China Resources Mixc Lifestyle Services Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01209	2020-12-09			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-23	0	38.08	38.08	38.10	37.10	38.42	3,575,712	136,113,817	38.066	38.08	38.08	38.10	37.10	38.42	3,575,712	38.066	1.71%
2026-09-22	0	37.44	37.42	37.44	37.22	37.98	3,690,801	138,347,052	37.484	37.44	37.42	37.44	37.22	37.98	3,690,801	37.484	-1.16%
2026-09-21	0	37.88	37.88	37.90	36.46	38.06	4,609,256	173,044,172	37.543	37.88	37.88	37.90	36.46	38.06	4,609,256	37.543	0.91%
2026-09-18	0	37.54	37.52	37.54	36.88	37.96	5,757,758	216,061,108	37.525	37.54	37.52	37.54	36.88	37.96	5,757,758	37.525	0.91%
2026-09-17	0	37.20	37.20	37.22	37.12	38.08	4,983,098	186,177,063	37.362	37.20	37.20	37.22	37.12	38.08	4,983,098	37.362	-2.26%
2026-09-16	0	38.06	38.02	38.06	37.84	38.34	3,191,353	121,530,841	38.081	38.06	38.02	38.06	37.84	38.34	3,191,353	38.081	-0.37%
2026-09-15	0	38.20	38.18	38.20	37.82	38.64	5,340,129	204,545,484	38.303	38.20	38.18	38.20	37.82	38.64	5,340,129	38.303	-0.31%
2026-09-14	0	38.32	38.32	38.34	37.60	38.70	4,804,862	183,887,862	38.271	38.32	38.32	38.34	37.60	38.70	4,804,862	38.271	0.42%
2026-09-11	0	38.16	38.14	38.16	37.76	38.34	4,125,427	157,313,640	38.133	38.16	38.14	38.16	37.76	38.34	4,125,427	38.133	-0.83%
2026-09-10	0	38.48	38.46	38.48	38.30	39.10	4,565,296	176,009,333	38.554	38.48	38.46	38.48	38.30	39.10	4,565,296	38.554	-2.41%
2026-09-09	0	40.56	40.54	40.56	40.08	40.86	6,082,441	246,310,100	40.495	39.43	39.41	39.43	38.96	39.72	6,256,595	39.368	-0.59%
2026-09-08	0	40.80	40.78	40.80	39.48	41.18	5,611,029	228,863,416	40.788	39.66	39.64	39.66	38.38	40.03	5,771,686	39.653	2.26%
2026-09-07	0	39.90	39.88	39.90	39.58	41.24	3,740,483	149,513,268	39.972	38.79	38.77	38.79	38.48	40.09	3,847,582	38.859	-3.30%
2026-09-04	0	41.26	41.24	41.26	40.46	42.00	9,062,455	375,606,294	41.446	40.11	40.09	40.11	39.33	40.83	9,321,934	40.293	2.03%
2026-09-03	0	40.44	40.42	40.44	39.06	40.70	8,807,183	354,536,366	40.255	39.31	39.29	39.31	37.97	39.57	9,059,353	39.135	3.59%
2026-09-02	0	39.04	39.04	39.06	37.72	39.16	4,894,514	188,749,926	38.564	37.95	37.95	37.97	36.67	38.07	5,034,655	37.490	0.36%
2026-09-01	0	38.90	38.90	38.92	38.38	39.26	7,624,840	295,377,679	38.739	37.82	37.82	37.84	37.31	38.17	7,843,157	37.661	-0.51%
2026-08-31	0	39.10	39.08	39.10	38.32	42.30	12,998,312	507,931,739	39.077	38.01	37.99	38.01	37.25	41.12	13,370,483	37.989	-3.27%
2026-08-28	0	40.42	40.40	40.42	39.86	41.08	4,815,480	195,353,089	40.568	39.29	39.28	39.29	38.75	39.94	4,953,358	39.439	0.20%
2026-08-27	0	40.34	40.32	40.34	40.00	40.84	3,353,524	135,670,269	40.456	39.22	39.20	39.22	38.89	39.70	3,449,543	39.330	-0.40%
2026-08-26	0	40.50	40.48	40.50	39.68	40.78	3,068,614	123,835,159	40.355	39.37	39.35	39.37	38.58	39.64	3,156,475	39.232	1.20%
2026-08-25	0	40.02	40.00	40.02	39.72	40.70	2,571,623	103,205,716	40.133	38.91	38.89	38.91	38.61	39.57	2,645,254	39.015	0.76%
2026-08-24	0	39.72	39.70	39.72	39.54	41.36	6,001,241	241,928,876	40.313	38.61	38.59	38.61	38.44	40.21	6,173,070	39.191	-3.59%
2026-08-21	0	41.20	41.16	41.20	40.88	41.94	3,471,674	142,965,790	41.181	40.05	40.01	40.05	39.74	40.77	3,571,076	40.034	1.33%
2026-08-20	0	40.66	40.64	40.66	40.52	41.78	4,489,976	184,186,307	41.022	39.53	39.51	39.53	39.39	40.62	4,618,534	39.880	-0.44%
2026-08-19	0	40.84	40.82	40.84	39.52	41.00	3,661,885	148,964,866	40.680	39.70	39.68	39.70	38.42	39.86	3,766,733	39.547	2.05%
2026-08-18	0	40.02	40.00	40.02	39.84	40.40	8,377,392	335,545,474	40.054	38.91	38.89	38.91	38.73	39.28	8,617,256	38.939	0.05%
2026-08-17	0	40.00	39.94	40.00	39.86	40.40	1,351,011	54,252,605	40.157	38.89	38.83	38.89	38.75	39.28	1,389,694	39.039	0.40%
2026-08-14	0	39.84	39.80	39.84	39.34	40.36	2,168,840	86,404,412	39.839	38.73	38.69	38.73	38.24	39.24	2,230,939	38.730	-0.20%
2026-08-13	0	39.92	39.84	39.92	39.84	40.88	3,729,763	150,124,516	40.250	38.81	38.73	38.81	38.73	39.74	3,836,555	39.130	-2.63%
2026-08-12	0	41.00	41.00	41.02	39.20	41.14	8,805,627	355,012,410	40.317	39.86	39.86	39.88	38.11	39.99	9,057,752	39.194	2.96%
2026-08-11	0	39.82	39.72	39.82	39.74	40.32	4,231,293	169,142,347	39.974	38.71	38.61	38.71	38.63	39.20	4,352,445	38.861	-0.85%
2026-08-10	0	40.16	40.06	40.16	39.86	40.90	2,329,024	93,548,612	40.166	39.04	38.94	39.04	38.75	39.76	2,395,709	39.048	0.50%
2026-08-07	0	39.96	39.88	39.96	39.16	40.06	2,467,462	98,144,021	39.775	38.85	38.77	38.85	38.07	38.94	2,538,111	38.668	1.58%
2026-08-06	0	39.34	39.34	39.36	39.02	39.86	5,214,245	204,926,126	39.301	38.24	38.24	38.26	37.93	38.75	5,363,541	38.207	-1.55%
2026-08-05	0	39.96	39.94	39.96	39.10	40.20	5,554,644	220,943,457	39.776	38.85	38.83	38.85	38.01	39.08	5,713,686	38.669	1.52%
2026-08-04	0	39.36	39.34	39.36	39.08	40.60	3,551,104	139,940,992	39.408	38.26	38.24	38.26	37.99	39.47	3,652,780	38.311	-2.04%
2026-08-03	0	40.18	40.16	40.18	39.60	40.68	4,462,961	179,634,508	40.250	39.06	39.04	39.06	38.50	39.55	4,590,746	39.130	0.65%
2026-07-31	0	39.92	39.88	39.92	39.30	40.78	5,046,276	200,795,431	39.791	38.81	38.77	38.81	38.21	39.64	5,190,762	38.683	-1.77%
2026-07-30	0	40.64	40.62	40.64	39.96	41.20	4,750,506	193,442,847	40.720	39.51	39.49	39.51	38.85	40.05	4,886,524	39.587	1.35%
2026-07-29	0	40.10	40.04	40.10	38.88	40.70	7,914,084	317,793,863	40.155	38.98	38.93	38.98	37.80	39.57	8,140,682	39.038	2.77%
2026-07-28	0	39.02	39.00	39.02	38.78	39.64	6,236,240	243,971,160	39.122	37.93	37.91	37.93	37.70	38.54	6,414,798	38.033	-0.05%
2026-07-27	0	39.04	39.02	39.04	38.68	39.26	2,958,102	115,315,484	38.983	37.95	37.93	37.95	37.60	38.17	3,042,799	37.898	1.40%
2026-07-24	0	38.50	38.46	38.50	38.42	39.20	3,753,814	145,568,873	38.779	37.43	37.39	37.43	37.35	38.11	3,861,294	37.700	-1.89%
2026-07-23	0	39.24	39.20	39.24	38.14	39.66	7,875,195	306,631,268	38.936	38.15	38.11	38.15	37.08	38.56	8,100,680	37.853	2.29%
2026-07-22	0	38.36	38.36	38.38	37.92	38.92	4,982,107	191,267,183	38.391	37.29	37.29	37.31	36.86	37.84	5,124,756	37.322	-1.24%
2026-07-21	0	38.84	38.82	38.84	38.40	41.00	5,737,359	224,060,488	39.053	37.76	37.74	37.76	37.33	39.86	5,901,633	37.966	-3.24%
2026-07-20	0	40.14	40.10	40.14	38.82	40.46	3,737,304	149,755,143	40.070	39.02	38.98	39.02	37.74	39.33	3,844,312	38.955	1.83%
2026-07-17	0	39.42	39.38	39.42	38.96	40.44	3,535,567	139,619,701	39.490	38.32	38.28	38.32	37.88	39.31	3,636,798	38.391	-1.40%
2026-07-16	0	39.98	39.98	40.00	38.50	40.18	9,893,471	394,821,616	39.907	38.87	38.87	38.89	37.43	39.06	10,176,744	38.796	4.01%
2026-07-15	0	38.44	38.42	38.44	37.38	39.16	7,522,571	289,514,938	38.486	37.37	37.35	37.37	36.34	38.07	7,737,959	37.415	0.95%
2026-07-14	0	38.08	38.08	38.10	36.94	38.24	2,920,751	110,821,690	37.943	37.02	37.02	37.04	35.91	37.18	3,004,379	36.887	0.58%
2026-07-13	0	37.86	37.84	37.86	37.24	38.24	3,788,659	142,897,149	37.717	36.81	36.79	36.81	36.20	37.18	3,897,137	36.667	0.00%
2026-07-10	0	37.86	37.84	37.86	37.04	38.68	3,226,624	122,477,258	37.958	36.81	36.79	36.81	36.01	37.60	3,319,010	36.902	1.77%
2026-07-09	0	37.20	37.18	37.20	37.02	38.68	4,483,658	168,395,924	37.558	36.16	36.15	36.16	35.99	37.60	4,612,035	36.512	-2.11%
2026-07-08	0	38.00	37.98	38.00	37.84	38.60	2,906,063	110,795,614	38.126	36.94	36.92	36.94	36.79	37.53	2,989,270	37.064	-0.63%
2026-07-07	0	38.24	38.22	38.24	38.00	39.48	2,966,829	113,844,029	38.372	37.18	37.16	37.18	36.94	38.38	3,051,776	37.304	-1.75%
2026-07-06	0	38.92	38.92	38.94	38.12	39.16	3,295,299	128,012,425	38.847	37.84	37.84	37.86	37.06	38.07	3,389,651	37.766	0.88%
2026-07-03	0	38.58	38.54	38.58	37.12	39.56	3,070,602	119,050,376	38.771	37.51	37.47	37.51	36.09	38.46	3,158,520	37.692	1.53%
2026-07-02	0	38.00	38.00	38.02	37.30	38.88	6,308,494	239,945,559	38.035	36.94	36.94	36.96	36.26	37.80	6,489,121	36.977	3.60%
2026-06-30	0	36.68	36.68	36.74	36.54	37.36	4,285,068	157,690,570	36.800	35.66	35.66	35.72	35.52	36.32	4,407,759	35.776	-1.45%
2026-06-29	0	37.22	37.20	37.22	36.28	38.14	4,400,163	164,580,088	37.403	36.18	36.16	36.18	35.27	37.08	4,526,150	36.362	0.70%
2026-06-26	0	36.96	36.94	36.96	36.14	37.18	3,331,722	122,727,165	36.836	35.93	35.91	35.93	35.13	36.15	3,427,117	35.811	0.16%
2026-06-25	0	36.90	36.88	36.90	36.54	37.58	4,553,526	168,318,691	36.964	35.87	35.85	35.87	35.52	36.53	4,683,904	35.936	-0.27%
2026-06-24	0	37.00	36.98	37.00	36.20	37.66	4,520,590	166,936,484	36.928	35.97	35.95	35.97	35.19	36.61	4,650,025	35.900	-1.54%
2026-06-23	0	37.58	37.56	37.58	37.02	38.98	3,187,120	119,513,871	37.499	36.53	36.51	36.53	35.99	37.89	3,278,375	36.455	-2.34%
2026-06-22	0	38.48	38.40	38.48	37.34	38.72	4,474,282	169,774,070	37.944	37.41	37.33	37.41	36.30	37.64	4,602,391	36.888	-0.93%
2026-06-18	0	38.84	38.82	38.84	38.24	38.92	4,162,367	160,757,698	38.622	37.76	37.74	37.76	37.18	37.84	4,281,545	37.547	-0.21%
2026-06-17	0	38.92	38.88	38.92	38.22	40.10	5,107,456	197,984,302	38.764	37.84	37.80	37.84	37.16	38.98	5,253,694	37.685	-2.21%
2026-06-16	0	39.80	39.78	39.80	39.06	42.38	8,906,011	355,906,012	39.962	38.69	38.67	38.69	37.97	41.20	9,161,011	38.850	-5.10%
2026-06-15	0	41.94	41.92	41.94	41.80	43.50	3,935,907	165,661,486	42.090	40.77	40.75	40.77	40.64	42.29	4,048,601	40.918	-1.65%
2026-06-12	0	43.62	43.54	43.62	43.12	45.24	8,621,615	381,261,914	44.222	41.46	41.38	41.46	40.98	43.00	9,071,658	42.028	-0.23%
2026-06-11	0	43.72	43.70	43.72	42.30	44.00	7,455,463	324,497,851	43.525	41.55	41.53	41.55	40.20	41.82	7,844,634	41.366	1.58%
2026-06-10	0	43.04	43.00	43.04	41.32	43.58	5,226,642	224,560,541	42.965	40.90	40.87	40.90	39.27	41.42	5,499,470	40.833	3.51%
2026-06-09	0	41.58	41.56	41.58	40.90	42.16	4,140,813	171,592,702	41.439	39.52	39.50	39.52	38.87	40.07	4,356,961	39.384	-1.00%
2026-06-08	0	42.00	41.98	42.00	40.74	42.60	4,233,912	177,550,408	41.935	39.92	39.90	39.92	38.72	40.49	4,454,920	39.855	-0.76%
2026-06-05	0	42.32	42.28	42.32	41.28	43.38	8,095,117	345,919,747	42.732	40.22	40.18	40.22	39.23	41.23	8,517,678	40.612	2.27%
2026-06-04	0	41.38	41.36	41.38	39.74	41.68	7,217,174	296,509,977	41.084	39.33	39.31	39.33	37.77	39.61	7,593,906	39.046	0.68%
2026-06-03	0	41.10	41.10	41.12	40.70	43.34	8,543,902	352,304,248	41.235	39.06	39.06	39.08	38.68	41.19	8,989,889	39.189	-4.60%
2026-06-02	0	43.08	43.06	43.08	41.96	43.18	6,332,103	271,163,901	42.824	40.94	40.92	40.94	39.88	41.04	6,662,635	40.699	1.36%
2026-06-01	0	42.50	42.50	42.52	40.56	42.68	7,672,932	322,863,641	42.078	40.39	40.39	40.41	38.55	40.56	8,073,455	39.991	2.16%
2026-05-29	0	41.60	41.58	41.60	40.52	41.90	8,650,618	359,227,406	41.526	39.54	39.52	39.54	38.51	39.82	9,102,175	39.466	2.01%
2026-05-28	0	40.78	40.74	40.78	40.30	42.82	6,617,963	270,522,446	40.877	38.76	38.72	38.76	38.30	40.70	6,963,417	38.849	-3.91%
2026-05-27	0	42.44	42.42	42.44	42.04	43.54	5,029,414	213,650,187	42.480	40.33	40.32	40.33	39.95	41.38	5,291,947	40.373	-2.57%
2026-05-26	0	43.56	43.52	43.56	43.50	44.56	3,268,783	143,597,319	43.930	41.40	41.36	41.40	41.34	42.35	3,439,412	41.751	-0.91%
2026-05-22	0	43.96	43.94	43.96	43.68	45.70	2,771,969	122,170,164	44.073	41.78	41.76	41.78	41.51	43.43	2,916,664	41.887	-1.74%
2026-05-21	0	44.74	44.72	44.74	44.42	45.74	2,322,679	104,056,335	44.800	42.52	42.50	42.52	42.22	43.47	2,443,922	42.578	-1.71%
2026-05-20	0	45.52	45.50	45.52	44.78	45.90	2,404,395	109,215,780	45.423	43.26	43.24	43.26	42.56	43.62	2,529,903	43.170	-0.57%
2026-05-19	0	45.78	45.76	45.78	44.88	46.16	3,848,602	175,807,990	45.681	43.51	43.49	43.51	42.65	43.87	4,049,497	43.415	-0.04%
2026-05-18	0	45.80	45.78	45.80	45.24	50.45	7,514,507	346,331,220	46.088	43.53	43.51	43.53	43.00	47.95	7,906,760	43.802	-6.19%
2026-05-15	0	48.82	48.80	48.82	48.26	49.66	1,948,299	94,945,269	48.732	46.40	46.38	46.40	45.87	47.20	2,049,999	46.315	-1.61%
2026-05-14	0	49.62	49.58	49.62	49.08	51.15	1,885,438	93,460,449	49.570	47.16	47.12	47.16	46.65	48.61	1,983,857	47.110	-1.25%
2026-05-13	0	50.25	50.10	50.25	49.42	50.30	2,436,810	121,709,999	49.946	47.76	47.61	47.76	46.97	47.80	2,564,010	47.469	0.00%
2026-05-12	0	50.25	50.20	50.25	49.60	50.80	2,464,004	123,647,843	50.182	47.76	47.71	47.76	47.14	48.28	2,592,624	47.692	0.20%
2026-05-11	0	50.15	50.15	50.25	49.50	50.75	2,119,803	106,555,011	50.266	47.66	47.66	47.76	47.04	48.23	2,230,456	47.773	-0.10%
2026-05-08	0	50.20	50.10	50.20	48.48	50.60	2,942,204	147,589,081	50.163	47.71	47.61	47.71	46.07	48.09	3,095,785	47.674	1.46%
2026-05-07	0	49.48	49.38	49.48	48.70	49.76	2,917,591	144,207,870	49.427	47.03	46.93	47.03	46.28	47.29	3,069,888	46.975	1.60%
2026-05-06	0	48.70	48.54	48.70	46.76	48.98	1,756,154	84,960,359	48.379	46.28	46.13	46.28	44.44	46.55	1,847,824	45.979	4.15%
2026-05-05	0	46.76	46.72	46.76	46.28	46.78	691,848	32,235,985	46.594	44.44	44.40	44.44	43.98	44.46	727,962	44.283	-0.13%
2026-05-04	0	46.82	46.80	46.82	46.76	48.04	1,391,306	65,501,530	47.079	44.50	44.48	44.50	44.44	45.66	1,463,931	44.744	-0.04%
2026-04-30	0	46.84	46.82	46.84	46.82	48.04	3,111,689	146,532,877	47.091	44.52	44.50	44.52	44.50	45.66	3,274,117	44.755	-1.97%
2026-04-29	0	47.78	47.72	47.78	46.02	47.96	2,326,233	110,162,216	47.356	45.41	45.35	45.41	43.74	45.58	2,447,661	45.007	3.91%
2026-04-28	0	45.98	45.96	45.98	45.82	47.14	1,241,364	57,405,930	46.244	43.70	43.68	43.70	43.55	44.80	1,306,163	43.950	-1.67%
2026-04-27	0	46.76	46.72	46.76	46.44	47.38	2,118,201	98,956,868	46.717	44.44	44.40	44.44	44.14	45.03	2,228,770	44.400	0.00%
2026-04-24	0	46.76	46.74	46.76	46.50	47.18	2,098,279	98,107,323	46.756	44.44	44.42	44.44	44.19	44.84	2,207,808	44.437	-0.76%
2026-04-23	0	47.12	47.10	47.12	46.88	47.68	848,099	39,975,239	47.135	44.78	44.76	44.78	44.55	45.31	892,369	44.797	-0.21%
2026-04-22	0	47.22	47.20	47.22	46.86	47.74	2,330,523	109,810,046	47.118	44.88	44.86	44.88	44.54	45.37	2,452,175	44.781	-1.83%
2026-04-21	0	48.10	48.08	48.10	47.78	48.70	1,149,728	55,356,259	48.147	45.71	45.69	45.71	45.41	46.28	1,209,743	45.759	0.21%
2026-04-20	0	48.00	47.96	48.00	47.36	48.40	1,717,667	82,177,985	47.843	45.62	45.58	45.62	45.01	46.00	1,807,328	45.469	-0.17%
2026-04-17	0	48.08	48.08	48.10	47.50	48.92	1,437,964	69,275,301	48.176	45.69	45.69	45.71	45.14	46.49	1,513,025	45.786	-0.29%
2026-04-16	0	48.22	48.20	48.22	47.68	48.52	1,861,562	89,421,922	48.036	45.83	45.81	45.83	45.31	46.11	1,958,734	45.653	0.00%
2026-04-15	0	48.22	48.18	48.22	48.02	49.50	2,404,993	116,979,301	48.640	45.83	45.79	45.83	45.64	47.04	2,530,532	46.227	-1.59%
2026-04-14	0	49.00	48.96	49.00	47.42	49.04	3,494,477	169,192,189	48.417	46.57	46.53	46.57	45.07	46.61	3,676,887	46.015	4.61%
2026-04-13	0	46.84	46.78	46.84	46.46	47.38	1,626,669	76,381,548	46.956	44.52	44.46	44.52	44.16	45.03	1,711,580	44.626	-1.35%
2026-04-10	0	47.48	47.42	47.48	47.14	48.84	2,496,351	118,851,393	47.610	45.12	45.07	45.12	44.80	46.42	2,626,659	45.248	-1.94%
2026-04-09	0	48.42	48.42	48.44	46.30	48.84	4,242,041	204,702,646	48.256	46.02	46.02	46.04	44.00	46.42	4,463,473	45.862	3.55%
2026-04-08	0	46.76	46.58	46.76	46.46	48.50	2,941,397	138,305,724	47.020	44.44	44.27	44.44	44.16	46.09	3,094,936	44.688	-0.17%
2026-04-02	0	46.84	46.70	46.84	46.00	47.10	1,882,452	87,776,367	46.629	44.52	44.38	44.52	43.72	44.76	1,980,715	44.315	0.90%
