55 9,306,120 279,302,791 30.013 22.25 22.21 22.25 22.10 22.89 12,422,044 22.484 0.68%
2021-05-13 0 29.50 29.50 29.60 29.30 30.80 14,513,321 434,387,560 29.930 22.10 22.10 22.18 21.95 23.07 19,372,747 22.423 -4.99%
2021-05-12 0 31.05 31.05 31.25 30.70 32.10 10,043,233 311,872,722 31.053 23.26 23.26 23.41 23.00 24.05 13,405,961 23.264 -2.51%
2021-05-11 0 31.85 31.80 31.85 30.85 32.15 13,017,667 411,232,725 31.590 23.86 23.82 23.86 23.11 24.09 17,376,311 23.666 0.31%
2021-05-10 0 31.75 31.75 31.80 31.65 32.75 8,533,863 273,926,278 32.099 23.79 23.79 23.82 23.71 24.54 11,391,216 24.047 -1.09%
2021-05-07 0 32.10 32.10 32.15 32.00 34.30 13,686,129 448,669,129 32.783 24.05 24.05 24.09 23.97 25.70 18,268,591 24.560 -5.87%
2021-05-06 0 34.10 34.00 34.10 32.30 34.30 22,932,122 770,331,918 33.592 25.55 25.47 25.55 24.20 25.70 30,610,376 25.166 7.23%
2021-05-05 0 31.80 31.80 31.85 31.55 32.50 4,463,420 142,388,109 31.901 23.82 23.82 23.86 23.64 24.35 5,957,886 23.899 -1.40%
2021-05-04 0 32.25 32.25 32.30 31.40 32.50 6,222,676 199,560,570 32.070 24.16 24.16 24.20 23.52 24.35 8,306,185 24.026 2.38%
2021-05-03 0 31.50 31.50 31.55 30.50 33.95 8,589,629 273,989,159 31.898 23.60 23.60 23.64 22.85 25.43 11,465,654 23.897 -6.25%
2021-04-30 0 33.60 33.55 33.60 33.40 34.35 6,728,248 227,227,219 33.772 25.17 25.13 25.17 25.02 25.73 8,981,035 25.301 0.15%
2021-04-29 0 33.55 33.50 33.55 33.45 34.45 5,425,546 182,763,863 33.686 25.13 25.10 25.13 25.06 25.81 7,242,156 25.236 -2.04%
2021-04-28 0 34.25 34.20 34.25 34.10 34.80 6,015,724 206,792,136 34.375 25.66 25.62 25.66 25.55 26.07 8,029,940 25.753 0.00%
2021-04-27 0 34.25 34.20 34.25 33.65 34.50 7,604,849 260,284,874 34.226 25.66 25.62 25.66 25.21 25.85 10,151,145 25.641 0.74%
2021-04-26 0 34.00 33.95 34.00 33.65 34.50 6,110,293 208,847,049 34.180 25.47 25.43 25.47 25.21 25.85 8,156,173 25.606 -0.58%
2021-04-23 0 34.20 34.10 34.20 33.40 34.20 7,249,352 244,979,953 33.793 25.62 25.55 25.62 25.02 25.62 9,676,618 25.317 2.09%
2021-04-22 0 33.50 33.40 33.50 33.30 34.20 3,882,570 130,486,007 33.608 25.10 25.02 25.10 24.95 25.62 5,182,553 25.178 -1.62%
2021-04-21 0 34.05 34.00 34.05 33.40 34.20 5,894,148 200,089,846 33.947 25.51 25.47 25.51 25.02 25.62 7,867,658 25.432 -0.44%
2021-04-20 0 34.20 34.15 34.20 33.40 34.20 5,885,830 200,079,657 33.993 25.62 25.58 25.62 25.02 25.62 7,856,555 25.467 1.33%
2021-04-19 0 33.75 33.65 33.75 33.40 34.15 9,068,740 306,289,235 33.774 25.28 25.21 25.28 25.02 25.58 12,105,183 25.302 -0.15%