2026-04-01	0	46.42	46.38	46.42	46.20	49.34	3,066,685	144,879,055	47.243	44.12	44.08	44.12	43.91	46.89	3,226,764	44.899	-1.32%
2026-03-31	0	47.04	46.96	47.04	44.20	47.68	7,011,394	325,657,119	46.447	44.71	44.63	44.71	42.01	45.31	7,377,385	44.143	6.52%
2026-03-30	0	44.16	44.14	44.16	43.28	45.20	4,693,078	208,058,112	44.333	41.97	41.95	41.97	41.13	42.96	4,938,054	42.134	-0.50%
2026-03-27	0	44.38	44.38	44.40	44.28	45.82	3,755,247	167,995,368	44.736	42.18	42.18	42.20	42.08	43.55	3,951,269	42.517	-1.20%
2026-03-26	0	44.92	44.92	44.94	44.86	46.68	2,704,000	123,000,855	45.488	42.69	42.69	42.71	42.63	44.36	2,845,147	43.232	-2.90%
2026-03-25	0	46.26	46.26	46.28	45.00	46.88	3,829,192	176,677,768	46.140	43.97	43.97	43.98	42.77	44.55	4,029,074	43.851	1.80%
2026-03-24	0	45.44	45.42	45.44	43.50	45.58	5,861,000	261,502,940	44.617	43.19	43.17	43.19	41.34	43.32	6,166,941	42.404	3.93%
2026-03-23	0	43.72	43.72	43.74	43.40	45.32	4,869,457	213,199,114	43.783	41.55	41.55	41.57	41.25	43.07	5,123,640	41.611	-4.12%
2026-03-20	0	45.60	45.60	45.62	44.80	46.10	4,490,016	203,948,131	45.423	43.34	43.34	43.36	42.58	43.81	4,724,392	43.169	0.62%
2026-03-19	0	45.32	45.30	45.32	45.22	47.00	1,747,600	79,509,898	45.497	43.07	43.05	43.07	42.98	44.67	1,838,824	43.240	-3.57%
2026-03-18	0	47.00	46.98	47.00	45.64	47.44	2,340,175	109,999,137	47.005	44.67	44.65	44.67	43.38	45.09	2,462,331	44.673	0.21%
2026-03-17	0	46.90	46.90	46.98	45.10	47.18	4,320,453	201,739,063	46.694	44.57	44.57	44.65	42.86	44.84	4,545,978	44.377	4.41%
2026-03-16	0	44.92	44.88	44.92	44.02	45.30	1,742,992	78,114,483	44.816	42.69	42.65	42.69	41.84	43.05	1,833,975	42.593	1.03%
2026-03-13	0	44.46	44.40	44.46	44.10	45.62	3,210,661	142,869,084	44.498	42.25	42.20	42.25	41.91	43.36	3,378,256	42.291	-1.02%
2026-03-12	0	44.92	44.90	44.92	44.32	45.84	2,318,840	103,801,675	44.764	42.69	42.67	42.69	42.12	43.57	2,439,882	42.544	-2.01%
2026-03-11	0	45.84	45.82	45.84	45.68	46.98	2,393,123	110,412,608	46.137	43.57	43.55	43.57	43.41	44.65	2,518,043	43.849	-1.59%
2026-03-10	0	46.58	46.58	46.68	46.10	47.24	2,375,600	110,606,610	46.559	44.27	44.27	44.36	43.81	44.90	2,499,605	44.250	1.70%
2026-03-09	0	45.80	45.80	45.88	44.38	46.62	1,919,215	86,818,703	45.237	43.53	43.53	43.60	42.18	44.31	2,019,397	42.992	-1.72%
2026-03-06	0	46.60	46.58	46.60	45.06	46.70	1,556,099	71,947,190	46.236	44.29	44.27	44.29	42.82	44.38	1,637,326	43.942	2.01%
2026-03-05	0	45.68	45.66	45.68	45.20	47.38	3,033,283	139,385,776	45.952	43.41	43.39	43.41	42.96	45.03	3,191,619	43.672	-1.59%
2026-03-04	0	46.42	46.40	46.42	45.12	46.48	3,109,267	142,600,294	45.863	44.12	44.10	44.12	42.88	44.17	3,271,569	43.588	-1.15%
2026-03-03	0	46.96	46.90	46.96	46.92	48.08	2,795,201	132,635,918	47.451	44.63	44.57	44.63	44.59	45.69	2,941,109	45.097	-2.13%
2026-03-02	0	47.98	47.94	47.98	47.28	48.92	3,204,623	154,153,200	48.103	45.60	45.56	45.60	44.93	46.49	3,371,903	45.717	0.80%
2026-02-27	0	47.60	47.60	47.62	47.50	48.66	3,905,396	186,628,966	47.787	45.24	45.24	45.26	45.14	46.25	4,109,255	45.417	-1.37%
2026-02-26	0	48.26	48.26	48.32	48.16	49.56	3,126,619	151,890,602	48.580	45.87	45.87	45.92	45.77	47.10	3,289,827	46.170	-1.31%
2026-02-25	0	48.90	48.90	48.94	48.52	50.35	3,549,641	174,874,067	49.265	46.47	46.47	46.51	46.11	47.85	3,734,930	46.821	-0.29%
2026-02-24	0	49.04	49.02	49.04	48.26	49.38	4,609,036	225,666,867	48.962	46.61	46.59	46.61	45.87	46.93	4,849,625	46.533	0.49%
2026-02-23	0	48.80	48.76	48.80	47.96	48.86	2,388,849	116,077,922	48.592	46.38	46.34	46.38	45.58	46.44	2,513,546	46.181	1.71%
2026-02-20	0	47.98	47.94	47.98	47.86	48.60	5,132,750	247,070,580	48.136	45.60	45.56	45.60	45.49	46.19	5,400,677	45.748	-0.29%
2026-02-16	0	48.12	48.02	48.12	47.58	48.34	558,000	26,819,432	48.063	45.73	45.64	45.73	45.22	45.94	587,127	45.679	0.21%
2026-02-13	0	48.02	48.00	48.02	47.58	49.34	4,813,059	231,281,766	48.053	45.64	45.62	45.64	45.22	46.89	5,064,298	45.669	-2.48%
2026-02-12	0	49.24	49.24	49.26	47.88	49.48	5,054,006	247,211,770	48.914	46.80	46.80	46.82	45.50	47.03	5,317,822	46.487	2.29%
2026-02-11	0	48.14	48.12	48.14	47.00	48.52	3,432,241	164,567,160	47.947	45.75	45.73	45.75	44.67	46.11	3,611,402	45.569	1.95%
2026-02-10	0	47.22	47.20	47.22	46.72	47.60	1,981,090	93,319,821	47.105	44.88	44.86	44.88	44.40	45.24	2,084,502	44.768	-0.88%
2026-02-09	0	47.64	47.64	47.68	46.08	47.80	2,309,882	109,403,815	47.363	45.28	45.28	45.31	43.79	45.43	2,430,457	45.014	2.76%
2026-02-06	0	46.36	46.28	46.36	46.20	47.48	3,645,661	169,514,737	46.498	44.06	43.98	44.06	43.91	45.12	3,835,962	44.191	-2.19%
2026-02-05	0	47.40	47.38	47.40	46.64	47.90	4,438,716	210,357,977	47.392	45.05	45.03	45.05	44.33	45.52	4,670,414	45.041	-0.34%
2026-02-04	0	47.56	47.52	47.56	46.02	47.98	5,358,743	253,595,024	47.324	45.20	45.16	45.20	43.74	45.60	5,638,466	44.976	3.44%
2026-02-03	0	45.98	45.98	46.00	44.72	46.30	5,383,445	247,158,248	45.911	43.70	43.70	43.72	42.50	44.00	5,664,458	43.633	2.82%
2026-02-02	0	44.72	44.72	44.74	44.66	46.10	3,622,250	163,109,631	45.030	42.50	42.50	42.52	42.44	43.81	3,811,329	42.796	-3.45%
2026-01-30	0	46.32	46.30	46.32	45.00	46.32	7,147,587	328,993,480	46.029	44.02	44.00	44.02	42.77	44.02	7,520,687	43.745	1.45%
2026-01-29	0	45.66	45.66	45.70	43.06	45.76	8,051,026	361,355,449	44.883	43.39	43.39	43.43	40.92	43.49	8,471,285	42.657	3.73%
2026-01-28	0	44.02	44.00	44.02	42.32	44.16	7,258,524	317,236,224	43.705	41.84	41.82	41.84	40.22	41.97	7,637,415	41.537	4.02%
2026-01-27	0	42.32	42.32	42.34	41.62	42.88	8,152,221	344,296,250	42.233	40.22	40.22	40.24	39.56	40.75	8,577,762	40.138	-0.05%
2026-01-26	0	42.34	42.34	42.40	41.68	42.58	6,405,529	270,722,315	42.264	40.24	40.24	40.30	39.61	40.47	6,739,894	40.167	1.24%
2026-01-23	0	41.82	41.82	41.84	41.52	42.88	6,131,404	257,027,924	41.920	39.75	39.75	39.76	39.46	40.75	6,451,460	39.840	-1.41%
2026-01-22	0	42.42	42.40	42.42	42.30	43.68	4,963,393	211,774,221	42.667	40.32	40.30	40.32	40.20	41.51	5,222,479	40.551	-2.35%
2026-01-21	0	43.44	43.44	43.46	43.00	44.14	4,577,990	199,578,534	43.595	41.28	41.28	41.30	40.87	41.95	4,816,959	41.432	0.32%
2026-01-20	0	43.30	43.28	43.30	41.94	44.10	5,601,899	243,401,222	43.450	41.15	41.13	41.15	39.86	41.91	5,894,315	41.294	2.85%
2026-01-19	0	42.10	42.00	42.10	41.60	42.26	4,512,814	189,046,355	41.891	40.01	39.92	40.01	39.54	40.16	4,748,380	39.813	-0.85%
2026-01-16	0	42.46	42.44	42.46	41.62	42.88	5,251,710	221,492,529	42.175	40.35	40.33	40.35	39.56	40.75	5,525,846	40.083	0.19%
2026-01-15	0	42.38	42.38	42.40	42.22	43.50	6,921,703	295,892,431	42.749	40.28	40.28	40.30	40.13	41.34	7,283,012	40.628	-2.26%
2026-01-14	0	43.36	43.32	43.36	43.10	45.94	8,812,378	383,808,756	43.553	41.21	41.17	41.21	40.96	43.66	9,272,379	41.393	-3.43%
2026-01-13	0	44.90	44.90	44.92	44.66	47.28	5,747,436	261,760,599	45.544	42.67	42.67	42.69	42.44	44.93	6,047,449	43.284	-3.32%
2026-01-12	0	46.44	46.28	46.44	45.66	47.34	3,120,652	144,453,686	46.290	44.14	43.98	44.14	43.39	44.99	3,283,548	43.993	-0.13%
2026-01-09	0	46.50	46.44	46.50	44.78	46.82	3,843,366	177,448,746	46.170	44.19	44.14	44.19	42.56	44.50	4,043,988	43.880	2.15%
2026-01-08	0	45.52	45.50	45.52	44.30	45.78	3,606,791	163,636,030	45.369	43.26	43.24	43.26	42.10	43.51	3,795,063	43.118	0.09%
2026-01-07	0	45.48	45.44	45.48	44.82	46.18	3,920,923	177,988,463	45.395	43.22	43.19	43.22	42.60	43.89	4,125,593	43.143	0.71%
2026-01-06	0	45.16	45.16	45.18	43.70	45.48	3,677,972	165,374,168	44.963	42.92	42.92	42.94	41.53	43.22	3,869,960	42.733	2.78%
2026-01-05	0	43.94	43.90	43.94	42.86	44.14	2,779,026	121,472,650	43.711	41.76	41.72	41.76	40.73	41.95	2,924,090	41.542	2.04%
2026-01-02	0	43.06	43.04	43.06	42.10	43.76	1,783,845	76,778,597	43.041	40.92	40.90	40.92	40.01	41.59	1,876,961	40.906	0.28%
2025-12-31	0	42.94	42.94	42.98	42.42	44.04	1,853,469	79,740,168	43.022	40.81	40.81	40.85	40.32	41.86	1,950,219	40.888	-1.06%
2025-12-30	0	43.40	43.36	43.40	42.18	43.50	2,696,427	116,363,241	43.155	41.25	41.21	41.25	40.09	41.34	2,837,179	41.014	0.79%
2025-12-29	0	43.06	43.04	43.06	42.70	44.80	4,550,869	196,624,761	43.206	40.92	40.90	40.92	40.58	42.58	4,788,422	41.063	-1.55%
2025-12-24	0	43.74	43.66	43.74	43.28	44.58	1,152,975	50,698,968	43.972	41.57	41.49	41.57	41.13	42.37	1,213,160	41.791	-0.27%
2025-12-23	0	43.86	43.84	43.86	43.06	44.26	3,962,374	173,747,286	43.849	41.68	41.67	41.68	40.92	42.06	4,169,208	41.674	1.20%
2025-12-22	0	43.34	43.32	43.34	42.84	44.20	2,753,282	119,037,753	43.235	41.19	41.17	41.19	40.71	42.01	2,897,002	41.090	-0.51%
2025-12-19	0	43.56	43.54	43.56	43.00	43.78	3,418,553	148,887,156	43.553	41.40	41.38	41.40	40.87	41.61	3,597,000	41.392	1.07%
2025-12-18	0	43.10	43.08	43.10	42.90	43.60	1,061,276	45,843,209	43.196	40.96	40.94	40.96	40.77	41.44	1,116,674	41.053	-0.69%
2025-12-17	0	43.40	43.34	43.40	42.42	43.76	4,017,425	173,920,702	43.292	41.25	41.19	41.25	40.32	41.59	4,227,132	41.144	1.88%
2025-12-16	0	42.60	42.58	42.60	42.32	43.72	3,137,251	133,648,076	42.600	40.49	40.47	40.49	40.22	41.55	3,301,014	40.487	-2.56%
2025-12-15	0	43.72	43.68	43.72	43.26	44.04	1,867,229	81,520,960	43.659	41.55	41.51	41.55	41.11	41.86	1,964,697	41.493	-0.73%
2025-12-12	0	44.04	43.96	44.04	42.98	44.36	2,864,602	126,007,168	43.988	41.86	41.78	41.86	40.85	42.16	3,014,133	41.805	2.51%
2025-12-11	0	42.96	42.94	42.96	42.46	43.12	2,848,655	121,961,386	42.814	40.83	40.81	40.83	40.35	40.98	2,997,353	40.690	0.70%
2025-12-10	0	42.66	42.64	42.66	42.46	43.14	3,713,007	158,794,523	42.767	40.54	40.52	40.54	40.35	41.00	3,906,824	40.645	-1.07%
2025-12-09	0	43.12	43.10	43.12	42.96	44.70	3,960,810	171,771,732	43.368	40.98	40.96	40.98	40.83	42.48	4,167,562	41.216	-3.71%
2025-12-08	0	44.78	44.76	44.78	44.36	45.64	2,394,337	107,462,420	44.882	42.56	42.54	42.56	42.16	43.38	2,519,320	42.655	-1.02%
2025-12-05	0	45.24	45.20	45.24	44.46	45.26	2,948,060	132,627,950	44.988	43.00	42.96	43.00	42.25	43.01	3,101,947	42.756	0.40%
2025-12-04	0	45.06	44.92	45.06	44.76	45.34	2,183,646	98,408,556	45.066	42.82	42.69	42.82	42.54	43.09	2,297,631	42.830	0.04%
2025-12-03	0	45.04	45.00	45.04	44.28	45.82	2,425,675	110,050,644	45.369	42.81	42.77	42.81	42.08	43.55	2,552,294	43.118	-0.71%
2025-12-02	0	45.36	45.34	45.36	44.78	45.58	3,293,135	148,966,966	45.236	43.11	43.09	43.11	42.56	43.32	3,465,035	42.991	0.13%
2025-12-01	0	45.30	45.24	45.30	44.32	45.40	3,241,491	145,987,659	45.037	43.05	43.00	43.05	42.12	43.15	3,410,695	42.803	2.21%
2025-11-28	0	44.32	44.32	44.34	44.08	45.80	4,181,472	186,209,106	44.532	42.12	42.12	42.14	41.89	43.53	4,399,742	42.323	-3.10%
2025-11-27	0	45.74	45.74	45.76	44.10	46.36	4,704,746	214,751,320	45.646	43.47	43.47	43.49	41.91	44.06	4,950,331	43.381	2.01%
2025-11-26	0	44.84	44.82	44.84	44.36	45.00	4,965,913	221,994,167	44.704	42.62	42.60	42.62	42.16	42.77	5,225,131	42.486	1.08%
2025-11-25	0	44.36	44.34	44.36	43.76	45.10	3,189,371	141,833,835	44.471	42.16	42.14	42.16	41.59	42.86	3,355,854	42.265	0.82%
2025-11-24	0	44.00	43.90	44.00	43.20	44.42	5,973,366	262,847,236	44.003	41.82	41.72	41.82	41.06	42.22	6,285,172	41.820	0.92%
2025-11-21	0	43.60	43.60	43.64	42.98	44.30	6,516,635	284,293,357	43.626	41.44	41.44	41.48	40.85	42.10	6,856,800	41.462	-0.64%
2025-11-20	0	43.88	43.82	43.88	43.44	44.80	3,564,880	156,150,286	43.802	41.70	41.65	41.70	41.28	42.58	3,750,965	41.629	0.78%
2025-11-19	0	43.54	43.52	43.54	43.12	44.76	4,518,388	197,447,521	43.699	41.38	41.36	41.38	40.98	42.54	4,754,245	41.531	-1.09%
2025-11-18	0	44.02	44.00	44.02	43.40	44.44	7,176,380	315,122,762	43.911	41.84	41.82	41.84	41.25	42.24	7,550,983	41.733	-0.41%
2025-11-17	0	44.20	44.20	44.22	43.88	45.44	8,955,261	396,073,172	44.228	42.01	42.01	42.03	41.70	43.19	9,422,721	42.034	-1.52%
2025-11-14	0	44.88	44.86	44.88	43.68	45.38	7,457,636	334,869,740	44.903	42.65	42.63	42.65	41.51	43.13	7,846,920	42.675	0.85%
2025-11-13	0	44.50	44.50	44.52	41.90	45.12	81,358,762	3,448,571,976	42.387	42.29	42.29	42.31	39.82	42.88	85,605,644	40.284	-3.51%
2025-11-12	0	46.12	46.10	46.12	43.60	46.54	8,627,495	392,371,052	45.479	43.83	43.81	43.83	41.44	44.23	9,077,845	43.223	6.32%
2025-11-11	0	43.38	43.36	43.38	41.36	43.58	4,536,260	195,785,969	43.160	41.23	41.21	41.23	39.31	41.42	4,773,050	41.019	3.88%
2025-11-10	0	41.76	41.76	41.78	39.80	41.94	2,598,885	107,190,104	41.245	39.69	39.69	39.71	37.83	39.86	2,734,545	39.199	4.98%
2025-11-07	0	39.78	39.76	39.78	39.60	40.50	3,549,256	141,372,356	39.832	37.81	37.79	37.81	37.64	38.49	3,734,525	37.856	-0.90%
2025-11-06	0	40.14	40.12	40.14	39.78	40.58	1,682,330	67,368,143	40.045	38.15	38.13	38.15	37.81	38.57	1,770,147	38.058	0.40%
2025-11-05	0	39.98	39.96	39.98	38.70	40.30	2,198,889	87,328,112	39.715	38.00	37.98	38.00	36.78	38.30	2,313,670	37.744	1.06%
2025-11-04	0	39.56	39.54	39.56	39.42	40.94	2,424,179	96,941,876	39.990	37.60	37.58	37.60	37.46	38.91	2,550,720	38.006	-2.71%
2025-11-03	0	40.66	40.64	40.66	40.32	41.02	1,920,587	78,105,179	40.667	38.64	38.62	38.64	38.32	38.99	2,020,841	38.650	0.10%
2025-10-31	0	40.62	40.62	40.64	40.22	41.28	2,065,349	84,215,264	40.775	38.60	38.60	38.62	38.22	39.23	2,173,159	38.752	0.45%
2025-10-30	0	40.44	40.44	40.46	39.96	42.72	4,529,940	183,807,284	40.576	38.43	38.43	38.45	37.98	40.60	4,766,400	38.563	-3.85%
2025-10-28	0	42.06	42.02	42.06	41.84	42.52	1,743,792	73,540,119	42.173	39.97	39.94	39.97	39.76	40.41	1,834,817	40.080	-0.33%
2025-10-27	0	42.20	42.20	42.28	41.68	42.72	2,436,689	103,228,753	42.364	40.11	40.11	40.18	39.61	40.60	2,563,883	40.263	1.20%
2025-10-24	0	41.70	41.66	41.70	40.34	41.74	2,070,031	85,729,771	41.415	39.63	39.59	39.63	38.34	39.67	2,178,085	39.360	2.06%
2025-10-23	0	40.86	40.80	40.86	40.14	41.30	2,189,078	89,355,523	40.819	38.83	38.78	38.83	38.15	39.25	2,303,347	38.794	1.54%
2025-10-22	0	40.24	40.22	40.24	39.70	41.04	3,600,959	144,631,341	40.165	38.24	38.22	38.24	37.73	39.00	3,788,927	38.172	-0.94%
2025-10-21	0	40.62	40.60	40.62	40.44	41.60	1,954,248	80,079,618	40.977	38.60	38.59	38.60	38.43	39.54	2,056,259	38.944	-1.88%
2025-10-20	0	41.40	41.38	41.40	41.02	42.56	2,560,114	106,716,330	41.684	39.35	39.33	39.35	38.99	40.45	2,693,751	39.616	1.02%
2025-10-17	0	40.98	40.96	40.98	40.76	42.48	4,227,534	175,220,620	41.447	38.95	38.93	38.95	38.74	40.37	4,448,209	39.391	-1.73%
2025-10-16	0	41.70	41.70	41.72	40.20	41.86	5,232,397	216,952,310	41.463	39.63	39.63	39.65	38.21	39.78	5,505,525	39.406	3.37%
2025-10-15	0	40.34	40.34	40.36	39.32	40.50	5,241,811	209,511,381	39.969	38.34	38.34	38.36	37.37	38.49	5,515,431	37.986	2.80%
2025-10-14	0	39.24	39.22	39.24	39.08	41.30	5,180,907	206,906,057	39.936	37.29	37.27	37.29	37.14	39.25	5,451,347	37.955	-3.82%
2025-10-13	0	40.80	40.76	40.80	39.10	40.80	4,938,638	199,487,577	40.393	38.78	38.74	38.78	37.16	38.78	5,196,432	38.389	1.24%
2025-10-10	0	40.30	40.20	40.30	38.86	40.34	4,296,348	171,847,688	39.999	38.30	38.21	38.30	36.93	38.34	4,520,615	38.014	1.82%
2025-10-09	0	39.58	39.54	39.58	38.20	39.62	4,380,952	171,625,460	39.175	37.62	37.58	37.62	36.30	37.65	4,609,635	37.232	3.29%
2025-10-08	0	38.32	38.32	38.34	37.92	39.00	2,406,939	91,965,882	38.209	36.42	36.42	36.44	36.04	37.07	2,532,580	36.313	-1.99%
2025-10-06	0	39.10	39.02	39.10	39.00	39.74	1,559,808	61,127,470	39.189	37.16	37.08	37.16	37.07	37.77	1,641,229	37.245	-0.05%