2021-04-16 0 33.80 33.75 33.80 32.10 33.80 14,364,200 477,142,790 33.217 25.32 25.28 25.32 24.05 25.32 19,173,697 24.885 4.48%
2021-04-15 0 32.35 32.25 32.35 31.85 33.05 5,355,141 172,108,019 32.139 24.24 24.16 24.24 23.86 24.76 7,148,177 24.077 -1.07%
2021-04-14 0 32.70 32.65 32.70 32.45 33.15 3,914,891 128,379,612 32.793 24.50 24.46 24.50 24.31 24.83 5,225,695 24.567 1.40%
2021-04-13 0 32.25 32.20 32.25 32.10 33.65 10,081,350 331,628,123 32.895 24.16 24.12 24.16 24.05 25.21 13,456,841 24.644 -3.01%
2021-04-12 0 33.25 33.20 33.25 32.70 33.95 7,429,246 245,962,378 33.107 24.91 24.87 24.91 24.50 25.43 9,916,745 24.803 0.76%
2021-04-09 0 33.00 32.95 33.00 32.85 34.50 9,790,905 327,177,024 33.416 24.72 24.68 24.72 24.61 25.85 13,069,147 25.034 -3.79%
2021-04-08 0 34.30 34.25 34.30 33.55 34.55 10,939,835 373,071,232 34.102 25.70 25.66 25.70 25.13 25.88 14,602,768 25.548 1.03%
2021-04-07 0 33.95 33.90 33.95 32.80 34.00 15,676,522 526,171,600 33.564 25.43 25.40 25.43 24.57 25.47 20,925,418 25.145 2.57%
2021-04-01 0 33.10 33.05 33.10 31.55 33.10 17,165,344 560,180,440 32.634 24.80 24.76 24.80 23.64 24.80 22,912,735 24.448 6.43%
2021-03-31 0 31.10 31.10 31.15 30.00 31.25 17,590,036 543,686,036 30.909 23.30 23.30 23.34 22.47 23.41 23,479,624 23.156 4.89%
2021-03-30 0 29.65 29.60 29.65 29.20 30.35 11,083,854 330,015,625 29.774 22.21 22.18 22.21 21.88 22.74 14,795,008 22.306 -0.84%
2021-03-29 0 29.90 29.90 29.95 29.30 30.35 7,582,373 226,675,776 29.895 22.40 22.40 22.44 21.95 22.74 10,121,143 22.396 0.34%
2021-03-26 0 29.80 29.80 29.85 29.20 30.15 9,530,075 283,124,506 29.709 22.33 22.33 22.36 21.88 22.59 12,720,985 22.256 2.23%
2021-03-25 0 29.15 29.10 29.15 27.80 29.50 10,994,354 318,108,601 28.934 21.84 21.80 21.84 20.83 22.10 14,675,541 21.676 -0.34%
2021-03-24 0 29.25 29.20 29.25 29.10 30.25 12,915,895 379,942,427 29.417 21.91 21.88 21.91 21.80 22.66 17,240,463 22.038 -2.17%
2021-03-23 0 29.90 29.90 29.95 29.85 31.60 10,847,051 329,655,075 30.391 22.40 22.40 22.44 22.36 23.67 14,478,918 22.768 -4.93%
2021-03-22 0 31.45 31.45 31.50 31.40 32.35 6,722,986 212,588,691 31.621 23.56 23.56 23.60 23.52 24.24 8,974,012 23.689 -1.26%
2021-03-19 0 31.85 31.80 31.85 30.75 32.15 19,564,921 618,709,862 31.623 23.86 23.82 23.86 23.04 24.09 26,115,751 23.691 0.95%
2021-03-18 0 31.55 31.55 31.60 31.50 32.65 7,073,395 226,070,986 31.961 23.64 23.64 23.67 23.60 24.46 9,441,746 23.944 -1.56%