2025-10-03	0	39.12	39.10	39.12	38.82	40.22	3,203,883	125,443,069	39.153	37.18	37.16	37.18	36.89	38.22	3,371,124	37.211	-2.54%
2025-10-02	0	40.14	40.12	40.14	40.12	41.14	1,745,936	70,740,012	40.517	38.15	38.13	38.15	38.13	39.10	1,837,073	38.507	-2.90%
2025-09-30	0	41.34	41.26	41.34	40.94	41.70	2,496,537	103,178,551	41.329	39.29	39.21	39.29	38.91	39.63	2,626,855	39.278	-0.05%
2025-09-29	0	41.36	41.36	41.38	40.70	41.52	3,354,703	138,443,057	41.268	39.31	39.31	39.33	38.68	39.46	3,529,817	39.221	2.02%
2025-09-26	0	40.54	40.52	40.54	40.10	41.16	4,705,062	191,032,176	40.601	38.53	38.51	38.53	38.11	39.12	4,950,664	38.587	-0.20%
2025-09-25	0	40.62	40.62	40.68	40.46	41.40	3,485,079	142,095,019	40.772	38.60	38.60	38.66	38.45	39.35	3,666,998	38.750	-0.68%
2025-09-24	0	40.90	40.88	40.90	40.48	41.78	3,163,915	129,319,419	40.873	38.87	38.85	38.87	38.47	39.71	3,329,070	38.846	0.20%
2025-09-23	0	40.82	40.80	40.82	40.18	41.72	4,051,574	164,760,411	40.666	38.79	38.78	38.79	38.19	39.65	4,263,064	38.648	-0.78%
2025-09-22	0	41.14	41.10	41.14	40.44	41.46	2,409,663	99,029,205	41.097	39.10	39.06	39.10	38.43	39.40	2,535,446	39.058	-0.92%
2025-09-19	0	41.52	41.52	41.54	41.30	42.10	5,049,049	209,767,616	41.546	39.46	39.46	39.48	39.25	40.01	5,312,607	39.485	-0.67%
2025-09-18	0	41.80	41.74	41.80	41.34	42.30	2,927,444	121,982,201	41.669	39.73	39.67	39.73	39.29	40.20	3,080,255	39.601	-0.33%
2025-09-17	0	41.94	41.92	41.94	41.50	42.56	4,011,163	167,867,118	41.850	39.86	39.84	39.86	39.44	40.45	4,220,543	39.774	-1.22%
2025-09-16	0	42.46	42.42	42.46	41.74	42.62	5,403,445	227,542,678	42.111	40.35	40.32	40.35	39.67	40.51	5,685,502	40.022	1.68%
2025-09-15	0	41.76	41.74	41.76	41.20	42.88	3,591,556	149,211,986	41.545	39.69	39.67	39.69	39.16	40.75	3,779,033	39.484	-2.61%
2025-09-12	0	42.88	42.88	42.90	42.46	43.34	3,049,450	130,423,292	42.769	40.75	40.75	40.77	40.35	41.19	3,208,630	40.648	1.08%
2025-09-11	0	42.42	42.40	42.42	41.70	42.54	1,721,749	72,772,542	42.267	40.32	40.30	40.32	39.63	40.43	1,811,623	40.170	-0.19%
2025-09-10	0	42.50	42.48	42.50	41.34	42.56	3,245,805	136,676,525	42.109	40.39	40.37	40.39	39.29	40.45	3,415,234	40.020	0.62%
2025-09-09	0	42.24	42.22	42.24	39.48	42.26	8,189,189	340,389,253	41.566	40.14	40.13	40.14	37.52	40.16	8,616,660	39.504	6.09%
2025-09-08	0	40.78	40.78	40.90	39.20	41.00	5,732,131	230,402,474	40.195	37.84	37.84	37.95	36.37	38.04	6,177,682	37.296	3.19%
2025-09-05	0	39.52	39.52	39.54	38.78	39.60	3,169,646	124,994,620	39.435	36.67	36.67	36.69	35.98	36.74	3,416,019	36.591	2.12%
2025-09-04	0	38.70	38.70	38.72	38.12	39.20	3,233,409	124,585,984	38.531	35.91	35.91	35.93	35.37	36.37	3,484,738	35.752	0.83%
2025-09-03	0	38.38	38.36	38.38	38.24	38.86	2,184,559	84,023,220	38.462	35.61	35.59	35.61	35.48	36.06	2,354,362	35.688	-0.31%
2025-09-02	0	38.50	38.46	38.50	38.00	38.66	2,243,582	86,121,012	38.385	35.72	35.69	35.72	35.26	35.87	2,417,973	35.617	-0.31%
2025-09-01	0	38.62	38.56	38.62	38.24	39.34	4,368,442	169,300,045	38.755	35.83	35.78	35.83	35.48	36.50	4,707,996	35.960	-0.31%
2025-08-29	0	38.74	38.72	38.74	37.78	39.24	7,241,999	279,618,205	38.611	35.95	35.93	35.95	35.06	36.41	7,804,911	35.826	3.58%
2025-08-28	0	37.40	37.40	37.44	36.88	38.30	9,093,574	340,459,546	37.440	34.70	34.70	34.74	34.22	35.54	9,800,406	34.739	-1.16%
2025-08-27	0	37.84	37.84	37.86	37.80	41.48	14,427,997	555,404,835	38.495	35.11	35.11	35.13	35.07	38.49	15,549,467	35.719	-9.08%
2025-08-26	0	41.62	41.62	41.68	41.12	42.06	2,090,058	87,009,628	41.630	38.62	38.62	38.67	38.15	39.03	2,252,516	38.628	-0.76%
2025-08-25	0	41.94	41.94	41.98	40.70	42.60	3,054,007	128,209,326	41.981	38.92	38.92	38.95	37.76	39.53	3,291,391	38.953	4.12%
2025-08-22	0	40.28	40.26	40.28	39.54	41.02	2,433,257	98,650,745	40.543	37.37	37.36	37.37	36.69	38.06	2,622,391	37.619	1.92%
2025-08-21	0	39.52	39.48	39.52	39.08	39.86	1,702,384	67,127,998	39.432	36.67	36.63	36.67	36.26	36.99	1,834,708	36.588	-0.10%
2025-08-20	0	39.56	39.56	39.58	38.54	39.72	1,953,162	76,327,626	39.079	36.71	36.71	36.73	35.76	36.86	2,104,979	36.261	0.30%
2025-08-19	0	39.44	39.42	39.44	39.00	40.50	2,445,236	97,268,518	39.779	36.60	36.58	36.60	36.19	37.58	2,635,301	36.910	1.08%
2025-08-18	0	39.02	39.02	39.04	39.02	40.30	2,005,168	79,276,113	39.536	36.21	36.21	36.22	36.21	37.39	2,161,027	36.684	-2.06%
2025-08-15	0	39.84	39.82	39.84	38.84	40.52	3,258,350	130,151,125	39.944	36.97	36.95	36.97	36.04	37.60	3,511,618	37.063	-0.25%
2025-08-14	0	39.94	39.90	39.94	39.82	40.80	3,078,192	123,692,707	40.184	37.06	37.02	37.06	36.95	37.86	3,317,456	37.285	0.10%
2025-08-13	0	39.90	39.90	39.92	39.34	40.00	2,537,555	100,887,206	39.758	37.02	37.02	37.04	36.50	37.12	2,734,796	36.890	0.81%
2025-08-12	0	39.58	39.50	39.58	38.86	39.74	1,738,004	68,456,714	39.388	36.73	36.65	36.73	36.06	36.87	1,873,097	36.547	1.38%
2025-08-11	0	39.04	39.04	39.06	38.60	39.50	3,254,612	127,382,291	39.139	36.22	36.22	36.24	35.82	36.65	3,507,589	36.316	1.30%
2025-08-08	0	38.54	38.52	38.54	37.98	38.78	3,083,759	118,645,172	38.474	35.76	35.74	35.76	35.24	35.98	3,323,456	35.699	1.58%
2025-08-07	0	37.94	37.94	37.98	37.60	38.28	1,766,580	67,080,545	37.972	35.20	35.20	35.24	34.89	35.52	1,903,894	35.233	0.64%
2025-08-06	0	37.70	37.68	37.70	37.54	38.30	1,661,268	62,804,840	37.805	34.98	34.96	34.98	34.83	35.54	1,790,396	35.079	0.00%
2025-08-05	0	37.70	37.70	37.72	37.50	38.50	2,009,300	76,195,970	37.922	34.98	34.98	35.00	34.80	35.72	2,165,480	35.187	-0.42%
2025-08-04	0	37.86	37.82	37.86	36.56	38.10	4,287,761	161,188,807	37.593	35.13	35.09	35.13	33.92	35.35	4,621,043	34.881	3.44%
2025-08-01	0	36.60	36.55	36.60	36.00	37.15	4,515,479	166,021,613	36.767	33.96	33.91	33.96	33.40	34.47	4,866,462	34.115	0.27%
2025-07-31	0	36.50	36.45	36.50	36.40	38.00	4,354,224	160,762,930	36.921	33.87	33.82	33.87	33.77	35.26	4,692,672	34.258	-4.07%
2025-07-30	0	38.05	38.00	38.05	37.80	38.90	3,062,745	117,560,445	38.384	35.31	35.26	35.31	35.07	36.09	3,300,808	35.616	0.00%
2025-07-29	0	38.05	38.05	38.10	37.75	38.45	3,118,522	118,514,226	38.003	35.31	35.31	35.35	35.03	35.68	3,360,921	35.262	-0.65%
2025-07-28	0	38.30	38.25	38.30	37.95	38.65	1,758,770	67,373,662	38.307	35.54	35.49	35.54	35.21	35.86	1,895,477	35.544	0.00%
2025-07-25	0	38.30	38.25	38.30	38.20	39.00	3,333,101	128,390,872	38.520	35.54	35.49	35.54	35.44	36.19	3,592,179	35.742	-1.54%
2025-07-24	0	38.90	38.85	38.90	37.30	38.90	7,104,559	272,221,156	38.316	36.09	36.05	36.09	34.61	36.09	7,656,788	35.553	3.60%
2025-07-23	0	37.55	37.50	37.55	37.10	38.30	10,490,816	394,235,936	37.579	34.84	34.80	34.84	34.42	35.54	11,306,254	34.869	0.54%
2025-07-22	0	37.35	37.35	37.40	36.85	37.55	6,023,352	224,296,126	37.238	34.66	34.66	34.70	34.19	34.84	6,491,540	34.552	0.54%
2025-07-21	0	37.15	37.15	37.20	36.60	37.40	6,623,676	245,187,360	37.017	34.47	34.47	34.52	33.96	34.70	7,138,526	34.347	0.13%
2025-07-18	0	37.10	37.05	37.10	36.50	37.15	6,681,671	246,683,481	36.919	34.42	34.38	34.42	33.87	34.47	7,201,029	34.257	1.64%
2025-07-17	0	36.50	36.50	36.55	36.30	37.60	6,631,637	243,826,888	36.767	33.87	33.87	33.91	33.68	34.89	7,147,106	34.115	-1.08%
2025-07-16	0	36.90	36.85	36.90	36.70	37.85	4,655,870	172,820,398	37.119	34.24	34.19	34.24	34.05	35.12	5,017,765	34.442	-2.38%
2025-07-15	0	37.80	37.75	37.80	37.15	38.20	5,568,712	210,140,847	37.736	35.07	35.03	35.07	34.47	35.44	6,001,561	35.014	1.20%
2025-07-14	0	37.35	37.30	37.35	37.15	37.75	8,159,289	305,815,919	37.481	34.66	34.61	34.66	34.47	35.03	8,793,500	34.777	-0.93%
2025-07-11	0	37.70	37.70	37.75	37.60	39.10	4,911,680	187,789,002	38.233	34.98	34.98	35.03	34.89	36.28	5,293,459	35.476	-2.33%
2025-07-10	0	38.60	38.55	38.60	37.45	39.15	3,931,565	151,035,581	38.416	35.82	35.77	35.82	34.75	36.33	4,237,161	35.645	2.52%
2025-07-09	0	37.65	37.60	37.65	37.25	38.10	2,679,221	100,702,411	37.586	34.93	34.89	34.93	34.56	35.35	2,887,474	34.876	-1.83%
2025-07-08	0	38.35	38.35	38.40	37.95	38.65	1,395,725	53,466,813	38.308	35.58	35.58	35.63	35.21	35.86	1,504,213	35.545	1.19%
2025-07-07	0	37.90	37.85	37.90	37.75	38.40	1,532,318	58,211,918	37.989	35.17	35.12	35.17	35.03	35.63	1,651,423	35.250	-0.26%
2025-07-04	0	38.00	37.95	38.00	37.35	38.20	2,156,030	81,721,695	37.904	35.26	35.21	35.26	34.66	35.44	2,323,616	35.170	0.80%
2025-07-03	0	37.70	37.65	37.70	37.30	38.60	2,347,368	88,837,432	37.846	34.98	34.93	34.98	34.61	35.82	2,529,826	35.116	-0.79%
2025-07-02	0	38.00	37.95	38.00	37.45	39.40	3,251,566	123,187,610	37.886	35.26	35.21	35.26	34.75	36.56	3,504,306	35.153	0.13%
2025-06-30	0	37.95	37.90	37.95	37.55	38.60	4,268,310	162,344,664	38.035	35.21	35.17	35.21	34.84	35.82	4,600,080	35.292	-0.13%
2025-06-27	0	38.00	37.95	38.00	37.85	38.90	3,147,289	120,036,594	38.140	35.26	35.21	35.26	35.12	36.09	3,391,924	35.389	-1.68%
2025-06-26	0	38.65	38.60	38.65	38.25	39.60	3,355,000	129,759,670	38.677	35.86	35.82	35.86	35.49	36.74	3,615,780	35.887	-2.40%
2025-06-25	0	39.60	39.50	39.60	38.90	39.95	1,707,018	67,316,340	39.435	36.74	36.65	36.74	36.09	37.07	1,839,702	36.591	1.80%
2025-06-24	0	38.90	38.85	38.90	38.45	39.35	3,026,850	117,561,530	38.840	36.09	36.05	36.09	35.68	36.51	3,262,123	36.038	1.43%
2025-06-23	0	38.35	38.30	38.35	37.45	38.50	1,637,988	62,512,557	38.164	35.58	35.54	35.58	34.75	35.72	1,765,307	35.412	1.72%
2025-06-20	0	37.70	37.65	37.70	37.30	38.10	3,339,235	125,786,725	37.669	34.98	34.93	34.98	34.61	35.35	3,598,790	34.953	-1.05%
2025-06-19	0	38.10	38.10	38.15	37.55	41.00	4,682,400	179,608,179	38.358	35.35	35.35	35.40	34.84	38.04	5,046,357	35.592	-3.18%
2025-06-18	0	39.35	39.35	39.40	39.15	39.85	2,763,108	109,140,002	39.499	36.51	36.51	36.56	36.33	36.98	2,977,881	36.650	-1.63%
2025-06-17	0	40.00	39.95	40.00	39.30	41.25	3,845,686	153,739,376	39.977	37.12	37.07	37.12	36.47	38.27	4,144,606	37.094	-2.79%
2025-06-16	0	41.15	41.10	41.15	39.50	41.70	6,198,802	253,165,087	40.841	38.18	38.14	38.18	36.65	38.69	6,680,627	37.895	4.05%
2025-06-13	0	39.55	39.55	39.60	38.40	39.90	2,831,525	111,023,896	39.210	36.70	36.70	36.74	35.63	37.02	3,051,616	36.382	1.67%
2025-06-12	0	38.90	38.85	38.95	38.65	39.70	3,508,511	137,102,854	39.077	36.09	36.05	36.14	35.86	36.84	3,781,223	36.259	0.31%
2025-06-11	0	40.15	40.10	40.15	39.75	40.35	3,343,676	134,185,617	40.131	35.98	35.94	35.98	35.62	36.16	3,731,074	35.964	1.26%
2025-06-10	0	39.65	39.65	39.75	39.05	40.15	3,044,434	120,855,188	39.697	35.53	35.53	35.62	35.00	35.98	3,397,161	35.575	1.54%
2025-06-09	0	39.05	39.00	39.05	38.40	39.55	3,228,264	125,302,066	38.814	35.00	34.95	35.00	34.41	35.44	3,602,290	34.784	0.26%
2025-06-06	0	38.95	38.95	39.00	38.50	39.25	3,489,109	135,810,752	38.924	34.91	34.91	34.95	34.50	35.17	3,893,356	34.883	0.00%
2025-06-05	0	38.95	38.90	38.95	38.35	39.40	4,136,431	160,889,090	38.896	34.91	34.86	34.91	34.37	35.31	4,615,677	34.857	2.10%
2025-06-04	0	38.15	38.10	38.15	37.50	38.30	2,426,021	92,280,046	38.038	34.19	34.14	34.19	33.61	34.32	2,707,099	34.088	1.46%
2025-06-03	0	37.60	37.55	37.60	37.30	38.25	2,520,006	94,681,865	37.572	33.70	33.65	33.70	33.43	34.28	2,811,973	33.671	0.53%
2025-06-02	0	37.40	37.25	37.40	36.35	37.40	1,399,648	51,680,543	36.924	33.52	33.38	33.52	32.58	33.52	1,561,811	33.090	0.13%
2025-05-30	0	37.35	37.30	37.35	36.75	37.50	3,084,491	114,860,592	37.238	33.47	33.43	33.47	32.93	33.61	3,441,859	33.372	-1.32%
2025-05-29	0	37.85	37.80	37.85	36.30	38.00	2,696,620	101,495,379	37.638	33.92	33.88	33.92	32.53	34.05	3,009,050	33.730	1.88%
2025-05-28	0	37.15	37.10	37.15	36.75	37.75	2,180,349	81,066,811	37.181	33.29	33.25	33.29	32.93	33.83	2,432,964	33.320	-0.80%
2025-05-27	0	37.45	37.40	37.45	36.00	37.55	3,315,458	123,267,832	37.180	33.56	33.52	33.56	32.26	33.65	3,699,586	33.319	4.03%
2025-05-26	0	36.00	35.95	36.00	35.65	36.90	5,719,748	205,728,087	35.968	32.26	32.22	32.26	31.95	33.07	6,382,437	32.233	-2.70%
2025-05-23	0	37.00	37.00	37.05	36.70	37.90	4,259,673	158,635,681	37.241	33.16	33.16	33.20	32.89	33.96	4,753,198	33.375	-1.46%
2025-05-22	0	37.55	37.40	37.55	37.20	37.90	3,980,800	149,240,900	37.490	33.65	33.52	33.65	33.34	33.96	4,442,015	33.598	-0.40%
2025-05-21	0	37.70	37.65	37.70	37.20	38.65	3,142,445	117,942,263	37.532	33.79	33.74	33.79	33.34	34.64	3,506,528	33.635	-0.79%
2025-05-20	0	38.00	37.95	38.00	37.35	38.55	3,081,848	117,275,763	38.054	34.05	34.01	34.05	33.47	34.55	3,438,910	34.103	1.60%
2025-05-19	0	37.40	37.35	37.40	36.60	37.85	3,287,926	123,194,436	37.469	33.52	33.47	33.52	32.80	33.92	3,668,864	33.578	1.08%
2025-05-16	0	37.00	36.95	37.00	36.75	37.90	2,763,442	102,525,660	37.101	33.16	33.11	33.16	32.93	33.96	3,083,614	33.249	-1.73%
2025-05-15	0	37.65	37.55	37.65	37.00	38.20	3,227,095	121,906,475	37.776	33.74	33.65	33.74	33.16	34.23	3,600,985	33.854	0.67%
2025-05-14	0	37.40	37.30	37.40	36.50	37.40	2,959,900	109,368,685	36.950	33.52	33.43	33.52	32.71	33.52	3,302,833	33.114	0.94%
2025-05-13	0	37.05	37.05	37.10	36.80	37.80	3,939,841	146,729,156	37.242	33.20	33.20	33.25	32.98	33.88	4,396,310	33.376	-1.07%
2025-05-12	0	37.45	37.40	37.45	36.80	37.85	3,911,989	145,902,192	37.296	33.56	33.52	33.56	32.98	33.92	4,365,231	33.424	1.49%
2025-05-09	0	36.90	36.85	36.90	36.45	37.45	2,286,712	84,210,148	36.826	33.07	33.02	33.07	32.67	33.56	2,551,650	33.002	-0.40%
2025-05-08	0	37.05	37.00	37.05	36.80	37.55	2,613,316	96,970,589	37.106	33.20	33.16	33.20	32.98	33.65	2,916,094	33.254	-0.13%
2025-05-07	0	37.10	37.05	37.10	37.05	38.80	5,631,121	212,591,076	37.753	33.25	33.20	33.25	33.20	34.77	6,283,541	33.833	0.82%
2025-05-06	0	36.80	36.75	36.80	36.65	39.00	4,496,109	168,714,939	37.525	32.98	32.93	32.98	32.84	34.95	5,017,027	33.628	-3.92%
2025-05-02	0	38.30	38.20	38.30	36.90	38.35	2,115,862	80,624,266	38.105	34.32	34.23	34.32	33.07	34.37	2,361,005	34.148	2.68%
2025-04-30	0	37.30	37.25	37.30	36.75	38.05	5,182,767	192,765,213	37.193	33.43	33.38	33.43	32.93	34.10	5,783,241	33.332	0.81%
2025-04-29	0	37.00	36.95	37.00	36.40	37.15	4,373,025	160,976,400	36.811	33.16	33.11	33.16	32.62	33.29	4,879,683	32.989	0.14%
2025-04-28	0	36.95	36.90	36.95	36.00	37.50	5,283,737	193,047,124	36.536	33.11	33.07	33.11	32.26	33.61	5,895,910	32.743	0.00%
2025-04-25	0	36.95	36.95	37.40	36.95	38.25	6,985,481	262,158,243	37.529	33.11	33.11	33.52	33.11	34.28	7,794,817	33.632	-1.60%
2025-04-24	0	37.55	37.45	37.55	36.00	37.60	7,930,926	292,990,270	36.943	33.65	33.56	33.65	32.26	33.70	8,849,801	33.107	0.81%
2025-04-23	0	37.25	37.20	37.25	36.80	37.80	5,119,662	191,114,396	37.329	33.38	33.34	33.38	32.98	33.88	5,712,825	33.454	1.78%
2025-04-22	0	36.60	36.55	36.60	35.55	36.60	4,325,086	156,185,922	36.112	32.80	32.76	32.80	31.86	32.80	4,826,189	32.362	1.10%
2025-04-17	0	36.20	36.20	36.25	36.05	37.55	7,295,490	268,306,721	36.777	32.44	32.44	32.49	32.31	33.65	8,140,744	32.959	-3.98%
2025-04-16	0	37.70	37.60	37.70	34.95	37.70	7,563,596	274,537,835	36.297	33.79	33.70	33.79	31.32	33.79	8,439,912	32.529	3.01%
2025-04-15	0	36.60	36.55	36.60	36.40	37.45	5,183,778	190,030,234	36.659	32.80	32.76	32.80	32.62	33.56	5,784,369	32.852	0.41%
2025-04-14	0	36.45	36.40	36.45	35.95	36.65	4,646,492	168,677,139	36.302	32.67	32.62	32.67	32.22	32.84	5,184,833	32.533	0.83%
2025-04-11	0	36.15	36.15	36.20	35.85	36.95	5,624,016	204,580,921	36.376	32.40	32.40	32.44	32.13	33.11	6,275,613	32.599	-1.09%