2021-03-17 0 32.05 32.00 32.05 30.75 32.40 8,272,994 263,566,862 31.859 24.01 23.97 24.01 23.04 24.27 11,043,001 23.867 2.23%
2021-03-16 0 31.35 31.30 31.35 30.90 31.85 6,446,695 202,228,448 31.369 23.49 23.45 23.49 23.15 23.86 8,605,211 23.501 1.62%
2021-03-15 0 30.85 30.80 30.85 30.60 32.80 21,350,169 669,006,856 31.335 23.11 23.07 23.11 22.92 24.57 28,498,745 23.475 -4.49%
2021-03-12 0 32.30 32.10 32.30 31.20 32.30 32,359,167 1,040,837,638 32.165 24.20 24.05 24.20 23.37 24.20 43,193,833 24.097 2.22%
2021-03-11 0 31.60 31.55 31.60 29.80 31.85 15,920,937 496,890,601 31.210 23.67 23.64 23.67 22.33 23.86 21,251,669 23.381 5.33%
2021-03-10 0 30.00 29.95 30.00 29.55 30.30 16,415,217 492,286,198 29.990 22.47 22.44 22.47 22.14 22.70 21,911,446 22.467 3.81%
2021-03-09 0 28.90 28.85 28.90 28.00 30.50 24,605,753 717,957,489 29.178 21.65 21.61 21.65 20.98 22.85 32,844,381 21.859 -0.86%
2021-03-08 0 29.15 29.15 29.25 28.95 31.35 21,689,731 651,118,942 30.020 21.84 21.84 21.91 21.69 23.49 28,952,001 22.490 -2.18%
2021-03-05 0 29.80 29.80 30.00 28.25 30.70 17,228,990 511,020,055 29.660 22.33 22.33 22.47 21.16 23.00 22,997,691 22.220 0.17%
2021-03-04 0 29.75 29.75 29.85 29.75 31.15 10,264,687 309,456,101 30.148 22.29 22.29 22.36 22.29 23.34 13,701,563 22.585 -4.95%
2021-03-03 0 31.30 31.30 31.35 30.60 31.65 11,043,270 342,281,917 30.995 23.45 23.45 23.49 22.92 23.71 14,740,836 23.220 -0.95%
2021-03-02 0 31.60 31.55 31.60 30.35 32.40 14,535,726 454,312,128 31.255 23.67 23.64 23.67 22.74 24.27 19,402,654 23.415 0.64%
2021-03-01 0 31.40 31.40 31.45 30.80 31.90 14,409,920 449,725,720 31.209 23.52 23.52 23.56 23.07 23.90 19,234,725 23.381 6.44%
2021-02-26 0 29.50 29.50 29.65 29.00 31.00 31,841,217 949,591,662 29.823 22.10 22.10 22.21 21.73 23.22 42,502,461 22.342 -6.65%
2021-02-25 0 31.60 31.60 31.65 31.00 32.60 19,527,383 620,247,592 31.763 23.67 23.67 23.71 23.22 24.42 26,065,644 23.796 -0.32%
2021-02-24 0 31.70 31.65 31.70 31.50 34.15 27,283,183 886,707,479 32.500 23.75 23.71 23.75 23.60 25.58 36,418,282 24.348 -3.94%
2021-02-23 0 33.00 32.95 33.00 32.35 33.75 20,345,638 672,520,721 33.055 24.72 24.68 24.72 24.24 25.28 27,157,872 24.763 1.69%
2021-02-22 0 32.45 32.40 32.45 32.45 35.75 31,995,118 1,071,416,905 33.487 24.31 24.27 24.31 24.31 26.78 42,707,892 25.087 -7.55%
2021-02-19 0 35.10 35.05 35.10 33.90 35.90 26,778,201 933,472,013 34.859 26.30 26.26 26.30 25.40 26.89 35,744,219 26.115 -2.09%