2025-04-10	0	36.55	36.45	36.55	34.75	37.10	7,175,300	261,434,820	36.435	32.76	32.67	32.76	31.14	33.25	8,006,629	32.652	3.10%
2025-04-09	0	35.45	35.35	35.45	32.30	35.70	12,211,521	422,380,059	34.589	31.77	31.68	31.77	28.95	31.99	13,626,345	30.997	5.66%
2025-04-08	0	33.55	33.50	33.55	32.00	33.80	8,844,059	291,427,441	32.952	30.07	30.02	30.07	28.68	30.29	9,868,730	29.530	4.35%
2025-04-07	0	32.15	32.15	32.20	31.60	34.45	13,020,490	424,440,829	32.598	28.81	28.81	28.86	28.32	30.87	14,529,041	29.213	-9.31%
2025-04-03	0	35.45	35.35	35.45	34.30	35.65	5,392,365	190,266,864	35.284	31.77	31.68	31.77	30.74	31.95	6,017,123	31.621	1.43%
2025-04-02	0	34.95	34.90	34.95	34.30	35.50	4,580,602	159,323,938	34.782	31.32	31.28	31.32	30.74	31.81	5,111,309	31.171	1.60%
2025-04-01	0	34.40	34.40	34.45	33.90	34.75	3,039,483	104,422,760	34.355	30.83	30.83	30.87	30.38	31.14	3,391,637	30.788	0.15%
2025-03-31	0	34.35	34.35	34.40	33.75	35.15	5,008,310	172,034,755	34.350	30.78	30.78	30.83	30.25	31.50	5,588,572	30.783	-2.14%
2025-03-28	0	35.10	35.05	35.10	33.85	35.15	5,547,468	192,729,865	34.742	31.46	31.41	31.46	30.34	31.50	6,190,196	31.135	1.01%
2025-03-27	0	34.75	34.70	34.75	33.90	35.30	6,963,200	242,164,750	34.778	31.14	31.10	31.14	30.38	31.63	7,769,955	31.167	0.72%
2025-03-26	0	34.50	34.45	34.50	31.90	34.95	13,589,635	458,152,223	33.713	30.92	30.87	30.92	28.59	31.32	15,164,127	30.213	10.75%
2025-03-25	0	31.15	31.10	31.15	31.00	32.30	2,999,419	94,233,629	31.417	27.92	27.87	27.92	27.78	28.95	3,346,931	28.155	-2.35%
2025-03-24	0	31.90	31.90	31.95	31.40	32.25	5,880,324	187,167,540	31.829	28.59	28.59	28.63	28.14	28.90	6,561,617	28.525	-0.62%
2025-03-21	0	32.10	32.05	32.10	31.80	33.05	3,057,972	98,335,718	32.157	28.77	28.72	28.77	28.50	29.62	3,412,268	28.818	-2.13%
2025-03-20	0	32.80	32.75	32.80	32.50	34.50	4,793,600	158,771,253	33.122	29.39	29.35	29.39	29.13	30.92	5,348,985	29.682	-5.48%
2025-03-19	0	34.70	34.65	34.70	34.15	35.15	3,842,225	133,731,882	34.806	31.10	31.05	31.10	30.60	31.50	4,287,384	31.192	0.58%
2025-03-18	0	34.50	34.40	34.50	34.05	34.70	2,836,242	97,462,577	34.363	30.92	30.83	30.92	30.51	31.10	3,164,848	30.795	2.07%
2025-03-17	0	33.80	33.75	33.80	33.55	34.35	3,063,486	103,870,420	33.906	30.29	30.25	30.29	30.07	30.78	3,418,421	30.385	1.50%
2025-03-14	0	33.30	33.30	33.35	32.00	33.75	4,513,446	149,747,625	33.178	29.84	29.84	29.89	28.68	30.25	5,036,373	29.733	1.99%
2025-03-13	0	32.65	32.60	32.65	31.80	33.40	2,859,833	92,478,102	32.337	29.26	29.22	29.26	28.50	29.93	3,191,173	28.979	-0.91%
2025-03-12	0	32.95	32.95	33.00	32.55	33.85	2,783,915	92,059,950	33.069	29.53	29.53	29.57	29.17	30.34	3,106,459	29.635	-2.51%
2025-03-11	0	33.80	33.80	33.85	32.05	34.05	5,552,586	183,451,816	33.039	30.29	30.29	30.34	28.72	30.51	6,195,907	29.609	-0.88%
2025-03-10	0	34.10	34.05	34.10	33.75	35.40	5,783,314	198,121,610	34.257	30.56	30.51	30.56	30.25	31.72	6,453,367	30.701	-2.15%
2025-03-07	0	34.85	34.80	34.85	33.35	35.30	6,344,059	219,813,641	34.649	31.23	31.19	31.23	29.89	31.63	7,079,080	31.051	0.29%
2025-03-06	0	34.75	34.65	34.75	32.95	34.85	6,028,374	204,984,360	34.003	31.14	31.05	31.14	29.53	31.23	6,726,820	30.473	5.95%
2025-03-05	0	32.80	32.80	32.85	32.20	33.70	2,877,116	94,353,205	32.794	29.39	29.39	29.44	28.86	30.20	3,210,458	29.389	0.15%
2025-03-04	0	32.75	32.70	32.75	31.90	32.95	3,313,901	107,073,546	32.310	29.35	29.30	29.35	28.59	29.53	3,697,849	28.956	-0.30%
2025-03-03	0	32.85	32.85	32.90	31.60	34.00	5,537,275	183,904,726	33.212	29.44	29.44	29.48	28.32	30.47	6,178,822	29.764	1.70%
2025-02-28	0	32.30	32.30	32.35	32.20	33.85	8,063,461	264,455,201	32.797	28.95	28.95	28.99	28.86	30.34	8,997,692	29.391	-4.58%
2025-02-27	0	33.85	33.80	33.85	31.90	34.05	8,975,437	299,848,916	33.408	30.34	30.29	30.34	28.59	30.51	10,015,329	29.939	5.12%
2025-02-26	0	32.20	32.15	32.20	30.65	32.65	4,908,521	156,667,730	31.918	28.86	28.81	28.86	27.47	29.26	5,477,221	28.604	5.57%
2025-02-25	0	30.50	30.50	30.55	30.25	31.15	4,088,445	125,256,994	30.637	27.33	27.33	27.38	27.11	27.92	4,562,131	27.456	-1.77%
2025-02-24	0	31.05	31.00	31.05	28.40	31.30	4,590,893	140,279,117	30.556	27.83	27.78	27.83	25.45	28.05	5,122,793	27.383	7.81%
2025-02-21	0	28.80	28.75	28.80	28.30	29.25	8,021,755	229,842,558	28.652	25.81	25.76	25.81	25.36	26.21	8,951,154	25.677	0.52%
2025-02-20	0	28.65	28.65	28.70	28.55	29.95	5,574,339	161,882,205	29.041	25.68	25.68	25.72	25.59	26.84	6,220,181	26.025	-4.50%
2025-02-19	0	30.00	29.90	30.00	29.70	30.60	5,011,093	150,880,840	30.109	26.89	26.80	26.89	26.62	27.42	5,591,677	26.983	-0.83%
2025-02-18	0	30.25	30.25	30.30	29.90	30.90	3,331,919	101,006,062	30.315	27.11	27.11	27.15	26.80	27.69	3,717,954	27.167	0.17%
2025-02-17	0	30.20	30.15	30.20	28.75	30.85	5,783,089	174,339,157	30.146	27.06	27.02	27.06	25.76	27.65	6,453,116	27.016	0.00%
2025-02-14	0	30.20	30.20	30.25	29.85	31.25	5,032,228	152,590,867	30.323	27.06	27.06	27.11	26.75	28.01	5,615,261	27.174	-1.47%
2025-02-13	0	30.65	30.65	30.70	30.45	31.85	4,962,451	154,691,861	31.172	27.47	27.47	27.51	27.29	28.54	5,537,399	27.936	-1.92%
2025-02-12	0	31.25	31.25	31.30	29.75	31.50	5,996,833	184,093,623	30.698	28.01	28.01	28.05	26.66	28.23	6,691,625	27.511	5.04%
2025-02-11	0	29.75	29.70	29.75	29.65	30.90	1,912,562	57,401,147	30.013	26.66	26.62	26.66	26.57	27.69	2,134,151	26.896	-1.98%
2025-02-10	0	30.35	30.30	30.35	30.00	30.85	3,042,461	92,331,614	30.348	27.20	27.15	27.20	26.89	27.65	3,394,960	27.197	0.66%
2025-02-07	0	30.15	30.10	30.15	29.45	30.30	3,485,729	104,386,178	29.947	27.02	26.97	27.02	26.39	27.15	3,889,585	26.837	2.20%
2025-02-06	0	29.50	29.45	29.50	29.10	29.90	1,712,815	50,643,813	29.568	26.44	26.39	26.44	26.08	26.80	1,911,261	26.498	-0.17%
2025-02-05	0	29.55	29.50	29.55	29.05	29.90	2,686,615	79,290,230	29.513	26.48	26.44	26.48	26.03	26.80	2,997,886	26.449	-0.67%
2025-02-04	0	29.75	29.70	29.75	29.10	30.40	2,257,710	67,241,113	29.783	26.66	26.62	26.66	26.08	27.24	2,519,288	26.691	2.23%
2025-02-03	0	29.10	29.00	29.10	28.10	29.70	1,567,300	45,211,878	28.847	26.08	25.99	26.08	25.18	26.62	1,748,887	25.852	-1.02%
2025-01-28	0	29.40	29.25	29.40	29.10	29.60	441,530	12,965,429	29.365	26.35	26.21	26.35	26.08	26.53	492,686	26.316	0.86%
2025-01-27	0	29.15	29.15	29.20	28.20	29.70	2,073,244	60,846,877	29.349	26.12	26.12	26.17	25.27	26.62	2,313,450	26.301	2.28%
2025-01-24	0	28.50	28.50	28.55	28.20	28.90	2,872,935	82,152,509	28.595	25.54	25.54	25.59	25.27	25.90	3,205,793	25.626	0.71%
2025-01-23	0	28.30	28.30	28.35	28.20	30.20	3,855,685	111,591,355	28.942	25.36	25.36	25.41	25.27	27.06	4,302,404	25.937	-4.23%
2025-01-22	0	29.55	29.55	29.60	29.35	30.30	3,561,802	105,720,032	29.682	26.48	26.48	26.53	26.30	27.15	3,974,472	26.600	-2.64%
2025-01-21	0	30.35	30.30	30.35	29.50	30.65	3,458,401	104,833,389	30.313	27.20	27.15	27.20	26.44	27.47	3,859,091	27.165	3.94%
2025-01-20	0	29.20	29.15	29.20	29.05	29.80	1,571,254	46,221,784	29.417	26.17	26.12	26.17	26.03	26.71	1,753,299	26.363	0.69%
2025-01-17	0	29.00	28.95	29.00	28.20	29.20	3,099,400	89,121,466	28.754	25.99	25.94	25.99	25.27	26.17	3,458,496	25.769	0.69%
2025-01-16	0	28.80	28.75	28.80	28.25	29.30	2,450,600	70,752,070	28.871	25.81	25.76	25.81	25.32	26.26	2,734,526	25.874	1.95%
2025-01-15	0	28.25	28.20	28.25	28.10	28.95	2,980,536	84,838,232	28.464	25.32	25.27	25.32	25.18	25.94	3,325,860	25.509	-1.57%
2025-01-14	0	28.70	28.65	28.70	28.15	28.90	4,300,324	122,955,007	28.592	25.72	25.68	25.72	25.23	25.90	4,798,559	25.623	1.95%
2025-01-13	0	28.15	28.10	28.15	27.20	28.40	2,987,929	83,596,702	27.978	25.23	25.18	25.23	24.38	25.45	3,334,110	25.073	1.99%
2025-01-10	0	27.60	27.60	27.65	27.25	28.25	3,829,449	106,254,501	27.747	24.73	24.73	24.78	24.42	25.32	4,273,128	24.866	0.00%
2025-01-09	0	27.60	27.55	27.60	26.75	28.00	2,830,600	78,168,075	27.615	24.73	24.69	24.73	23.97	25.09	3,158,553	24.748	1.10%
2025-01-08	0	27.30	27.25	27.30	26.75	27.65	4,412,807	119,602,376	27.103	24.47	24.42	24.47	23.97	24.78	4,924,074	24.289	-1.09%
2025-01-07	0	27.60	27.50	27.60	27.00	27.80	4,166,632	114,284,210	27.428	24.73	24.64	24.73	24.20	24.91	4,649,377	24.581	0.55%
2025-01-06	0	27.45	27.45	27.50	27.30	28.20	3,710,260	102,431,361	27.608	24.60	24.60	24.64	24.47	25.27	4,140,130	24.741	-2.31%
2025-01-03	0	28.10	28.10	28.15	27.85	28.70	2,595,970	73,250,248	28.217	25.18	25.18	25.23	24.96	25.72	2,896,738	25.287	0.72%
2025-01-02	0	27.90	27.85	27.90	27.80	29.00	1,888,366	53,368,968	28.262	25.00	24.96	25.00	24.91	25.99	2,107,152	25.328	-3.46%
2024-12-31	0	28.90	28.85	28.90	28.45	29.30	1,455,383	42,256,998	29.035	25.90	25.85	25.90	25.50	26.26	1,624,003	26.020	1.58%
2024-12-30	0	28.45	28.40	28.45	28.15	28.75	1,475,449	42,071,201	28.514	25.50	25.45	25.50	25.23	25.76	1,646,394	25.554	0.18%
2024-12-27	0	28.40	28.35	28.40	27.80	29.50	2,851,399	80,672,291	28.292	25.45	25.41	25.45	24.91	26.44	3,181,761	25.355	-2.07%
2024-12-24	0	29.00	28.95	29.00	28.00	29.10	2,090,380	60,155,828	28.777	25.99	25.94	25.99	25.09	26.08	2,332,571	25.789	3.02%
2024-12-23	0	28.15	28.10	28.15	27.95	28.70	2,511,153	70,937,550	28.249	25.23	25.18	25.23	25.05	25.72	2,802,095	25.316	-0.35%
2024-12-20	0	28.25	28.25	28.30	28.15	28.70	1,307,858	37,033,097	28.316	25.32	25.32	25.36	25.23	25.72	1,459,386	25.376	-0.35%
2024-12-19	0	28.35	28.30	28.35	28.25	28.80	2,190,540	62,335,903	28.457	25.41	25.36	25.41	25.32	25.81	2,444,335	25.502	-1.90%
2024-12-18	0	28.90	28.90	28.95	28.80	29.55	3,697,872	107,057,599	28.951	25.90	25.90	25.94	25.81	26.48	4,126,307	25.945	0.52%
2024-12-17	0	28.75	28.75	28.90	28.35	29.35	5,657,963	163,034,937	28.815	25.76	25.76	25.90	25.41	26.30	6,313,493	25.823	-1.37%
2024-12-16	0	29.15	29.10	29.15	28.90	30.30	4,800,544	140,616,081	29.292	26.12	26.08	26.12	25.90	27.15	5,356,734	26.250	-0.85%
2024-12-13	0	29.40	29.40	29.45	29.30	31.15	6,708,975	201,668,888	30.060	26.35	26.35	26.39	26.26	27.92	7,486,275	26.938	-6.37%
2024-12-12	0	31.40	31.35	31.40	30.15	32.35	11,678,080	365,410,836	31.290	28.14	28.09	28.14	27.02	28.99	13,031,100	28.041	2.28%
2024-12-11	0	30.70	30.70	30.75	30.60	33.00	2,525,792	78,468,802	31.067	27.51	27.51	27.56	27.42	29.57	2,818,430	27.841	-1.44%
2024-12-10	0	31.15	31.15	31.20	31.15	35.00	7,731,119	251,833,855	32.574	27.92	27.92	27.96	27.92	31.37	8,626,845	29.192	0.48%
2024-12-09	0	31.00	30.95	31.00	28.80	31.05	7,959,353	237,309,874	29.815	27.78	27.74	27.78	25.81	27.83	8,881,522	26.720	6.16%
2024-12-06	0	29.20	29.15	29.20	28.65	29.65	2,441,265	71,185,704	29.159	26.17	26.12	26.17	25.68	26.57	2,724,109	26.132	1.21%
2024-12-05	0	28.85	28.80	28.85	28.75	29.50	2,092,490	60,532,293	28.928	25.85	25.81	25.85	25.76	26.44	2,334,925	25.925	-2.20%
2024-12-04	0	29.50	29.45	29.50	29.00	30.15	2,069,512	60,867,692	29.412	26.44	26.39	26.44	25.99	27.02	2,309,285	26.358	-0.67%
2024-12-03	0	29.70	29.65	29.70	28.75	29.75	3,208,625	93,762,873	29.222	26.62	26.57	26.62	25.76	26.66	3,580,376	26.188	1.71%
2024-12-02	0	29.20	29.15	29.20	28.75	29.55	6,522,615	189,262,052	29.016	26.17	26.12	26.17	25.76	26.48	7,278,324	26.004	-0.17%
2024-11-29	0	29.25	29.25	29.30	28.80	29.65	4,461,404	130,038,013	29.147	26.21	26.21	26.26	25.81	26.57	4,978,301	26.121	0.17%
2024-11-28	0	29.20	29.15	29.20	28.90	29.55	3,765,804	109,580,673	29.099	26.17	26.12	26.17	25.90	26.48	4,202,109	26.078	-0.85%
2024-11-27	0	29.45	29.45	29.50	28.45	29.75	3,677,021	106,646,048	29.003	26.39	26.39	26.44	25.50	26.66	4,103,040	25.992	2.79%
2024-11-26	0	28.65	28.65	28.70	28.60	29.55	3,382,038	97,721,569	28.894	25.68	25.68	25.72	25.63	26.48	3,773,880	25.894	-3.05%
2024-11-25	0	29.55	29.55	29.60	29.10	29.90	4,251,535	125,495,997	29.518	26.48	26.48	26.53	26.08	26.80	4,744,117	26.453	1.90%
2024-11-22	0	29.00	29.00	29.05	28.75	30.00	4,660,670	136,940,221	29.382	25.99	25.99	26.03	25.76	26.89	5,200,654	26.331	-3.01%
2024-11-21	0	29.90	29.90	29.95	29.55	30.30	2,726,200	81,336,700	29.835	26.80	26.80	26.84	26.48	27.15	3,042,057	26.737	-0.83%
2024-11-20	0	30.15	30.10	30.15	29.65	30.25	3,947,001	118,369,056	29.990	27.02	26.97	27.02	26.57	27.11	4,404,300	26.876	0.17%
2024-11-19	0	30.10	30.05	30.10	29.75	30.90	5,728,600	171,862,334	30.001	26.97	26.93	26.97	26.66	27.69	6,392,314	26.886	-2.59%
2024-11-18	0	30.90	30.85	30.90	30.65	31.55	3,467,680	107,273,906	30.935	27.69	27.65	27.69	27.47	28.27	3,869,445	27.723	0.49%
2024-11-15	0	30.75	30.70	30.75	30.00	31.10	5,288,233	162,037,008	30.641	27.56	27.51	27.56	26.89	27.87	5,900,926	27.460	0.99%
2024-11-14	0	30.45	30.45	30.50	30.30	31.85	9,035,947	277,928,498	30.758	27.29	27.29	27.33	27.15	28.54	10,082,850	27.564	-4.40%
2024-11-13	0	31.85	31.85	31.90	31.50	33.20	6,581,298	209,190,539	31.786	28.54	28.54	28.59	28.23	29.75	7,343,806	28.485	-3.19%
2024-11-12	0	32.90	32.90	32.95	32.60	34.35	6,014,698	200,128,507	33.273	29.48	29.48	29.53	29.22	30.78	6,711,560	29.818	-1.50%
2024-11-11	0	33.40	33.40	33.45	33.15	33.90	7,109,818	237,392,312	33.389	29.93	29.93	29.98	29.71	30.38	7,933,560	29.923	-1.33%
2024-11-08	0	33.85	33.80	33.85	33.65	34.90	7,280,681	248,103,611	34.077	30.34	30.29	30.34	30.16	31.28	8,124,219	30.539	-1.17%
2024-11-07	0	34.25	34.20	34.25	32.65	34.45	5,068,236	171,958,355	33.929	30.69	30.65	30.69	29.26	30.87	5,655,441	30.406	4.26%
2024-11-06	0	32.85	32.80	32.85	32.00	33.15	3,719,106	121,144,034	32.573	29.44	29.39	29.44	28.68	29.71	4,150,001	29.191	-0.90%
2024-11-05	0	33.15	33.10	33.15	31.70	33.20	2,707,341	88,401,409	32.652	29.71	29.66	29.71	28.41	29.75	3,021,013	29.262	3.43%
2024-11-04	0	32.05	32.05	32.10	31.25	32.65	3,783,881	120,490,345	31.843	28.72	28.72	28.77	28.01	29.26	4,222,281	28.537	-1.69%
2024-11-01	0	32.60	32.60	32.70	32.15	33.05	4,007,002	130,756,227	32.632	29.22	29.22	29.30	28.81	29.62	4,471,252	29.244	1.72%
2024-10-31	0	32.05	32.05	32.20	31.65	32.90	2,832,857	91,247,499	32.210	28.72	28.72	28.86	28.36	29.48	3,161,071	28.866	0.47%
2024-10-30	0	31.90	31.90	31.95	31.50	32.40	2,889,278	92,166,485	31.899	28.59	28.59	28.63	28.23	29.04	3,224,029	28.587	-0.16%
2024-10-29	0	31.95	31.95	32.00	31.20	32.10	3,077,142	97,963,307	31.836	28.63	28.63	28.68	27.96	28.77	3,433,659	28.530	1.75%
2024-10-28	0	31.40	31.40	31.45	31.10	32.10	5,616,435	176,737,183	31.468	28.14	28.14	28.18	27.87	28.77	6,267,154	28.201	-0.70%
2024-10-25	0	32.25	32.15	32.25	31.50	32.40	2,961,332	94,859,923	32.033	28.34	28.25	28.34	27.68	28.47	3,370,162	28.147	1.90%
2024-10-24	0	31.65	31.65	31.70	31.45	32.25	8,344,200	265,232,698	31.786	27.81	27.81	27.85	27.63	28.34	9,496,169	27.930	-3.95%
2024-10-23	0	32.95	32.90	32.95	31.65	33.40	4,432,302	144,103,413	32.512	28.95	28.91	28.95	27.81	29.35	5,044,209	28.568	2.01%
2024-10-22	0	32.30	32.30	32.35	31.75	32.85	3,290,528	106,358,849	32.323	28.38	28.38	28.43	27.90	28.87	3,744,806	28.402	0.47%
2024-10-21	0	32.15	32.10	32.15	31.85	32.90	3,837,887	123,910,738	32.286	28.25	28.21	28.25	27.99	28.91	4,367,731	28.370	-0.62%
2024-10-18	0	32.35	32.35	32.40	30.80	32.65	2,821,813	90,065,026	31.917	28.43	28.43	28.47	27.06	28.69	3,211,382	28.046	3.69%
2024-10-17	0	31.20	31.20	31.25	31.00	32.95	3,609,807	114,588,000	31.744	27.42	27.42	27.46	27.24	28.95	4,108,164	27.893	-3.85%