2021-02-18 0 35.85 35.85 35.90 35.60 38.45 29,430,835 1,086,663,649 36.923 26.86 26.86 26.89 26.67 28.81 39,285,022 27.661 -4.40%
2021-02-17 0 37.50 37.50 37.60 36.35 37.90 9,950,128 369,815,261 37.167 28.09 28.09 28.17 27.23 28.39 13,281,682 27.844 0.67%
2021-02-16 0 37.25 37.20 37.25 36.15 37.95 13,338,270 493,991,470 37.036 27.91 27.87 27.91 27.08 28.43 17,804,260 27.746 3.04%
2021-02-11 0 36.15 36.10 36.15 35.10 36.15 3,667,666 130,944,016 35.702 27.08 27.04 27.08 26.30 27.08 4,895,693 26.747 1.40%
2021-02-10 0 35.65 35.60 35.65 35.15 36.25 8,534,087 304,071,687 35.630 26.71 26.67 26.71 26.33 27.16 11,391,515 26.693 0.00%
2021-02-09 0 35.65 35.65 35.70 35.60 36.65 9,545,160 342,580,110 35.890 26.71 26.71 26.75 26.67 27.46 12,741,121 26.888 -2.73%
2021-02-08 0 36.65 36.60 36.65 35.65 36.85 18,192,645 662,984,784 36.442 27.46 27.42 27.46 26.71 27.61 24,284,002 27.301 3.82%
2021-02-05 0 35.30 35.30 35.35 34.90 36.60 20,846,344 746,378,834 35.804 26.45 26.45 26.48 26.15 27.42 27,826,227 26.823 0.28%
2021-02-04 0 35.20 35.15 35.20 33.95 35.80 18,516,457 643,135,431 34.733 26.37 26.33 26.37 25.43 26.82 24,716,235 26.021 2.03%
2021-02-03 0 34.50 34.50 34.70 34.10 35.20 17,404,866 601,692,885 34.570 25.85 25.85 26.00 25.55 26.37 23,232,455 25.899 0.73%
2021-02-02 0 34.25 34.25 34.30 33.70 34.80 15,297,934 526,374,225 34.408 25.66 25.66 25.70 25.25 26.07 20,420,069 25.777 3.16%
2021-02-01 0 33.20 33.20 33.30 32.30 33.85 17,038,631 567,599,876 33.313 24.87 24.87 24.95 24.20 25.36 22,743,595 24.956 3.43%
2021-01-29 0 32.10 32.10 32.20 32.10 34.50 35,364,535 1,164,405,954 32.926 24.05 24.05 24.12 24.05 25.85 47,205,475 24.667 -4.75%
2021-01-28 0 33.70 33.70 33.75 32.85 34.40 25,801,588 867,020,953 33.603 25.25 25.25 25.28 24.61 25.77 34,440,611 25.174 -3.30%
2021-01-27 0 34.85 34.80 34.85 33.15 35.95 22,478,473 775,103,841 34.482 26.11 26.07 26.11 24.83 26.93 30,004,834 25.833 -1.13%
2021-01-26 0 35.25 35.25 35.30 35.00 37.05 27,025,210 969,028,351 35.856 26.41 26.41 26.45 26.22 27.76 36,073,933 26.862 -4.86%
2021-01-25 0 37.05 37.00 37.05 34.70 37.30 27,247,257 991,668,851 36.395 27.76 27.72 27.76 26.00 27.94 36,370,327 27.266 4.37%
2021-01-22 0 35.50 35.45 35.50 34.15 35.70 29,950,510 1,045,679,401 34.914 26.60 26.56 26.60 25.58 26.75 39,978,697 26.156 0.85%
2021-01-21 0 35.20 35.15 35.20 33.10 35.25 45,399,698 1,557,979,429 34.317 26.37 26.33 26.37 24.80 26.41 60,600,664 25.709 6.67%
2021-01-20 0 33.00 33.00 33.05 31.90 33.50 27,418,788 901,917,114 32.894 24.72 24.72 24.76 23.90 25.10 36,599,291 24.643 1.07%
2021-01-19 0 32.65 32.60 32.65 31.90 33.50 32,454,847 1,058,022,262 32.600 24.46 24.42 24.46 23.90 25.10 43,321,550 24.423 -1.06%
2021-01-18 0 33.00 32.95 33.00 31.70 33.00 26,843,235 873,919,355 32.556 24.72 24.68 24.72 23.75 24.72 35,831,028 24.390 4.43%
2021-01-15 0 31.60 31.60 31.70 30.95 32.95 28,005,829 890,395,709 31.793 23.67 23.67 23.75 23.19 24.68 37,382,888 23.818 -4.39%
2021-01-14 0 33.05 33.05 33.10 33.00 34.60 20,271,380 680,533,796 33.571 24.76 24.76 24.80 24.72 25.92 27,058,750 25.150 -2.22%
2021-01-13 0 33.80 33.75 33.80 33.05 34.85 27,600,358 934,074,317 33.843 25.32 25.28 25.32 24.76 26.11 36,841,655 25.354 -0.88%
2021-01-12 0 34.10 34.10 34.15 32.65 34.80 35,837,894 1,222,803,277 34.120 25.55 25.55 25.58 24.46 26.07 47,837,326 25.562 2.25%
2021-01-11 0 33.35 33.30 33.35 31.20 34.05 48,767,929 1,604,799,161 32.907 24.98 24.95 24.98 23.37 25.51 65,096,663 24.653 4.06%
2021-01-08 0 32.05 32.00 32.05 30.90 32.40 31,925,842 1,017,984,484 31.886 24.01 23.97 24.01 23.15 24.27 42,615,420 23.888 3.89%
2021-01-07 0 30.85 30.85 30.90 30.70 32.05 30,080,193 942,031,726 31.317 23.11 23.11 23.15 23.00 24.01 40,151,801 23.462 -2.99%
2021-01-06 0 31.80 31.80 31.85 31.70 32.90 34,885,604 1,123,552,663 32.207 23.82 23.82 23.86 23.75 24.65 46,566,185 24.128 -0.31%
2021-01-05 0 31.90 31.85 31.90 30.10 32.95 74,254,472 2,339,023,854 31.500 23.90 23.86 23.90 22.55 24.68 99,116,745 23.599 0.16%
2021-01-04 0 31.85 31.80 31.85 28.35 31.95 74,020,781 2,232,278,993 30.157 23.86 23.82 23.86 21.24 23.94 98,804,808 22.593 13.35%
2020-12-31 0 28.10 28.10 28.20 27.45 28.55 24,124,906 678,542,798 28.126 21.05 21.05 21.13 20.56 21.39 32,202,534 21.071 1.81%
2020-12-30 0 27.60 27.60 27.65 27.05 27.90 30,747,254 847,241,096 27.555 20.68 20.68 20.71 20.26 20.90 41,042,211 20.643 0.36%
2020-12-29 0 27.50 27.50 27.60 27.00 28.30 42,409,852 1,169,193,914 27.569 20.60 20.60 20.68 20.23 21.20 56,609,742 20.654 0.36%
2020-12-28 0 27.40 27.40 27.45 25.45 28.80 63,690,016 1,718,666,187 26.985 20.53 20.53 20.56 19.07 21.58 85,015,042 20.216 6.20%
2020-12-24 0 25.80 25.80 25.85 24.60 26.20 39,317,651 1,004,747,973 25.555 19.33 19.33 19.37 18.43 19.63 52,482,194 19.145 1.78%
2020-12-23 0 25.35 25.30 25.35 22.60 26.85 73,267,754 1,858,133,135 25.361 18.99 18.95 18.99 16.93 20.11 97,799,649 18.999

Copyright & disclaimer, Privacy policy

Back to top