2024-10-16	0	32.45	32.40	32.45	31.55	33.85	5,587,794	182,979,341	32.746	28.51	28.47	28.51	27.72	29.74	6,359,224	28.774	1.56%
2024-10-15	0	31.95	31.90	31.95	31.40	33.80	7,194,465	231,498,308	32.177	28.07	28.03	28.07	27.59	29.70	8,187,706	28.274	-4.91%
2024-10-14	0	33.60	33.60	33.65	32.45	34.55	7,776,833	260,110,696	33.447	29.52	29.52	29.57	28.51	30.36	8,850,474	29.389	1.97%
2024-10-10	0	32.95	32.90	32.95	31.80	33.90	16,212,387	535,881,350	33.054	28.95	28.91	28.95	27.94	29.79	18,450,609	29.044	3.29%
2024-10-09	0	31.90	31.90	31.95	30.55	33.80	10,753,612	345,302,304	32.110	28.03	28.03	28.07	26.84	29.70	12,238,216	28.215	0.16%
2024-10-08	0	31.85	31.80	31.85	31.50	37.45	19,964,876	668,912,067	33.504	27.99	27.94	27.99	27.68	32.91	22,721,152	29.440	-19.26%
2024-10-07	0	39.45	39.30	39.45	37.85	39.55	6,700,387	259,261,081	38.693	34.66	34.53	34.66	33.26	34.75	7,625,417	34.000	3.54%
2024-10-04	0	38.10	38.05	38.10	36.05	38.95	6,210,447	236,639,140	38.103	33.48	33.43	33.48	31.68	34.23	7,067,838	33.481	5.10%
2024-10-03	0	36.25	36.20	36.25	35.20	38.55	11,312,250	415,924,635	36.768	31.85	31.81	31.85	30.93	33.87	12,873,977	32.307	-3.46%
2024-10-02	0	37.55	37.55	37.60	34.00	38.00	9,975,905	366,082,635	36.697	32.99	32.99	33.04	29.88	33.39	11,353,141	32.245	7.44%
2024-09-30	0	34.95	34.75	34.95	32.85	35.60	19,542,886	673,682,147	34.472	30.71	30.53	30.71	28.87	31.28	22,240,904	30.290	8.54%
2024-09-27	0	32.20	32.15	32.20	30.95	33.65	17,486,524	559,212,947	31.980	28.29	28.25	28.29	27.20	29.57	19,900,648	28.100	1.58%
2024-09-26	0	31.70	31.60	31.70	27.30	31.80	17,623,391	535,249,133	30.372	27.85	27.77	27.85	23.99	27.94	20,056,411	26.687	16.33%
2024-09-25	0	27.25	27.20	27.25	27.20	28.90	8,160,789	226,190,750	27.717	23.94	23.90	23.94	23.90	25.39	9,287,437	24.354	0.74%
2024-09-24	0	27.05	27.00	27.05	25.65	27.05	7,379,466	197,197,445	26.722	23.77	23.72	23.77	22.54	23.77	8,398,248	23.481	5.46%
2024-09-23	0	25.65	25.60	25.65	25.50	26.40	2,961,841	76,599,252	25.862	22.54	22.49	22.54	22.41	23.20	3,370,742	22.725	-2.84%
2024-09-20	0	26.40	26.25	26.40	25.15	26.50	12,139,163	318,216,585	26.214	23.20	23.07	23.20	22.10	23.29	13,815,051	23.034	2.72%
2024-09-19	0	25.70	25.65	25.70	23.95	25.85	9,342,732	237,884,067	25.462	22.58	22.54	22.58	21.04	22.71	10,632,555	22.373	7.08%
2024-09-17	0	24.00	24.00	24.05	23.40	24.15	1,754,400	42,111,310	24.003	21.09	21.09	21.13	20.56	21.22	1,996,606	21.091	1.05%
2024-09-16	0	23.75	23.70	23.75	23.10	24.50	3,488,600	82,414,052	23.624	20.87	20.82	20.87	20.30	21.53	3,970,223	20.758	-1.25%
2024-09-13	0	24.05	24.05	24.10	23.30	24.40	3,304,639	79,483,609	24.052	21.13	21.13	21.18	20.47	21.44	3,760,865	21.134	2.78%
2024-09-12	0	23.40	23.35	23.40	23.15	23.80	5,035,600	118,153,070	23.464	20.56	20.52	20.56	20.34	20.91	5,730,796	20.617	-0.85%
2024-09-11	0	23.60	23.60	23.65	23.25	23.70	3,901,477	91,699,757	23.504	20.74	20.74	20.78	20.43	20.82	4,440,100	20.653	-0.42%
2024-09-10	0	23.70	23.65	23.70	23.30	24.25	2,600,719	61,631,846	23.698	20.82	20.78	20.82	20.47	21.31	2,959,765	20.823	-1.46%
2024-09-09	0	24.05	24.00	24.05	23.75	24.35	5,630,079	135,151,091	24.005	21.13	21.09	21.13	20.87	21.40	6,407,347	21.093	-0.39%
2024-09-05	0	24.45	24.35	24.45	23.70	24.50	3,643,100	88,321,457	24.243	21.22	21.13	21.22	20.57	21.26	4,198,426	21.037	1.88%
2024-09-04	0	24.00	24.00	24.05	23.50	24.15	2,828,280	67,622,572	23.909	20.83	20.83	20.87	20.39	20.96	3,259,401	20.747	0.42%
2024-09-03	0	23.90	23.90	23.95	23.75	24.60	6,637,793	159,761,334	24.068	20.74	20.74	20.78	20.61	21.35	7,649,607	20.885	-0.62%
2024-09-02	0	24.05	24.00	24.05	23.95	25.80	11,251,251	274,690,057	24.414	20.87	20.83	20.87	20.78	22.39	12,966,304	21.185	-7.14%
2024-08-30	0	25.90	25.65	25.90	23.70	26.70	20,622,158	530,573,388	25.728	22.47	22.26	22.47	20.57	23.17	23,765,639	22.325	8.82%
2024-08-29	0	23.80	23.80	23.85	22.95	23.95	7,035,293	166,397,530	23.652	20.65	20.65	20.70	19.91	20.78	8,107,698	20.523	2.37%
2024-08-28	0	23.25	23.20	23.25	22.85	24.85	12,755,220	299,429,444	23.475	20.17	20.13	20.17	19.83	21.56	14,699,526	20.370	3.33%
2024-08-27	0	22.50	22.45	22.50	21.70	22.55	3,678,036	81,857,094	22.256	19.52	19.48	19.52	18.83	19.57	4,238,687	19.312	2.51%
2024-08-26	0	21.95	21.95	22.00	21.50	22.10	5,995,960	130,801,429	21.815	19.05	19.05	19.09	18.66	19.18	6,909,937	18.929	1.86%
2024-08-23	0	21.55	21.55	21.60	21.05	21.70	2,981,044	63,856,359	21.421	18.70	18.70	18.74	18.27	18.83	3,435,451	18.587	0.00%
2024-08-22	0	21.55	21.55	21.60	21.15	21.95	3,003,360	64,557,889	21.495	18.70	18.70	18.74	18.35	19.05	3,461,169	18.652	-0.46%
2024-08-21	0	21.65	21.60	21.65	21.45	22.05	3,038,824	65,647,961	21.603	18.79	18.74	18.79	18.61	19.13	3,502,039	18.746	-1.81%
2024-08-20	0	22.05	22.00	22.05	21.85	22.85	3,523,445	77,676,320	22.046	19.13	19.09	19.13	18.96	19.83	4,060,532	19.130	-2.00%
2024-08-19	0	22.50	22.45	22.50	22.15	22.90	4,065,800	91,924,120	22.609	19.52	19.48	19.52	19.22	19.87	4,685,559	19.619	1.35%
2024-08-16	0	22.20	22.15	22.20	22.05	22.50	3,218,005	71,563,450	22.238	19.26	19.22	19.26	19.13	19.52	3,708,533	19.297	-0.67%
2024-08-15	0	22.35	22.30	22.35	21.65	22.75	4,211,043	93,983,763	22.318	19.39	19.35	19.39	18.79	19.74	4,852,942	19.366	1.82%
2024-08-14	0	21.95	21.95	22.00	21.80	22.35	3,209,784	70,826,541	22.066	19.05	19.05	19.09	18.92	19.39	3,699,058	19.147	0.23%
2024-08-13	0	21.90	21.85	21.90	21.40	22.20	5,592,000	122,081,602	21.831	19.00	18.96	19.00	18.57	19.26	6,444,401	18.944	0.23%
2024-08-12	0	21.85	21.80	21.85	21.65	22.25	2,629,616	57,555,907	21.888	18.96	18.92	18.96	18.79	19.31	3,030,454	18.993	-1.13%
2024-08-09	0	22.10	22.05	22.15	22.00	22.75	4,225,532	94,843,718	22.445	19.18	19.13	19.22	19.09	19.74	4,869,639	19.477	1.61%
2024-08-08	0	21.75	21.75	21.80	21.05	22.30	4,491,328	97,694,504	21.752	18.87	18.87	18.92	18.27	19.35	5,175,951	18.875	1.16%
2024-08-07	0	21.50	21.50	21.55	21.00	21.90	3,509,734	75,580,904	21.535	18.66	18.66	18.70	18.22	19.00	4,044,731	18.686	0.00%
2024-08-06	0	21.50	21.45	21.50	21.20	21.70	3,403,511	73,164,502	21.497	18.66	18.61	18.66	18.40	18.83	3,922,316	18.653	1.18%
2024-08-05	0	21.25	21.25	21.30	20.85	21.85	3,758,971	79,707,309	21.205	18.44	18.44	18.48	18.09	18.96	4,331,959	18.400	-0.47%
2024-08-02	0	21.35	21.30	21.35	21.05	21.50	5,011,260	106,854,995	21.323	18.53	18.48	18.53	18.27	18.66	5,775,137	18.503	-0.70%
2024-08-01	0	21.50	21.45	21.50	21.35	22.15	5,037,475	108,942,520	21.626	18.66	18.61	18.66	18.53	19.22	5,805,348	18.766	-2.05%
2024-07-31	0	21.95	21.90	21.95	21.40	22.15	7,227,600	158,027,580	21.864	19.05	19.00	19.05	18.57	19.22	8,329,319	18.972	2.33%
2024-07-30	0	21.45	21.40	21.45	21.20	22.30	17,528,398	378,437,210	21.590	18.61	18.57	18.61	18.40	19.35	20,200,291	18.734	-3.81%
2024-07-29	0	22.30	22.30	22.35	21.85	22.60	5,567,936	123,797,167	22.234	19.35	19.35	19.39	18.96	19.61	6,416,669	19.293	0.45%
2024-07-26	0	22.20	22.20	22.25	21.85	22.60	5,791,525	128,540,491	22.195	19.26	19.26	19.31	18.96	19.61	6,674,340	19.259	0.91%
2024-07-25	0	22.00	21.95	22.00	21.85	22.60	7,438,277	164,352,323	22.095	19.09	19.05	19.09	18.96	19.61	8,572,110	19.173	-2.65%
2024-07-24	0	22.60	22.60	22.65	22.15	23.05	8,330,395	186,931,695	22.440	19.61	19.61	19.65	19.22	20.00	9,600,216	19.472	-1.95%
2024-07-23	0	23.05	23.00	23.05	22.90	23.70	4,415,316	102,431,767	23.199	20.00	19.96	20.00	19.87	20.57	5,088,352	20.131	-2.74%
2024-07-22	0	23.70	23.65	23.70	23.20	24.00	4,693,403	110,196,858	23.479	20.57	20.52	20.57	20.13	20.83	5,408,829	20.374	-0.84%
2024-07-19	0	23.90	23.85	23.90	23.70	25.30	4,893,975	117,853,904	24.081	20.74	20.70	20.74	20.57	21.95	5,639,974	20.896	-5.35%
2024-07-18	0	25.25	25.20	25.25	24.30	25.45	4,686,300	117,463,940	25.065	21.91	21.87	21.91	21.09	22.08	5,400,643	21.750	2.43%
2024-07-17	0	24.65	24.60	24.65	24.30	24.80	3,955,140	97,443,198	24.637	21.39	21.35	21.39	21.09	21.52	4,558,031	21.378	1.86%
2024-07-16	0	24.20	24.15	24.20	23.90	25.15	4,905,033	119,203,584	24.302	21.00	20.96	21.00	20.74	21.82	5,652,718	21.088	-3.20%
2024-07-15	0	25.00	25.00	25.05	24.85	25.80	2,523,092	63,432,445	25.141	21.69	21.69	21.74	21.56	22.39	2,907,693	21.815	-3.10%
2024-07-12	0	25.80	25.75	25.80	25.25	26.60	2,752,700	71,713,727	26.052	22.39	22.34	22.39	21.91	23.08	3,172,300	22.606	4.03%
2024-07-11	0	24.80	24.80	24.85	24.30	24.95	1,514,624	37,476,265	24.743	21.52	21.52	21.56	21.09	21.65	1,745,501	21.470	2.90%
2024-07-10	0	24.10	24.05	24.10	23.85	24.50	2,661,388	64,278,380	24.152	20.91	20.87	20.91	20.70	21.26	3,067,069	20.958	-0.21%
2024-07-09	0	24.15	24.10	24.15	23.80	24.55	2,094,096	50,767,256	24.243	20.96	20.91	20.96	20.65	21.30	2,413,304	21.036	-0.62%
2024-07-08	0	24.30	24.25	24.30	24.00	24.75	2,414,347	58,456,463	24.212	21.09	21.04	21.09	20.83	21.48	2,782,371	21.010	-1.02%
2024-07-05	0	24.55	24.50	24.55	24.25	25.40	2,513,020	61,761,920	24.577	21.30	21.26	21.30	21.04	22.04	2,896,085	21.326	-1.21%
2024-07-04	0	24.85	24.80	24.85	24.55	25.90	4,791,258	119,221,221	24.883	21.56	21.52	21.56	21.30	22.47	5,521,600	21.592	-3.12%
2024-07-03	0	25.65	25.60	25.65	25.10	26.05	5,008,476	127,959,019	25.548	22.26	22.21	22.26	21.78	22.60	5,771,929	22.169	1.18%
2024-07-02	0	25.35	25.35	25.40	25.25	26.45	4,758,117	122,740,090	25.796	22.00	22.00	22.04	21.91	22.95	5,483,407	22.384	-1.93%
2024-06-28	0	25.85	25.85	25.90	25.50	26.75	3,987,736	103,036,799	25.838	22.43	22.43	22.47	22.13	23.21	4,595,595	22.421	-1.52%
2024-06-27	0	26.25	26.20	26.25	26.10	27.20	1,517,350	40,189,943	26.487	22.78	22.73	22.78	22.65	23.60	1,748,643	22.984	-3.31%
2024-06-26	0	27.15	27.15	27.20	26.15	27.40	2,226,331	60,207,525	27.043	23.56	23.56	23.60	22.69	23.78	2,565,696	23.466	2.26%
2024-06-25	0	26.55	26.50	26.55	25.75	26.85	3,953,090	104,567,295	26.452	23.04	22.99	23.04	22.34	23.30	4,555,668	22.953	2.51%
2024-06-24	0	25.90	25.90	25.95	25.50	26.15	5,091,439	131,267,958	25.782	22.47	22.47	22.52	22.13	22.69	5,867,538	22.372	-1.89%
2024-06-21	0	26.40	26.35	26.40	26.25	27.30	4,170,453	111,083,003	26.636	22.91	22.86	22.91	22.78	23.69	4,806,164	23.113	-2.22%
2024-06-20	0	27.00	26.95	27.00	26.75	28.10	3,207,235	86,841,847	27.077	23.43	23.39	23.43	23.21	24.38	3,696,121	23.495	-3.91%
2024-06-19	0	28.10	28.10	28.15	27.25	28.30	1,474,451	41,319,629	28.024	24.38	24.38	24.43	23.65	24.56	1,699,205	24.317	3.12%
2024-06-18	0	27.25	27.25	27.30	27.15	27.85	2,958,818	81,120,211	27.416	23.65	23.65	23.69	23.56	24.17	3,409,837	23.790	-0.91%
2024-06-17	0	27.50	27.50	27.55	27.45	28.35	1,649,200	45,894,730	27.828	23.86	23.86	23.91	23.82	24.60	1,900,591	24.148	-1.79%
2024-06-14	0	28.00	27.95	28.00	26.95	28.40	3,063,849	85,849,049	28.020	24.30	24.25	24.30	23.39	24.64	3,530,878	24.314	2.00%
2024-06-13	0	27.45	27.45	27.50	27.15	28.35	1,642,800	45,293,030	27.571	23.82	23.82	23.86	23.56	24.60	1,893,216	23.924	-1.26%
2024-06-12	0	27.80	27.80	27.85	27.55	28.15	6,641,100	184,705,450	27.812	24.12	24.12	24.17	23.91	24.43	7,653,418	24.134	0.65%
2024-06-11	0	28.15	28.15	28.20	27.75	28.75	4,385,833	124,299,526	28.341	23.97	23.97	24.01	23.63	24.48	5,151,177	24.130	-0.18%
2024-06-07	0	28.20	28.15	28.20	27.50	28.60	4,365,405	123,257,630	28.235	24.01	23.97	24.01	23.41	24.35	5,127,184	24.040	2.17%
2024-06-06	0	27.60	27.55	27.60	27.40	28.60	3,180,800	88,458,273	27.810	23.50	23.46	23.50	23.33	24.35	3,735,861	23.678	-1.43%
2024-06-05	0	28.00	28.00	28.05	27.95	28.95	1,635,094	46,283,900	28.307	23.84	23.84	23.88	23.80	24.65	1,920,424	24.101	-2.44%
2024-06-04	0	28.70	28.70	28.75	27.65	29.00	3,846,796	110,188,133	28.644	24.44	24.44	24.48	23.54	24.69	4,518,076	24.388	2.50%
2024-06-03	0	28.00	28.00	28.05	27.30	28.15	2,629,563	73,374,761	27.904	23.84	23.84	23.88	23.24	23.97	3,088,431	23.758	2.94%
2024-05-31	0	27.20	27.20	27.25	27.00	28.60	4,797,094	132,636,696	27.649	23.16	23.16	23.20	22.99	24.35	5,634,205	23.541	-2.86%
2024-05-30	0	28.00	28.00	28.05	27.80	28.95	2,578,453	72,598,765	28.156	23.84	23.84	23.88	23.67	24.65	3,028,403	23.973	-2.44%
2024-05-29	0	28.70	28.70	28.75	28.40	29.45	5,845,339	168,955,874	28.904	24.44	24.44	24.48	24.18	25.07	6,865,372	24.610	-3.20%
2024-05-28	0	29.65	29.60	29.65	29.35	30.80	4,823,696	144,043,104	29.862	25.24	25.20	25.24	24.99	26.22	5,665,449	25.425	-1.00%
2024-05-27	0	29.95	29.95	30.00	29.20	30.65	4,327,322	129,229,135	29.864	25.50	25.50	25.54	24.86	26.10	5,082,456	25.427	-0.83%
2024-05-24	0	30.20	30.15	30.20	29.80	31.60	4,811,605	145,740,425	30.289	25.71	25.67	25.71	25.37	26.90	5,651,248	25.789	-2.58%
2024-05-23	0	31.00	30.95	31.00	30.80	32.05	4,863,278	152,646,254	31.388	26.39	26.35	26.39	26.22	27.29	5,711,938	26.724	-3.73%
2024-05-22	0	32.20	32.15	32.20	31.90	32.70	3,584,695	115,181,020	32.131	27.42	27.37	27.42	27.16	27.84	4,210,238	27.357	0.63%
2024-05-21	0	32.00	32.00	32.05	31.75	32.95	5,233,353	169,060,384	32.304	27.25	27.25	27.29	27.03	28.05	6,146,593	27.505	-2.29%
2024-05-20	0	32.75	32.70	32.75	32.30	33.75	7,697,288	252,942,444	32.861	27.88	27.84	27.88	27.50	28.74	9,040,493	27.979	-1.06%
2024-05-17	0	33.10	33.00	33.10	31.65	33.25	10,832,715	350,526,537	32.358	28.18	28.10	28.18	26.95	28.31	12,723,064	27.550	3.76%
2024-05-16	0	31.90	31.70	31.90	30.55	32.20	11,717,859	371,102,126	31.670	27.16	26.99	27.16	26.01	27.42	13,762,669	26.964	5.63%
2024-05-14	0	30.20	30.15	30.20	29.60	30.70	7,081,893	213,237,782	30.110	25.71	25.67	25.71	25.20	26.14	8,317,710	25.637	2.03%
2024-05-13	0	29.60	29.50	29.60	29.10	29.80	3,188,000	93,924,172	29.462	25.20	25.12	25.20	24.78	25.37	3,744,318	25.084	0.68%
2024-05-10	0	29.40	29.40	29.45	28.30	29.70	5,239,418	152,321,776	29.072	25.03	25.03	25.07	24.10	25.29	6,153,716	24.753	2.62%
2024-05-09	0	28.65	28.60	28.70	28.45	29.40	4,077,067	117,082,351	28.717	24.39	24.35	24.44	24.22	25.03	4,788,530	24.451	1.24%
2024-05-08	0	28.30	28.25	28.30	28.10	29.50	6,218,542	177,309,495	28.513	24.10	24.05	24.10	23.92	25.12	7,303,701	24.277	-3.74%
2024-05-07	0	29.40	29.35	29.40	28.90	29.75	4,662,876	136,707,148	29.318	25.03	24.99	25.03	24.61	25.33	5,476,565	24.962	-1.18%
2024-05-06	0	29.75	29.70	29.75	29.25	29.90	5,958,041	176,540,413	29.631	25.33	25.29	25.33	24.90	25.46	6,997,741	25.228	0.17%
2024-05-03	0	29.70	29.60	29.70	29.45	30.40	3,055,116	90,762,242	29.708	25.29	25.20	25.29	25.07	25.88	3,588,245	25.294	1.54%
2024-05-02	0	29.25	29.20	29.25	27.10	29.30	3,646,417	103,836,802	28.476	24.90	24.86	24.90	23.07	24.95	4,282,730	24.245	5.03%
2024-04-30	0	27.85	27.85	27.90	27.55	28.55	4,266,986	118,912,743	27.868	23.71	23.71	23.75	23.46	24.31	5,011,591	23.728	-1.76%
2024-04-29	0	28.35	28.30	28.35	27.75	29.30	5,157,546	147,157,656	28.532	24.14	24.10	24.14	23.63	24.95	6,057,557	24.293	0.53%
2024-04-26	0	28.20	28.15	28.20	27.00	28.70	7,079,725	196,963,632	27.821	24.01	23.97	24.01	22.99	24.44	8,315,163	23.687	3.49%
2024-04-25	0	27.25	27.25	27.30	26.70	28.15	5,751,204	158,463,698	27.553	23.20	23.20	23.24	22.73	23.97	6,754,810	23.459	0.93%
2024-04-24	0	27.00	26.95	27.00	26.05	27.35	5,559,066	149,075,686	26.817	22.99	22.95	22.99	22.18	23.29	6,529,144	22.832	2.86%
2024-04-23	0	26.25	26.25	26.30	24.70	26.40	5,938,533	152,978,348	25.760	22.35	22.35	22.39	21.03	22.48	6,974,829	21.933	2.14%
2024-04-22	0	25.70	25.70	25.75	25.05	25.90	3,551,282	91,074,011	25.645	21.88	21.88	21.92	21.33	22.05	4,170,994	21.835	2.19%
2024-04-19	0	25.15	25.15	25.20	24.40	25.95	2,973,903	74,142,072	24.931	21.41	21.41	21.46	20.77	22.09	3,492,860	21.227	-1.76%
2024-04-18	0	25.60	25.55	25.60	25.25	26.05	5,685,272	146,380,851	25.747	21.80	21.75	21.80	21.50	22.18	6,677,373	21.922	-1.16%
2024-04-17	0	25.90	25.90	25.95	25.20	26.20	3,076,495	79,063,790	25.699	22.05	22.05	22.09	21.46	22.31	3,613,355	21.881	1.17%
2024-04-16	0	25.60	25.55	25.60	25.05	26.40	5,282,816	135,662,434	25.680	21.80	21.75	21.80	21.33	22.48	6,204,687	21.865	-3.03%
2024-04-15	0	26.40	26.35	26.40	25.65	26.55	4,252,583	111,671,311	26.260	22.48	22.44	22.48	21.84	22.61	4,994,675	22.358	0.38%
2024-04-12	0	26.30	26.25	26.30	25.90	27.30	4,676,441	123,007,695	26.304	22.39	22.35	22.39	22.05	23.24	5,492,497	22.396	-2.77%
2024-04-11	0	27.05	27.05	27.10	26.00	27.35	3,906,760	104,598,535	26.774	23.03	23.03	23.07	22.14	23.29	4,588,504	22.796	0.93%
2024-04-10	0	26.80	26.75	26.80	26.35	27.45	3,068,564	82,840,479	26.996	22.82	22.78	22.82	22.44	23.37	3,604,040	22.985	-0.37%
2024-04-09	0	26.90	26.85	26.90	26.45	27.50	3,440,036	93,119,072	27.069	22.90	22.86	22.90	22.52	23.41	4,040,335	23.047	0.94%
2024-04-08	0	26.65	26.65	26.70	25.40	27.20	3,997,575	106,384,034	26.612	22.69	22.69	22.73	21.63	23.16	4,695,167	22.658	2.11%
2024-04-05	0	26.10	26.05	26.10	25.75	27.80	3,188,111	83,718,918	26.260	22.22	22.18	22.22	21.92	23.67	3,744,448	22.358	-2.97%
2024-04-03	0	26.90	26.90	26.95	26.75	27.70	7,029,575	191,754,592	27.278	22.90	22.90	22.95	22.78	23.58	8,256,262	23.225	0.19%
2024-04-02	0	26.85	26.80	26.85	25.25	27.15	8,629,077	230,234,990	26.681	22.86	22.82	22.86	21.50	23.12	10,134,883	22.717	8.48%
2024-03-28	0	24.75	24.75	24.80	24.40	25.25	4,196,680	103,983,747	24.778	21.07	21.07	21.12	20.77	21.50	4,929,016	21.096	-1.00%
2024-03-27	0	25.00	25.00	25.05	23.55	25.75	7,443,685	186,543,842	25.061	21.29	21.29	21.33	20.05	21.92	8,742,636	21.337	5.93%
2024-03-26	0	23.60	23.60	23.65	23.30	25.30	5,780,883	139,280,847	24.093	20.09	20.09	20.14	19.84	21.54	6,789,669	20.514	-3.08%
2024-03-25	0	24.35	24.35	24.40	23.05	24.75	3,563,800	86,334,700	24.225	20.73	20.73	20.77	19.63	21.07	4,185,696	20.626	3.62%
2024-03-22	0	23.50	23.50	23.60	22.90	24.30	3,127,969	73,206,137	23.404	20.01	20.01	20.09	19.50	20.69	3,673,811	19.926	-3.09%
2024-03-21	0	24.25	24.20	24.25	23.70	24.70	5,000,336	121,272,413	24.253	20.65	20.60	20.65	20.18	21.03	5,872,913	20.649	2.75%
2024-03-20	0	23.60	23.60	23.65	23.15	24.00	2,616,646	61,963,252	23.680	20.09	20.09	20.14	19.71	20.43	3,073,260	20.162	0.85%
2024-03-19	0	23.40	23.40	23.55	22.95	23.95	3,839,474	90,421,749	23.551	19.92	19.92	20.05	19.54	20.39	4,509,476	20.051	-1.89%
2024-03-18	0	23.85	23.85	23.95	23.70	25.00	3,561,250	85,898,455	24.120	20.31	20.31	20.39	20.18	21.29	4,182,701	20.537	-3.05%
2024-03-15	0	24.60	24.55	24.60	23.95	25.10	4,365,345	106,920,720	24.493	20.95	20.90	20.95	20.39	21.37	5,127,114	20.854	-1.80%
2024-03-14	0	25.05	24.95	25.05	24.20	25.20	4,465,171	111,251,939	24.915	21.33	21.24	21.33	20.60	21.46	5,244,360	21.214	2.66%
2024-03-13	0	24.40	24.40	24.45	24.30	24.85	3,446,708	84,593,664	24.543	20.77	20.77	20.82	20.69	21.16	4,048,171	20.897	-2.01%
2024-03-12	0	24.90	24.90	24.95	22.85	25.30	9,973,036	243,804,015	24.446	21.20	21.20	21.24	19.46	21.54	11,713,368	20.814	8.50%
2024-03-11	0	22.95	22.95	23.00	21.75	23.10	6,022,484	136,223,925	22.619	19.54	19.54	19.58	18.52	19.67	7,073,430	19.259	5.52%
2024-03-08	0	21.75	21.75	21.90	21.70	22.60	4,140,800	91,035,803	21.985	18.52	18.52	18.65	18.48	19.24	4,863,385	18.719	-1.14%
2024-03-07	0	22.00	22.00	22.10	21.60	22.95	4,217,427	93,451,412	22.158	18.73	18.73	18.82	18.39	19.54	4,953,384	18.866	-3.08%
2024-03-06	0	22.70	22.70	22.75	21.75	23.00	3,958,000	89,164,901	22.528	19.33	19.33	19.37	18.52	19.58	4,648,686	19.181	2.71%
2024-03-05	0	22.10	22.10	22.15	21.70	22.65	3,495,532	77,413,840	22.147	18.82	18.82	18.86	18.48	19.28	4,105,515	18.856	-3.07%
2024-03-04	0	22.80	22.75	22.80	22.65	23.65	3,932,190	89,947,723	22.875	19.41	19.37	19.41	19.28	20.14	4,618,372	19.476	-1.51%
2024-03-01	0	23.15	23.15	23.30	22.70	23.90	4,026,336	93,568,384	23.239	19.71	19.71	19.84	19.33	20.35	4,728,947	19.786	-2.32%
2024-02-29	0	23.70	23.70	23.80	23.45	24.45	2,907,390	69,297,603	23.835	20.18	20.18	20.26	19.97	20.82	3,414,740	20.294	0.00%
2024-02-28	0	23.70	23.70	23.75	23.70	24.45	3,159,646	75,768,705	23.980	20.18	20.18	20.22	20.18	20.82	3,711,016	20.417	-3.27%
2024-02-27	0	24.50	24.50	24.55	23.85	25.10	5,973,825	145,086,809	24.287	20.86	20.86	20.90	20.31	21.37	7,016,280	20.679	-2.39%
2024-02-26	0	25.10	25.05	25.10	23.85	25.45	6,834,051	170,635,509	24.968	21.37	21.33	21.37	20.31	21.67	8,026,618	21.259	4.80%
2024-02-23	0	23.95	23.90	23.95	23.45	24.35	3,328,656	79,562,386	23.902	20.39	20.35	20.39	19.97	20.73	3,909,519	20.351	0.42%
2024-02-22	0	23.85	23.85	23.90	22.80	23.90	3,451,466	81,666,173	23.661	20.31	20.31	20.35	19.41	20.35	4,053,760	20.146	2.36%
2024-02-21	0	23.30	23.25	23.30	22.05	23.65	4,083,482	94,923,093	23.246	19.84	19.80	19.84	18.77	20.14	4,796,065	19.792	4.25%
2024-02-20	0	22.35	22.35	22.40	21.85	22.80	1,913,099	42,545,602	22.239	19.03	19.03	19.07	18.60	19.41	2,246,942	18.935	1.13%
2024-02-19	0	22.10	22.10	22.15	21.80	23.10	3,234,042	71,742,582	22.184	18.82	18.82	18.86	18.56	19.67	3,798,394	18.888	-4.12%
2024-02-16	0	23.05	23.00	23.05	21.20	23.15	3,025,473	68,377,008	22.600	19.63	19.58	19.63	18.05	19.71	3,553,429	19.243	8.73%
2024-02-15	0	21.20	21.20	21.25	20.85	21.55	1,665,265	35,368,897	21.239	18.05	18.05	18.09	17.75	18.35	1,955,860	18.084	-2.53%
2024-02-14	0	21.75	21.70	21.75	20.90	21.90	1,765,551	37,976,582	21.510	18.52	18.48	18.52	17.79	18.65	2,073,646	18.314	0.69%
2024-02-09	0	21.60	21.45	21.60	21.15	22.15	841,274	18,121,246	21.540	18.39	18.26	18.39	18.01	18.86	988,079	18.340	-3.36%
2024-02-08	0	22.35	22.35	22.40	21.65	22.75	2,892,520	64,602,619	22.334	19.03	19.03	19.07	18.43	19.37	3,397,275	19.016	2.29%
2024-02-07	0	21.85	21.80	21.85	21.55	22.75	6,671,796	147,629,325	22.127	18.60	18.56	18.60	18.35	19.37	7,836,049	18.840	-2.67%
2024-02-06	0	22.45	22.45	22.50	21.45	22.80	8,965,800	200,030,431	22.310	19.11	19.11	19.16	18.26	19.41	10,530,365	18.996	1.81%
2024-02-05	0	22.05	22.05	22.10	21.50	22.50	4,671,120	104,412,233	22.353	18.77	18.77	18.82	18.31	19.16	5,486,248	19.032	-2.65%
2024-02-02	0	22.65	22.65	22.70	22.50	24.00	2,484,051	57,585,998	23.182	19.28	19.28	19.33	19.16	20.43	2,917,527	19.738	-0.44%
2024-02-01	0	22.75	22.75	22.80	22.30	23.35	1,622,948	37,149,004	22.890	19.37	19.37	19.41	18.99	19.88	1,906,158	19.489	0.89%
2024-01-31	0	22.55	22.50	22.55	22.15	23.15	2,653,949	59,571,078	22.446	19.20	19.16	19.20	18.86	19.71	3,117,073	19.111	-2.59%
2024-01-30	0	23.15	23.10	23.15	22.35	23.60	7,179,676	167,955,770	23.393	19.71	19.67	19.71	19.03	20.09	8,432,556	19.918	-3.14%
2024-01-29	0	23.90	23.90	23.95	23.55	24.60	9,596,246	229,207,315	23.885	20.35	20.35	20.39	20.05	20.95	11,270,827	20.336	2.36%
2024-01-26	0	23.35	23.35	23.40	23.20	24.15	4,690,550	111,139,630	23.694	19.88	19.88	19.92	19.75	20.56	5,509,068	20.174	-0.43%
2024-01-25	0	23.45	23.40	23.45	22.50	23.60	5,488,673	127,609,964	23.250	19.97	19.92	19.97	19.16	20.09	6,446,467	19.795	1.74%
2024-01-24	0	23.05	23.05	23.10	22.10	23.30	6,180,804	140,367,682	22.710	19.63	19.63	19.67	18.82	19.84	7,259,377	19.336	4.77%
2024-01-23	0	22.00	22.00	22.05	21.00	22.75	8,541,695	186,613,488	21.847	18.73	18.73	18.77	17.88	19.37	10,032,252	18.601	5.77%
2024-01-22	0	20.80	20.75	20.80	20.45	22.35	9,026,600	188,873,020	20.924	17.71	17.67	17.71	17.41	19.03	10,601,775	17.815	-6.31%
2024-01-19	0	22.20	22.20	22.25	21.85	22.55	4,929,613	109,145,770	22.141	18.90	18.90	18.94	18.60	19.20	5,789,849	18.851	0.00%
2024-01-18	0	22.20	22.20	22.25	21.55	22.85	5,486,718	121,112,237	22.074	18.90	18.90	18.94	18.35	19.46	6,444,171	18.794	-0.67%
2024-01-17	0	22.35	22.35	22.40	22.20	23.90	8,073,055	181,657,458	22.502	19.03	19.03	19.07	18.90	20.35	9,481,833	19.158	-4.89%
2024-01-16	0	23.50	23.45	23.50	23.30	24.95	6,292,444	149,189,917	23.709	20.01	19.97	20.01	19.84	21.24	7,390,499	20.187	-5.62%
2024-01-15	0	24.90	24.85	24.90	24.20	25.20	1,889,653	46,639,205	24.681	21.20	21.16	21.20	20.60	21.46	2,219,404	21.014	-0.40%
2024-01-12	0	25.00	24.95	25.00	24.75	25.65	1,383,475	34,774,817	25.136	21.29	21.24	21.29	21.07	21.84	1,624,897	21.401	-1.19%
2024-01-11	0	25.30	25.30	25.45	25.05	25.95	2,515,800	64,258,620	25.542	21.54	21.54	21.67	21.33	22.09	2,954,816	21.747	0.40%
2024-01-10	0	25.20	25.20	25.25	25.05	25.70	1,033,496	26,193,029	25.344	21.46	21.46	21.50	21.33	21.88	1,213,845	21.579	-0.79%
2024-01-09	0	25.40	25.40	25.50	25.30	26.05	1,933,200	49,499,297	25.605	21.63	21.63	21.71	21.54	22.18	2,270,551	21.801	0.20%
2024-01-08	0	25.35	25.35	25.40	25.05	26.65	3,134,371	79,497,992	25.363	21.58	21.58	21.63	21.33	22.69	3,681,330	21.595	-3.61%
2024-01-05	0	26.30	26.30	26.35	26.20	27.00	1,772,708	47,026,473	26.528	22.39	22.39	22.44	22.31	22.99	2,082,052	22.587	-2.41%
2024-01-04	0	26.95	26.85	26.95	26.30	27.10	1,529,320	40,890,855	26.738	22.95	22.86	22.95	22.39	23.07	1,796,192	22.765	0.56%
2024-01-03	0	26.80	26.75	26.80	26.20	27.10	1,902,106	50,903,365	26.762	22.82	22.78	22.82	22.31	23.07	2,234,031	22.785	-0.56%
2024-01-02	0	26.95	26.90	26.95	26.60	28.10	2,841,523	77,050,877	27.116	22.95	22.90	22.95	22.65	23.92	3,337,379	23.087	-3.23%
2023-12-29	0	27.85	27.80	27.85	26.85	27.95	2,270,431	62,714,637	27.622	23.71	23.67	23.71	22.86	23.80	2,666,630	23.518	3.53%
2023-12-28	0	26.90	26.90	26.95	26.00	27.05	2,613,962	69,883,650	26.735	22.90	22.90	22.95	22.14	23.03	3,070,108	22.763	3.46%
2023-12-27	0	26.00	26.00	26.05	25.85	26.45	1,540,966	40,288,406	26.145	22.14	22.14	22.18	22.01	22.52	1,809,870	22.260	0.58%
2023-12-22	0	25.85	25.80	25.85	25.60	26.70	3,243,748	84,822,177	26.149	22.01	21.97	22.01	21.80	22.73	3,809,794	22.264	-0.96%
2023-12-21	0	26.10	26.10	26.15	25.10	26.35	2,338,562	60,870,075	26.029	22.22	22.22	22.26	21.37	22.44	2,746,650	22.162	2.76%
2023-12-20	0	25.40	25.35	25.40	25.05	26.30	3,884,997	99,081,793	25.504	21.63	21.58	21.63	21.33	22.39	4,562,943	21.714	-0.20%
2023-12-19	0	25.45	25.45	25.50	25.40	26.00	1,924,474	49,369,992	25.654	21.67	21.67	21.71	21.63	22.14	2,260,302	21.842	-1.93%
2023-12-18	0	25.95	25.90	25.95	25.85	26.55	2,392,869	62,283,448	26.029	22.09	22.05	22.09	22.01	22.61	2,810,434	22.162	-3.89%
2023-12-15	0	27.00	26.95	27.00	26.85	28.25	4,190,993	114,577,602	27.339	22.99	22.95	22.99	22.86	24.05	4,922,337	23.277	2.66%
2023-12-14	0	26.30	26.30	26.35	26.10	26.95	1,240,035	32,809,181	26.458	22.39	22.39	22.44	22.22	22.95	1,456,426	22.527	1.54%
2023-12-13	0	25.90	25.85	25.90	25.70	26.90	2,035,529	53,071,435	26.073	22.05	22.01	22.05	21.88	22.90	2,390,736	22.199	-3.54%
2023-12-12	0	26.85	26.80	26.90	25.70	27.05	2,376,912	63,145,607	26.566	22.86	22.82	22.90	21.88	23.03	2,791,692	22.619	3.07%
2023-12-11	0	26.05	26.05	26.10	25.70	26.35	5,847,361	151,483,430	25.906	22.18	22.18	22.22	21.88	22.44	6,867,747	22.057	-1.88%
2023-12-08	0	26.55	26.55	26.60	26.40	27.65	2,467,000	66,112,441	26.799	22.61	22.61	22.65	22.48	23.54	2,897,501	22.817	-2.21%
2023-12-07	0	27.15	27.15	27.20	26.60	27.30	1,834,195	49,529,033	27.003	23.12	23.12	23.16	22.65	23.24	2,154,269	22.991	0.37%
2023-12-06	0	27.05	27.00	27.05	26.75	27.65	2,117,299	57,297,369	27.062	23.03	22.99	23.03	22.78	23.54	2,486,776	23.041	0.37%
2023-12-05	0	26.95	26.95	27.00	26.85	29.00	2,447,444	66,812,522	27.299	22.95	22.95	22.99	22.86	24.69	2,874,532	23.243	-4.26%
2023-12-04	0	28.15	28.10	28.15	27.00	29.30	5,519,879	153,290,779	27.771	23.97	23.92	23.97	22.99	24.95	6,483,118	23.645	-1.23%
2023-12-01	0	28.50	28.45	28.50	28.30	29.60	2,412,154	69,527,481	28.824	24.27	24.22	24.27	24.10	25.20	2,833,084	24.541	-3.55%
2023-11-30	0	29.55	29.50	29.55	29.00	29.80	2,477,806	73,185,014	29.536	25.16	25.12	25.16	24.69	25.37	2,910,192	25.148	1.37%
2023-11-29	0	29.15	29.10	29.15	28.70	30.75	3,058,766	88,881,101	29.058	24.82	24.78	24.82	24.44	26.18	3,592,532	24.741	-3.00%
2023-11-28	0	30.05	30.05	30.10	30.00	30.85	1,235,166	37,436,359	30.309	25.59	25.59	25.63	25.54	26.27	1,450,707	25.806	-1.64%
2023-11-27	0	30.55	30.55	30.60	30.10	31.25	2,482,215	75,485,257	30.410	26.01	26.01	26.05	25.63	26.61	2,915,371	25.892	-2.24%
2023-11-24	0	31.25	31.25	31.30	31.05	31.80	1,789,600	56,247,571	31.430	26.61	26.61	26.65	26.44	27.08	2,101,892	26.760	-0.16%
2023-11-23	0	31.30	31.25	31.30	29.85	31.50	2,330,900	72,631,041	31.160	26.65	26.61	26.65	25.41	26.82	2,737,651	26.530	3.30%
2023-11-22	0	30.30	30.25	30.30	30.00	31.05	1,107,452	33,827,369	30.545	25.80	25.76	25.80	25.54	26.44	1,300,706	26.007	-0.66%
2023-11-21	0	30.50	30.45	30.50	30.05	31.85	3,662,000	114,158,762	31.174	25.97	25.93	25.97	25.59	27.12	4,301,033	26.542	1.67%
2023-11-20	0	30.00	29.95	30.00	29.25	30.25	2,798,080	83,681,062	29.907	25.54	25.50	25.54	24.90	25.76	3,286,355	25.463	2.74%
2023-11-17	0	29.20	29.20	29.30	29.10	30.00	1,802,800	52,817,005	29.297	24.86	24.86	24.95	24.78	25.54	2,117,395	24.944	-2.67%
2023-11-16	0	30.00	29.95	30.00	29.75	31.20	2,401,374	72,633,014	30.246	25.54	25.50	25.54	25.33	26.56	2,820,423	25.753	-3.85%
2023-11-15	0	31.20	31.10	31.20	29.80	31.20	4,338,796	133,489,172	30.766	26.56	26.48	26.56	25.37	26.56	5,095,932	26.195	7.03%
2023-11-14	0	29.15	29.15	29.20	28.80	29.90	2,514,525	73,449,164	29.210	24.82	24.82	24.86	24.52	25.46	2,953,319	24.870	-1.02%
2023-11-13	0	29.45	29.45	29.50	29.00	29.70	910,326	26,726,387	29.359	25.07	25.07	25.12	24.69	25.29	1,069,181	24.997	0.68%
2023-11-10	0	29.25	29.15	29.25	28.25	29.40	1,894,600	54,784,688	28.916	24.90	24.82	24.90	24.05	25.03	2,225,215	24.620	0.86%
2023-11-09	0	29.00	28.95	29.00	28.80	30.75	4,118,987	120,149,811	29.170	24.69	24.65	24.69	24.52	26.18	4,837,766	24.836	-5.69%
2023-11-08	0	30.75	30.75	30.80	30.00	30.85	2,365,183	71,997,041	30.440	26.18	26.18	26.22	25.54	26.27	2,777,916	25.918	0.16%
2023-11-07	0	30.70	30.65	30.70	30.55	31.95	1,257,771	39,038,060	31.037	26.14	26.10	26.14	26.01	27.20	1,477,257	26.426	-3.15%
2023-11-06	0	31.70	31.65	31.70	31.00	32.00	1,445,000	45,734,142	31.650	26.99	26.95	26.99	26.39	27.25	1,697,158	26.947	3.26%
2023-11-03	0	30.70	30.65	30.70	30.55	30.95	599,661	18,413,052	30.706	26.14	26.10	26.14	26.01	26.35	704,304	26.144	1.49%
2023-11-02	0	30.25	30.25	30.35	29.85	30.90	1,640,000	49,635,940	30.266	25.76	25.76	25.84	25.41	26.31	1,926,186	25.769	1.68%
2023-11-01	0	29.75	29.70	29.75	29.65	30.60	2,568,980	76,742,701	29.873	25.33	25.29	25.33	25.24	26.05	3,017,277	25.434	-2.46%
2023-10-31	0	30.50	30.50	30.55	30.25	31.20	1,427,339	43,668,062	30.594	25.97	25.97	26.01	25.76	26.56	1,676,415	26.048	-2.56%
2023-10-30	0	31.30	31.30	31.35	30.50	31.35	721,767	22,448,180	31.102	26.65	26.65	26.69	25.97	26.69	847,718	26.481	0.16%
2023-10-27	0	31.25	31.25	31.30	29.15	31.60	3,019,297	93,427,625	30.944	26.61	26.61	26.65	24.82	26.90	3,546,176	26.346	7.02%
2023-10-26	0	29.20	29.20	29.30	29.00	30.30	1,493,400	43,805,875	29.333	24.86	24.86	24.95	24.69	25.80	1,754,004	24.975	-3.95%
2023-10-25	0	30.40	30.40	30.45	30.00	30.75	2,290,450	69,642,235	30.405	25.88	25.88	25.93	25.54	26.18	2,690,142	25.888	3.05%
2023-10-24	0	29.50	29.45	29.50	28.05	30.30	2,442,881	72,219,072	29.563	25.12	25.07	25.12	23.88	25.80	2,869,173	25.171	2.61%
2023-10-20	0	28.75	28.70	28.75	28.05	29.50	2,203,538	63,510,756	28.822	24.48	24.44	24.48	23.88	25.12	2,588,064	24.540	-1.54%
2023-10-19	0	29.20	29.20	29.35	28.20	30.20	4,098,638	119,487,374	29.153	24.86	24.86	24.99	24.01	25.71	4,813,866	24.822	-3.63%
2023-10-18	0	30.30	30.25	30.30	29.80	30.40	1,350,731	40,766,484	30.181	25.80	25.76	25.80	25.37	25.88	1,586,439	25.697	0.66%
2023-10-17	0	30.10	30.05	30.10	29.95	30.75	1,273,057	38,407,658	30.170	25.63	25.59	25.63	25.50	26.18	1,495,210	25.687	-1.79%
2023-10-16	0	30.65	30.60	30.65	30.40	31.15	822,600	25,211,951	30.649	26.10	26.05	26.10	25.88	26.52	966,147	26.095	-0.81%
2023-10-13	0	30.90	30.90	30.95	30.80	31.95	1,232,866	38,545,668	31.265	26.31	26.31	26.35	26.22	27.20	1,448,006	26.620	-3.13%
2023-10-12	0	31.90	31.90	32.00	31.20	32.30	1,469,200	46,871,856	31.903	27.16	27.16	27.25	26.56	27.50	1,725,581	27.163	1.92%
2023-10-11	0	31.30	31.30	31.40	30.30	31.70	2,281,304	71,300,843	31.254	26.65	26.65	26.73	25.80	26.99	2,679,400	26.611	3.30%
2023-10-10	0	30.30	30.30	30.40	30.20	31.25	1,434,800	44,224,841	30.823	25.80	25.80	25.88	25.71	26.61	1,685,178	26.243	0.50%
2023-10-09	0	30.15	30.15	30.20	29.65	30.90	1,244,200	37,584,143	30.207	25.67	25.67	25.71	25.24	26.31	1,461,318	25.719	-1.15%
2023-10-06	0	30.50	30.45	30.50	30.05	30.80	453,800	13,785,515	30.378	25.97	25.93	25.97	25.59	26.22	532,990	25.865	1.67%
2023-10-05	0	30.00	30.00	30.05	29.85	30.55	488,400	14,712,389	30.124	25.54	25.54	25.59	25.41	26.01	573,628	25.648	-0.17%
2023-10-04	0	30.05	30.05	30.10	29.50	30.30	1,107,168	33,084,881	29.882	25.59	25.59	25.63	25.12	25.80	1,300,373	25.443	-0.99%
2023-10-03	0	30.35	30.35	30.40	29.80	31.60	1,249,670	37,668,420	30.143	25.84	25.84	25.88	25.37	26.90	1,467,742	25.664	-3.96%
2023-09-29	0	31.60	31.60	31.65	29.85	31.90	3,074,400	96,423,505	31.363	26.90	26.90	26.95	25.41	27.16	3,610,894	26.703	5.33%
2023-09-28	0	30.00	29.95	30.00	29.50	30.65	3,627,288	109,074,799	30.071	25.54	25.50	25.54	25.12	26.10	4,260,263	25.603	-2.28%
2023-09-27	0	30.70	30.70	30.80	30.30	31.35	1,833,342	56,393,476	30.760	26.14	26.14	26.22	25.80	26.69	2,153,267	26.190	-0.97%
2023-09-26	0	31.00	30.95	31.00	30.80	31.75	1,228,280	38,257,929	31.148	26.39	26.35	26.39	26.22	27.03	1,442,619	26.520	-1.74%
2023-09-25	0	31.55	31.55	31.60	31.45	32.95	2,457,253	78,069,385	31.771	26.86	26.86	26.90	26.78	28.05	2,886,053	27.051	-4.25%
2023-09-22	0	32.95	32.95	33.05	31.75	33.10	2,647,871	86,030,853	32.491	28.05	28.05	28.14	27.03	28.18	3,109,934	27.663	1.54%
2023-09-21	0	32.45	32.45	32.50	32.35	33.70	1,828,600	60,032,996	32.830	27.63	27.63	27.67	27.54	28.69	2,147,697	27.952	-3.85%
2023-09-20	0	33.75	33.70	33.75	33.55	34.30	1,394,158	47,279,283	33.912	28.74	28.69	28.74	28.57	29.20	1,637,444	28.874	-1.75%
2023-09-19	0	34.35	34.30	34.35	33.25	34.50	3,095,637	105,845,768	34.192	29.25	29.20	29.25	28.31	29.37	3,635,837	29.112	2.38%
2023-09-18	0	33.55	33.55	33.60	33.15	34.20	1,429,600	48,386,043	33.846	28.57	28.57	28.61	28.22	29.12	1,679,071	28.817	-1.90%
2023-09-15	0	34.20	34.20	34.25	33.95	34.75	2,213,075	75,870,929	34.283	29.12	29.12	29.16	28.91	29.59	2,599,265	29.189	0.00%
2023-09-14	0	34.20	34.20	34.25	34.15	35.15	2,247,282	77,473,592	34.474	29.12	29.12	29.16	29.08	29.93	2,639,441	29.352	-2.56%
2023-09-13	0	35.10	35.00	35.10	34.85	35.75	1,459,455	51,410,514	35.226	29.88	29.80	29.88	29.67	30.44	1,714,135	29.992	0.43%
2023-09-12	0	34.95	34.95	35.00	34.10	35.75	1,422,877	49,858,836	35.041	29.76	29.76	29.80	29.03	30.44	1,671,174	29.835	-0.02%
2023-09-11	0	35.20	35.15	35.20	33.85	35.35	2,699,668	93,749,998	34.726	29.76	29.72	29.76	28.62	29.89	3,192,811	29.363	0.43%
2023-09-07	0	35.05	35.05	35.15	35.00	35.90	2,337,000	82,584,594	35.338	29.64	29.64	29.72	29.59	30.36	2,763,895	29.880	-2.09%
2023-09-06	0	35.80	35.75	35.80	35.10	36.45	1,875,800	67,343,392	35.901	30.27	30.23	30.27	29.68	30.82	2,218,449	30.356	0.56%
2023-09-05	0	35.60	35.60	35.65	35.35	36.55	2,608,200	93,848,645	35.982	30.10	30.10	30.14	29.89	30.90	3,084,635	30.425	-3.39%
2023-09-04	0	36.85	36.80	36.85	34.00	37.35	7,539,571	273,942,396	36.334	31.16	31.12	31.16	28.75	31.58	8,916,810	30.722	8.86%
2023-08-31	0	33.85	33.80	33.85	33.60	35.00	5,587,299	189,956,774	33.998	28.62	28.58	28.62	28.41	29.59	6,607,921	28.747	-1.46%
2023-08-30	0	34.35	34.35	34.45	34.25	35.50	4,317,600	149,787,582	34.692	29.04	29.04	29.13	28.96	30.02	5,106,288	29.334	-1.15%
2023-08-29	0	34.75	34.75	34.80	32.90	35.20	6,305,000	214,636,173	34.042	29.38	29.38	29.42	27.82	29.76	7,456,723	28.784	2.36%
2023-08-28	0	33.95	33.90	33.95	33.85	35.35	2,118,800	72,963,167	34.436	28.71	28.66	28.71	28.62	29.89	2,505,837	29.117	-0.15%
2023-08-25	0	34.00	33.95	34.00	33.50	34.15	3,196,840	108,561,206	33.959	28.75	28.71	28.75	28.33	28.88	3,780,801	28.714	0.44%
2023-08-24	0	33.85	33.80	33.85	32.90	34.05	3,799,440	128,095,627	33.714	28.62	28.58	28.62	27.82	28.79	4,493,477	28.507	2.11%
2023-08-23	0	33.15	33.10	33.15	32.75	33.95	3,035,061	101,227,922	33.353	28.03	27.99	28.03	27.69	28.71	3,589,470	28.201	-0.45%
2023-08-22	0	33.30	33.30	33.40	33.20	33.80	2,502,445	83,701,928	33.448	28.16	28.16	28.24	28.07	28.58	2,959,562	28.282	0.00%
2023-08-21	0	33.30	33.30	33.40	33.20	34.05	2,298,929	77,217,311	33.588	28.16	28.16	28.24	28.07	28.79	2,718,870	28.401	-1.04%
2023-08-18	0	33.65	33.60	33.65	33.60	34.50	2,559,638	86,831,966	33.924	28.45	28.41	28.45	28.41	29.17	3,027,202	28.684	-2.75%
2023-08-17	0	34.60	34.60	34.65	33.70	35.00	2,132,000	73,599,235	34.521	29.26	29.26	29.30	28.49	29.59	2,521,448	29.189	-0.57%
2023-08-16	0	34.80	34.75	34.80	34.15	35.30	1,225,600	42,846,766	34.960	29.42	29.38	29.42	28.88	29.85	1,449,478	29.560	-0.71%
2023-08-15	0	35.05	35.00	35.05	35.00	35.75	1,050,426	37,026,106	35.249	29.64	29.59	29.64	29.59	30.23	1,242,305	29.804	-1.54%
2023-08-14	0	35.60	35.60	35.70	35.00	36.40	2,549,800	90,228,195	35.386	30.10	30.10	30.19	29.59	30.78	3,015,567	29.921	-2.33%
2023-08-11	0	36.45	36.45	36.55	35.95	36.85	1,760,446	64,106,697	36.415	30.82	30.82	30.90	30.40	31.16	2,082,023	30.791	-0.27%
2023-08-10	0	36.55	36.55	36.65	35.80	36.85	1,390,095	50,515,204	36.339	30.90	30.90	30.99	30.27	31.16	1,644,021	30.727	0.27%
2023-08-09	0	36.45	36.40	36.45	35.85	36.65	804,677	29,209,604	36.300	30.82	30.78	30.82	30.31	30.99	951,666	30.693	1.11%
2023-08-08	0	36.05	36.05	36.15	35.85	37.05	2,894,000	104,985,734	36.277	30.48	30.48	30.57	30.31	31.33	3,422,642	30.674	-3.09%
2023-08-07	0	37.20	37.20	37.30	37.00	38.05	832,903	31,047,582	37.276	31.45	31.45	31.54	31.29	32.17	985,048	31.519	-1.46%
2023-08-04	0	37.75	37.75	37.80	37.40	38.75	1,244,242	47,138,874	37.886	31.92	31.92	31.96	31.62	32.76	1,471,525	32.034	0.80%
2023-08-03	0	37.45	37.45	37.50	37.00	38.10	1,532,760	57,409,926	37.455	31.67	31.67	31.71	31.29	32.22	1,812,746	31.670	-0.66%
2023-08-02	0	37.70	37.70	37.75	37.55	39.10	1,881,600	71,582,885	38.044	31.88	31.88	31.92	31.75	33.06	2,225,308	32.168	-0.92%
2023-08-01	0	38.05	38.00	38.05	37.45	39.20	2,730,000	104,819,089	38.395	32.17	32.13	32.17	31.67	33.15	3,228,684	32.465	1.47%
2023-07-31	0	37.50	37.50	37.55	37.10	39.70	4,682,867	177,591,479	37.924	31.71	31.71	31.75	31.37	33.57	5,538,278	32.066	-3.47%
2023-07-28	0	38.85	38.80	38.85	38.15	39.45	3,421,583	132,800,466	38.813	32.85	32.81	32.85	32.26	33.36	4,046,597	32.818	-0.89%
2023-07-27	0	39.20	39.15	39.20	37.60	39.40	3,740,888	145,449,395	38.881	33.15	33.10	33.15	31.79	33.31	4,424,229	32.876	3.43%
2023-07-26	0	37.90	37.90	37.95	37.30	38.25	1,332,300	50,433,747	37.855	32.05	32.05	32.09	31.54	32.34	1,575,669	32.008	-0.26%
2023-07-25	0	38.00	37.95	38.00	36.30	38.35	4,196,600	158,697,618	37.816	32.13	32.09	32.13	30.69	32.43	4,963,185	31.975	7.80%
2023-07-24	0	35.25	35.25	35.35	35.00	36.25	1,694,220	59,970,798	35.397	29.81	29.81	29.89	29.59	30.65	2,003,700	29.930	-3.56%
2023-07-21	0	36.55	36.55	36.70	35.80	37.30	1,159,116	42,470,238	36.640	30.90	30.90	31.03	30.27	31.54	1,370,850	30.981	0.55%
2023-07-20	0	36.35	36.35	36.40	36.20	37.00	728,400	26,592,251	36.508	30.74	30.74	30.78	30.61	31.29	861,455	30.869	-0.14%
2023-07-19	0	36.40	36.35	36.40	34.70	36.80	2,256,445	81,130,635	35.955	30.78	30.74	30.78	29.34	31.12	2,668,626	30.402	1.25%
2023-07-18	0	35.95	35.90	35.95	35.00	37.35	4,579,989	165,750,191	36.190	30.40	30.36	30.40	29.59	31.58	5,416,607	30.600	-4.89%
2023-07-14	0	37.80	37.75	37.80	37.65	38.70	2,949,158	112,723,479	38.222	31.96	31.92	31.96	31.83	32.72	3,487,875	32.319	-1.95%
2023-07-13	0	38.55	38.50	38.55	38.15	39.00	1,717,224	66,257,496	38.584	32.60	32.55	32.60	32.26	32.98	2,030,906	32.625	1.98%
2023-07-12	0	37.80	37.80	37.85	37.55	38.45	1,596,800	60,597,405	37.949	31.96	31.96	32.00	31.75	32.51	1,888,485	32.088	0.67%
2023-07-11	0	37.55	37.55	37.60	37.00	38.00	1,959,000	73,681,560	37.612	31.75	31.75	31.79	31.29	32.13	2,316,847	31.803	0.94%
2023-07-10	0	37.20	37.20	37.30	36.85	38.50	1,656,800	61,646,735	37.208	31.45	31.45	31.54	31.16	32.55	1,959,445	31.461	-0.80%
2023-07-07	0	37.50	37.50	37.60	37.25	38.00	1,273,328	47,752,405	37.502	31.71	31.71	31.79	31.50	32.13	1,505,924	31.710	-1.32%
2023-07-06	0	38.00	37.95	38.00	37.95	39.60	1,427,643	54,705,905	38.319	32.13	32.09	32.13	32.09	33.48	1,688,428	32.400	-2.81%
2023-07-05	0	39.10	39.10	39.15	39.00	40.45	1,572,649	62,193,439	39.547	33.06	33.06	33.10	32.98	34.20	1,859,922	33.439	-2.37%
2023-07-04	0	40.05	40.00	40.05	38.40	40.10	1,388,100	55,226,347	39.786	33.86	33.82	33.86	32.47	33.91	1,641,662	33.641	2.43%
2023-07-03	0	39.10	39.10	39.15	38.35	39.90	1,049,476	41,394,292	39.443	33.06	33.06	33.10	32.43	33.74	1,241,182	33.351	0.51%
2023-06-30	0	38.90	38.90	38.95	38.00	39.30	4,048,155	156,762,613	38.724	32.89	32.89	32.93	32.13	33.23	4,787,624	32.743	1.97%
2023-06-29	0	38.15	38.15	38.25	37.90	39.20	2,027,025	77,503,983	38.235	32.26	32.26	32.34	32.05	33.15	2,397,298	32.330	-2.30%
2023-06-28	0	39.05	39.00	39.05	38.25	39.20	1,349,995	52,287,866	38.732	33.02	32.98	33.02	32.34	33.15	1,596,596	32.750	0.39%
2023-06-27	0	38.90	38.85	38.90	37.15	39.15	2,348,083	90,322,647	38.467	32.89	32.85	32.89	31.41	33.10	2,777,003	32.525	3.32%
2023-06-26	0	37.65	37.60	37.65	37.30	38.60	1,141,900	43,138,838	37.778	31.83	31.79	31.83	31.54	32.64	1,350,489	31.943	-0.79%
2023-06-23	0	37.95	37.95	38.00	37.60	38.25	1,662,509	63,097,657	37.953	32.09	32.09	32.13	31.79	32.34	1,966,196	32.091	-0.26%
2023-06-21	0	38.05	38.00	38.05	37.75	38.75	1,311,588	49,991,490	38.115	32.17	32.13	32.17	31.92	32.76	1,551,173	32.228	-2.81%
2023-06-20	0	39.15	39.10	39.15	38.80	39.70	934,506	36,541,153	39.102	33.10	33.06	33.10	32.81	33.57	1,105,210	33.063	-1.88%
2023-06-19	0	39.90	39.80	39.90	39.15	40.00	948,803	37,654,330	39.686	33.74	33.65	33.74	33.10	33.82	1,122,119	33.556	0.38%
2023-06-16	0	39.75	39.70	39.75	39.15	40.45	2,278,859	90,771,072	39.832	33.61	33.57	33.61	33.10	34.20	2,695,134	33.680	0.00%
2023-06-15	0	39.75	39.55	39.75	39.00	40.00	1,750,223	69,396,588	39.650	33.61	33.44	33.61	32.98	33.82	2,069,933	33.526	2.85%
2023-06-14	0	38.65	38.60	38.65	38.40	39.35	1,815,156	70,422,985	38.797	32.68	32.64	32.68	32.47	33.27	2,146,727	32.805	0.26%
2023-06-13	0	38.55	38.55	38.60	37.55	38.85	1,409,098	54,114,398	38.404	32.60	32.60	32.64	31.75	32.85	1,666,495	32.472	1.45%
2023-06-12	0	38.00	37.95	38.00	37.50	38.80	1,666,130	63,347,006	38.020	32.13	32.09	32.13	31.71	32.81	1,970,479	32.148	-0.65%
2023-06-09	0	38.25	38.20	38.25	38.15	38.85	920,600	35,397,908	38.451	32.34	32.30	32.34	32.26	32.85	1,088,764	32.512	-0.11%
2023-06-08	0	38.65	38.60	38.65	37.65	39.20	1,528,000	59,154,948	38.714	32.38	32.34	32.38	31.54	32.84	1,823,964	32.432	-0.26%
2023-06-07	0	38.75	38.75	38.80	37.90	39.35	2,356,691	91,459,813	38.809	32.46	32.46	32.50	31.75	32.96	2,813,168	32.511	1.44%
2023-06-06	0	38.20	38.10	38.20	37.85	39.85	2,037,300	78,439,825	38.502	32.00	31.92	32.00	31.71	33.38	2,431,913	32.254	1.19%
2023-06-05	0	37.75	37.75	37.90	37.35	38.60	1,124,115	42,468,081	37.779	31.62	31.62	31.75	31.29	32.34	1,341,849	31.649	-2.20%
2023-06-02	0	38.60	38.60	38.65	35.60	38.90	4,628,901	176,365,453	38.101	32.34	32.34	32.38	29.82	32.59	5,525,491	31.919	10.29%
2023-06-01	0	35.00	35.00	35.10	35.00	36.25	2,649,890	94,089,365	35.507	29.32	29.32	29.40	29.32	30.37	3,163,158	29.745	-1.82%
2023-05-31	0	35.65	35.65	35.70	35.10	36.20	7,755,473	276,764,153	35.686	29.87	29.87	29.91	29.40	30.33	9,257,662	29.896	-2.46%
2023-05-30	0	36.55	36.55	36.75	35.20	36.90	5,309,502	191,115,294	35.995	30.62	30.62	30.79	29.49	30.91	6,337,921	30.154	0.55%
2023-05-29	0	36.35	36.30	36.35	36.15	37.60	2,238,549	81,700,854	36.497	30.45	30.41	30.45	30.28	31.50	2,672,142	30.575	-1.76%
2023-05-25	0	37.00	37.00	37.05	36.60	37.10	3,186,816	117,784,745	36.960	31.00	31.00	31.04	30.66	31.08	3,804,083	30.963	0.00%
2023-05-24	0	37.00	37.00	37.05	36.80	37.35	2,910,874	107,756,809	37.019	31.00	31.00	31.04	30.83	31.29	3,474,693	31.012	-0.27%
2023-05-23	0	37.10	37.05	37.10	36.65	37.35	3,475,800	128,738,763	37.039	31.08	31.04	31.08	30.70	31.29	4,149,042	31.029	1.09%
2023-05-22	0	36.70	36.70	36.75	36.60	37.55	3,232,658	118,913,617	36.785	30.74	30.74	30.79	30.66	31.46	3,858,804	30.816	-0.81%
2023-05-19	0	37.00	37.00	37.05	36.55	37.25	1,446,909	53,506,015	36.980	31.00	31.00	31.04	30.62	31.21	1,727,167	30.979	0.00%
2023-05-18	0	37.00	37.00	37.05	36.85	37.60	2,857,051	105,825,687	37.040	31.00	31.00	31.04	30.87	31.50	3,410,445	31.030	-0.54%
2023-05-17	0	37.20	37.20	37.25	37.10	38.55	1,550,010	58,023,686	37.434	31.16	31.16	31.21	31.08	32.29	1,850,238	31.360	-2.23%
2023-05-16	0	38.05	38.05	38.15	37.75	39.00	1,572,184	60,179,551	38.278	31.88	31.88	31.96	31.62	32.67	1,876,707	32.067	-1.30%
2023-05-15	0	38.55	38.55	38.60	36.85	39.05	1,799,931	68,738,880	38.190	32.29	32.29	32.34	30.87	32.71	2,148,567	31.993	3.63%
2023-05-12	0	37.20	37.20	37.25	37.15	37.90	999,700	37,432,333	37.444	31.16	31.16	31.21	31.12	31.75	1,193,336	31.368	-0.80%
2023-05-11	0	37.50	37.50	37.55	36.80	38.85	5,180,723	194,052,307	37.457	31.42	31.42	31.46	30.83	32.55	6,184,198	31.379	-2.72%
2023-05-10	0	38.55	38.50	38.55	38.45	39.45	3,313,101	127,751,781	38.560	32.29	32.25	32.29	32.21	33.05	3,954,829	32.303	-1.91%
2023-05-09	0	39.30	39.30	39.35	39.20	40.30	5,745,200	226,576,785	39.438	32.92	32.92	32.96	32.84	33.76	6,858,011	33.038	-1.87%
2023-05-08	0	40.05	40.05	40.10	39.55	41.70	2,063,846	82,948,826	40.191	33.55	33.55	33.59	33.13	34.93	2,463,601	33.670	-2.32%
2023-05-05	0	41.00	41.00	41.05	40.05	41.10	1,319,876	53,843,637	40.794	34.35	34.35	34.39	33.55	34.43	1,575,528	34.175	2.37%
2023-05-04	0	40.05	40.05	40.10	39.80	40.85	2,657,872	106,738,307	40.159	33.55	33.55	33.59	33.34	34.22	3,172,686	33.643	-1.48%
2023-05-03	0	40.65	40.60	40.65	40.35	41.55	790,865	32,225,821	40.748	34.05	34.01	34.05	33.80	34.81	944,051	34.136	-1.93%
2023-05-02	0	41.45	41.35	41.45	40.65	42.70	1,153,598	47,817,271	41.451	34.72	34.64	34.72	34.05	35.77	1,377,043	34.725	0.00%
2023-04-28	0	41.45	41.45	41.50	40.70	41.80	3,116,582	128,610,343	41.266	34.72	34.72	34.77	34.10	35.02	3,720,245	34.570	0.61%
2023-04-27	0	41.20	41.15	41.20	40.60	41.65	1,586,261	65,141,305	41.066	34.51	34.47	34.51	34.01	34.89	1,893,510	34.402	0.00%
2023-04-26	0	41.20	41.20	41.25	40.65	41.70	1,222,604	50,457,984	41.271	34.51	34.51	34.56	34.05	34.93	1,459,415	34.574	1.35%
2023-04-25	0	40.65	40.55	40.65	40.30	41.85	1,971,152	80,367,313	40.772	34.05	33.97	34.05	33.76	35.06	2,352,952	34.156	-2.05%
2023-04-24	0	41.50	41.45	41.50	40.75	41.90	1,697,794	70,183,421	41.338	34.77	34.72	34.77	34.14	35.10	2,026,646	34.630	-0.24%
2023-04-21	0	41.60	41.50	41.60	41.45	42.45	1,412,545	59,207,504	41.915	34.85	34.77	34.85	34.72	35.56	1,686,146	35.114	0.00%
2023-04-20	0	41.60	41.60	41.65	41.30	42.60	757,139	31,671,381	41.830	34.85	34.85	34.89	34.60	35.69	903,792	35.043	-0.24%
2023-04-19	0	41.70	41.65	41.70	41.70	43.35	1,002,100	42,133,264	42.045	34.93	34.89	34.93	34.93	36.32	1,196,201	35.223	-3.36%
2023-04-18	0	43.15	43.10	43.15	43.05	44.20	1,230,682	53,569,745	43.529	36.15	36.11	36.15	36.06	37.03	1,469,058	36.465	-1.48%
2023-04-17	0	43.80	43.70	43.80	42.80	44.20	2,247,429	97,720,582	43.481	36.69	36.61	36.69	35.86	37.03	2,682,742	36.426	0.00%
2023-04-14	0	43.80	43.75	43.80	43.30	44.15	1,205,855	52,739,171	43.736	36.69	36.65	36.69	36.27	36.99	1,439,422	36.639	0.46%
2023-04-13	0	43.60	43.60	43.65	42.35	43.60	2,976,852	127,366,211	42.786	36.53	36.53	36.57	35.48	36.53	3,553,450	35.843	0.23%
2023-04-12	0	43.50	43.45	43.50	42.45	44.00	1,256,400	54,437,170	43.328	36.44	36.40	36.44	35.56	36.86	1,499,757	36.297	1.16%
2023-04-11	0	43.00	43.00	43.05	40.80	44.50	3,320,232	143,651,085	43.265	36.02	36.02	36.06	34.18	37.28	3,963,341	36.245	5.39%
2023-04-06	0	40.80	40.75	40.80	40.50	41.55	1,767,787	72,430,613	40.972	34.18	34.14	34.18	33.93	34.81	2,110,197	34.324	-2.39%
2023-04-04	0	41.80	41.75	41.80	41.20	42.15	2,937,083	122,739,471	41.790	35.02	34.98	35.02	34.51	35.31	3,505,978	35.009	-1.18%
2023-04-03	0	42.30	42.20	42.30	41.25	42.90	2,416,103	102,077,619	42.249	35.44	35.35	35.44	34.56	35.94	2,884,088	35.393	2.55%
2023-03-31	0	41.25	41.20	41.25	41.00	42.60	5,530,201	230,255,695	41.636	34.56	34.51	34.56	34.35	35.69	6,601,368	34.880	-1.20%
2023-03-30	0	41.75	41.70	41.75	40.00	41.85	2,879,242	118,538,333	41.170	34.98	34.93	34.98	33.51	35.06	3,436,934	34.490	1.95%
2023-03-29	0	40.95	40.80	40.95	39.90	42.40	5,304,707	217,577,028	41.016	34.31	34.18	34.31	33.43	35.52	6,332,197	34.360	5.00%
2023-03-28	0	39.00	38.95	39.00	38.45	39.75	4,305,781	168,242,341	39.074	32.67	32.63	32.67	32.21	33.30	5,139,785	32.733	1.83%
2023-03-27	0	38.30	38.30	38.35	37.30	39.35	5,568,100	212,322,092	38.132	32.09	32.09	32.13	31.25	32.96	6,646,608	31.944	-2.92%
2023-03-24	0	39.45	39.35	39.45	39.30	40.85	2,874,805	114,730,334	39.909	33.05	32.96	33.05	32.92	34.22	3,431,637	33.433	-4.25%
2023-03-23	0	41.20	41.15	41.20	40.05	41.20	2,023,819	82,483,567	40.756	34.51	34.47	34.51	33.55	34.51	2,415,821	34.143	-0.48%
2023-03-22	0	41.40	41.40	41.45	40.25	42.05	2,049,530	85,098,472	41.521	34.68	34.68	34.72	33.72	35.23	2,446,512	34.784	2.73%
2023-03-21	0	40.30	40.30	40.35	39.95	40.80	1,826,532	73,429,927	40.202	33.76	33.76	33.80	33.47	34.18	2,180,320	33.679	0.50%
2023-03-20	0	40.10	40.05	40.10	40.00	41.60	1,100,048	44,304,497	40.275	33.59	33.55	33.59	33.51	34.85	1,313,121	33.740	-3.84%
2023-03-17	0	41.70	41.65	41.70	40.75	42.40	2,587,085	108,123,427	41.794	34.93	34.89	34.93	34.14	35.52	3,088,188	35.012	3.60%
2023-03-16	0	40.25	40.25	40.30	39.80	40.95	2,708,921	109,117,481	40.281	33.72	33.72	33.76	33.34	34.31	3,233,623	33.745	-2.31%
2023-03-15	0	41.20	41.20	41.30	40.90	42.60	1,740,354	72,418,863	41.612	34.51	34.51	34.60	34.26	35.69	2,077,450	34.859	2.11%
2023-03-14	0	40.35	40.30	40.35	39.85	41.30	1,149,615	46,350,420	40.318	33.80	33.76	33.80	33.38	34.60	1,372,289	33.776	-1.71%
2023-03-13	0	41.05	41.00	41.05	40.35	41.60	1,526,626	62,906,170	41.206	34.39	34.35	34.39	33.80	34.85	1,822,324	34.520	0.98%
2023-03-10	0	40.65	40.65	40.70	39.45	41.35	3,270,400	131,976,718	40.355	34.05	34.05	34.10	33.05	34.64	3,903,857	33.807	-2.17%
2023-03-09	0	41.55	41.55	41.60	41.05	43.95	3,068,006	129,615,755	42.248	34.81	34.81	34.85	34.39	36.82	3,662,260	35.392	-4.70%
2023-03-08	0	43.60	43.55	43.60	43.50	44.90	1,047,677	46,140,158	44.040	36.53	36.48	36.53	36.44	37.61	1,250,606	36.894	-2.35%
2023-03-07	0	44.65	44.65	44.70	44.10	45.90	1,815,733	81,591,222	44.936	37.40	37.40	37.45	36.94	38.45	2,167,430	37.644	-0.89%
2023-03-06	0	45.05	44.90	45.05	43.85	45.20	938,664	41,982,217	44.726	37.74	37.61	37.74	36.73	37.87	1,120,478	37.468	0.78%
2023-03-03	0	44.70	44.65	44.70	43.85	45.35	673,554	30,221,343	44.868	37.45	37.40	37.45	36.73	37.99	804,017	37.588	1.48%
2023-03-02	0	44.05	44.00	44.05	43.25	44.50	1,449,254	63,721,166	43.968	36.90	36.86	36.90	36.23	37.28	1,729,966	36.834	-0.56%
2023-03-01	0	44.30	44.30	44.35	42.50	44.70	1,849,061	81,143,389	43.884	37.11	37.11	37.15	35.60	37.45	2,207,213	36.763	3.02%
2023-02-28	0	43.00	42.95	43.00	42.65	43.80	1,769,530	76,375,255	43.161	36.02	35.98	36.02	35.73	36.69	2,112,277	36.158	-0.46%
2023-02-27	0	43.20	43.15	43.20	42.30	43.70	1,475,234	63,723,425	43.195	36.19	36.15	36.19	35.44	36.61	1,760,978	36.186	0.35%
2023-02-24	0	43.05	43.05	43.10	42.90	43.80	770,547	33,332,638	43.258	36.06	36.06	36.11	35.94	36.69	919,797	36.239	-2.49%
2023-02-23	0	44.15	44.10	44.15	43.20	44.45	645,574	28,457,334	44.081	36.99	36.94	36.99	36.19	37.24	770,618	36.928	0.91%
2023-02-22	0	43.75	43.70	43.75	43.30	44.85	1,163,969	50,856,385	43.692	36.65	36.61	36.65	36.27	37.57	1,389,423	36.603	-0.79%
2023-02-21	0	44.10	44.05	44.10	44.00	45.80	1,082,610	48,620,820	44.911	36.94	36.90	36.94	36.86	38.37	1,292,305	37.623	-1.01%
2023-02-20	0	44.55	44.55	44.70	42.05	45.00	1,488,091	65,983,320	44.341	37.32	37.32	37.45	35.23	37.70	1,776,325	37.146	2.77%
2023-02-17	0	43.35	43.35	43.40	43.10	44.60	1,115,000	48,693,450	43.671	36.32	36.32	36.36	36.11	37.36	1,330,969	36.585	-2.47%
2023-02-16	0	44.45	44.40	44.45	42.45	45.05	3,315,107	147,567,476	44.514	37.24	37.20	37.24	35.56	37.74	3,957,223	37.291	4.71%
2023-02-15	0	42.45	42.40	42.45	42.20	43.85	1,933,880	83,352,251	43.101	35.56	35.52	35.56	35.35	36.73	2,308,461	36.107	-3.63%
2023-02-14	0	44.05	44.05	44.10	42.05	44.55	2,708,430	119,228,281	44.021	36.90	36.90	36.94	35.23	37.32	3,233,037	36.878	3.40%
2023-02-13	0	42.60	42.60	42.70	40.65	42.90	1,865,557	78,614,545	42.140	35.69	35.69	35.77	34.05	35.94	2,226,904	35.302	2.16%
2023-02-10	0	41.70	41.65	41.70	41.25	42.60	2,034,237	84,716,411	41.645	34.93	34.89	34.93	34.56	35.69	2,428,256	34.888	-2.00%
2023-02-09	0	42.55	42.55	42.60	41.95	42.70	1,073,600	45,488,005	42.370	35.65	35.65	35.69	35.14	35.77	1,281,550	35.495	1.19%
2023-02-08	0	42.05	42.05	42.10	41.60	42.50	1,766,306	74,342,149	42.089	35.23	35.23	35.27	34.85	35.60	2,108,429	35.260	-0.36%
2023-02-07	0	42.20	42.20	42.25	42.05	43.15	1,707,678	72,575,061	42.499	35.35	35.35	35.39	35.23	36.15	2,038,445	35.603	0.60%
2023-02-06	0	41.95	41.90	41.95	41.45	42.95	2,486,317	104,333,642	41.963	35.14	35.10	35.14	34.72	35.98	2,967,902	35.154	-3.34%
2023-02-03	0	43.40	43.35	43.40	42.70	43.90	3,069,759	132,427,836	43.139	36.36	36.32	36.36	35.77	36.78	3,664,353	36.139	-1.48%
2023-02-02	0	44.05	44.00	44.05	43.70	45.65	2,303,593	102,035,090	44.294	36.90	36.86	36.90	36.61	38.24	2,749,785	37.107	-3.29%
2023-02-01	0	45.55	45.50	45.55	44.25	45.65	1,737,965	78,433,731	45.130	38.16	38.12	38.16	37.07	38.24	2,074,598	37.807	0.89%
2023-01-31	0	45.15	45.00	45.15	44.40	46.55	3,903,601	176,907,964	45.319	37.82	37.70	37.82	37.20	39.00	4,659,705	37.965	-0.22%
2023-01-30	0	45.25	45.00	45.25	44.75	46.35	3,382,383	152,897,963	45.204	37.91	37.70	37.91	37.49	38.83	4,037,530	37.869	-2.37%
2023-01-27	0	46.35	46.20	46.35	45.90	47.10	955,725	44,290,114	46.342	38.83	38.70	38.83	38.45	39.46	1,140,843	38.822	0.76%
2023-01-26	0	46.00	45.95	46.00	44.85	46.00	1,555,497	70,980,101	45.632	38.54	38.49	38.54	37.57	38.54	1,856,787	38.227	3.37%
2023-01-20	0	44.50	44.45	44.50	43.90	45.50	1,742,546	77,600,754	44.533	37.28	37.24	37.28	36.78	38.12	2,080,067	37.307	-0.11%
2023-01-19	0	44.55	44.50	44.55	42.80	44.55	1,251,123	55,104,308	44.044	37.32	37.28	37.32	35.86	37.32	1,493,458	36.897	2.77%
2023-01-18	0	43.35	43.10	43.35	42.80	44.00	1,774,492	76,714,414	43.232	36.32	36.11	36.32	35.86	36.86	2,118,200	36.217	0.00%
2023-01-17	0	43.35	43.15	43.35	42.50	43.35	2,105,700	90,608,376	43.030	36.32	36.15	36.32	35.60	36.32	2,513,561	36.048	0.93%
2023-01-16	0	42.95	42.90	42.95	42.65	44.10	2,330,600	100,753,680	43.231	35.98	35.94	35.98	35.73	36.94	2,782,023	36.216	-1.15%
2023-01-13	0	43.45	43.40	43.45	42.60	43.85	2,109,416	91,281,458	43.273	36.40	36.36	36.40	35.69	36.73	2,517,997	36.252	0.46%
2023-01-12	0	43.25	43.20	43.25	42.80	44.85	1,756,186	76,410,568	43.509	36.23	36.19	36.23	35.86	37.57	2,096,349	36.449	-0.23%
2023-01-11	0	43.35	43.30	43.35	43.10	45.05	2,116,562	92,804,206	43.847	36.32	36.27	36.32	36.11	37.74	2,526,527	36.732	-1.92%
2023-01-10	0	44.20	44.10	44.20	42.45	45.10	3,114,844	137,759,375	44.227	37.03	36.94	37.03	35.56	37.78	3,718,171	37.050	2.31%
2023-01-09	0	43.20	43.10	43.20	42.25	44.30	3,748,516	161,114,835	42.981	36.19	36.11	36.19	35.39	37.11	4,474,581	36.007	-1.14%
2023-01-06	0	43.70	43.60	43.70	43.05	45.90	5,074,733	222,460,864	43.837	36.61	36.53	36.61	36.06	38.45	6,057,678	36.724	-1.69%
2023-01-05	0	44.45	44.45	44.50	44.25	46.30	6,454,693	291,387,858	45.144	37.24	37.24	37.28	37.07	38.79	7,704,928	37.818	0.81%
2023-01-04	0	44.50	44.50	44.55	41.50	44.60	3,893,404	170,038,675	43.674	36.94	36.94	36.98	34.45	37.02	4,690,421	36.252	7.36%
2023-01-03	0	41.45	41.40	41.45	38.25	42.10	2,503,662	101,763,208	40.646	34.41	34.37	34.41	31.75	34.95	3,016,186	33.739	4.54%
2022-12-30	0	39.65	39.60	39.65	38.20	40.00	1,044,377	41,086,638	39.341	32.91	32.87	32.91	31.71	33.20	1,258,171	32.656	1.93%
2022-12-29	0	38.90	38.80	38.90	37.45	39.00	1,665,400	63,910,134	38.375	32.29	32.21	32.29	31.09	32.37	2,006,323	31.854	1.30%
2022-12-28	0	38.40	38.40	38.45	37.90	38.65	2,430,748	93,151,184	38.322	31.87	31.87	31.92	31.46	32.08	2,928,346	31.810	1.19%
2022-12-23	0	37.95	37.95	38.00	37.75	38.60	1,245,060	47,498,352	38.149	31.50	31.50	31.54	31.34	32.04	1,499,936	31.667	-1.68%
2022-12-22	0	38.60	38.50	38.60	37.85	38.70	865,204	33,177,492	38.346	32.04	31.96	32.04	31.42	32.12	1,042,320	31.830	3.07%
2022-12-21	0	37.45	37.45	37.50	37.05	38.30	979,400	36,729,095	37.502	31.09	31.09	31.13	30.75	31.79	1,179,893	31.129	0.40%
2022-12-20	0	37.30	37.20	37.30	36.90	38.45	1,573,800	58,752,750	37.332	30.96	30.88	30.96	30.63	31.92	1,895,972	30.988	-4.48%
2022-12-19	0	39.05	39.00	39.05	38.10	39.45	2,510,465	97,809,508	38.961	32.41	32.37	32.41	31.63	32.75	3,024,381	32.340	1.43%
2022-12-16	0	38.50	38.50	38.55	37.60	38.95	3,247,771	125,114,140	38.523	31.96	31.96	32.00	31.21	32.33	3,912,621	31.977	2.12%
2022-12-15	0	37.70	37.65	37.70	36.55	38.30	2,199,179	82,279,857	37.414	31.29	31.25	31.29	30.34	31.79	2,649,372	31.056	-0.26%
2022-12-14	0	37.80	37.80	37.95	37.40	38.60	1,849,303	70,249,907	37.987	31.38	31.38	31.50	31.04	32.04	2,227,873	31.532	0.93%
2022-12-13	0	37.45	37.45	37.50	36.60	37.85	2,336,389	87,228,707	37.335	31.09	31.09	31.13	30.38	31.42	2,814,670	30.991	1.22%
2022-12-12	0	37.00	36.95	37.00	36.85	39.20	3,155,743	117,966,370	37.381	30.71	30.67	30.71	30.59	32.54	3,801,754	31.029	-6.80%
2022-12-09	0	39.70	39.70	39.75	37.95	40.20	5,279,400	208,331,883	39.461	32.95	32.95	33.00	31.50	33.37	6,360,144	32.756	4.20%
2022-12-08	0	38.10	38.05	38.10	37.40	38.10	2,389,800	90,485,352	37.863	31.63	31.58	31.63	31.04	31.63	2,879,015	31.429	1.46%
2022-12-07	0	37.55	37.55	37.70	37.10	39.20	4,225,919	162,562,339	38.468	31.17	31.17	31.29	30.80	32.54	5,091,005	31.931	-2.21%
2022-12-06	0	38.40	38.35	38.40	36.65	38.45	2,713,160	101,796,472	37.520	31.87	31.83	31.87	30.42	31.92	3,268,570	31.144	3.23%
2022-12-05	0	37.20	37.20	37.25	36.80	37.90	8,416,269	313,088,082	37.200	30.88	30.88	30.92	30.55	31.46	10,139,160	30.879	0.27%
2022-12-02	0	37.10	36.90	37.10	36.15	37.60	16,870,003	624,775,237	37.035	30.80	30.63	30.80	30.01	31.21	20,323,455	30.742	-0.93%
2022-12-01	0	37.45	37.40	37.45	37.25	38.80	3,183,870	120,830,513	37.951	31.09	31.04	31.09	30.92	32.21	3,835,639	31.502	1.35%
2022-11-30	0	36.95	36.85	36.95	35.45	37.00	6,753,618	245,339,615	36.327	30.67	30.59	30.67	29.43	30.71	8,136,149	30.154	2.64%
2022-11-29	0	36.00	35.95	36.00	35.20	36.45	3,765,460	135,304,753	35.933	29.88	29.84	29.88	29.22	30.26	4,536,286	29.827	4.35%
2022-11-28	0	34.50	34.50	34.55	33.45	34.90	3,272,596	111,724,075	34.139	28.64	28.64	28.68	27.77	28.97	3,942,528	28.338	-2.68%
2022-11-25	0	35.45	35.45	35.50	34.75	35.55	3,206,200	112,975,380	35.237	29.43	29.43	29.47	28.85	29.51	3,862,540	29.249	1.43%
2022-11-24	0	34.95	34.90	34.95	33.85	35.30	3,081,012	107,452,889	34.876	29.01	28.97	29.01	28.10	29.30	3,711,725	28.950	2.34%
2022-11-23	0	34.15	34.00	34.15	33.05	34.45	2,427,700	82,486,589	33.977	28.35	28.22	28.35	27.43	28.60	2,924,674	28.204	1.64%
2022-11-22	0	33.60	33.50	33.60	33.30	35.75	2,666,114	90,922,763	34.103	27.89	27.81	27.89	27.64	29.68	3,211,893	28.308	-2.18%
2022-11-21	0	34.35	34.35	34.40	33.30	35.30	5,029,188	171,274,296	34.056	28.51	28.51	28.55	27.64	29.30	6,058,711	28.269	1.03%
2022-11-18	0	34.00	33.95	34.00	33.70	35.60	2,064,272	71,299,970	34.540	28.22	28.18	28.22	27.97	29.55	2,486,848	28.671	-0.15%
2022-11-17	0	34.05	33.95	34.05	33.05	34.50	2,379,434	80,349,622	33.768	28.26	28.18	28.26	27.43	28.64	2,866,527	28.030	1.04%
2022-11-16	0	33.70	33.70	33.80	33.35	34.75	3,338,157	112,995,502	33.850	27.97	27.97	28.06	27.68	28.85	4,021,510	28.098	-3.02%
2022-11-15	0	34.75	34.65	34.75	32.70	35.90	5,145,415	178,735,932	34.737	28.85	28.76	28.85	27.14	29.80	6,198,731	28.834	2.21%
2022-11-14	0	34.00	33.95	34.00	33.40	35.20	7,136,763	243,750,563	34.154	28.22	28.18	28.22	27.72	29.22	8,597,727	28.351	5.75%
2022-11-11	0	32.15	32.15	32.20	29.55	32.55	5,906,534	184,137,887	31.175	26.69	26.69	26.73	24.53	27.02	7,115,658	25.878	11.83%
2022-11-10	0	28.75	28.70	28.75	27.05	29.25	2,289,646	65,645,980	28.671	23.86	23.82	23.86	22.45	24.28	2,758,359	23.799	-0.35%
2022-11-09	0	28.85	28.70	28.85	28.30	30.00	3,617,896	105,118,429	29.055	23.95	23.82	23.95	23.49	24.90	4,358,514	24.118	-0.17%
2022-11-08	0	28.90	28.70	28.90	27.65	28.90	2,251,084	63,951,255	28.409	23.99	23.82	23.99	22.95	23.99	2,711,903	23.582	1.76%
2022-11-07	0	28.40	28.35	28.40	26.80	29.25	3,290,383	93,490,167	28.413	23.57	23.53	23.57	22.25	24.28	3,963,956	23.585	1.97%
2022-11-04	0	27.85	27.80	27.85	25.10	28.30	4,261,427	118,113,010	27.717	23.12	23.08	23.12	20.83	23.49	5,133,782	23.007	8.37%
2022-11-03	0	25.70	25.65	25.70	25.40	26.30	1,289,374	33,315,709	25.839	21.33	21.29	21.33	21.08	21.83	1,553,321	21.448	-3.20%
2022-11-02	0	26.55	26.40	26.55	24.65	26.80	4,093,717	106,056,345	25.907	22.04	21.91	22.04	20.46	22.25	4,931,740	21.505	4.12%
2022-11-01	0	25.50	25.45	25.50	22.85	25.80	4,456,318	109,975,684	24.679	21.17	21.13	21.17	18.97	21.42	5,368,569	20.485	10.87%
2022-10-31	0	23.00	22.95	23.00	22.25	24.35	6,548,909	151,066,097	23.067	19.09	19.05	19.09	18.47	20.21	7,889,534	19.148	-2.95%
2022-10-28	0	23.70	23.60	23.70	22.75	25.30	9,915,600	235,132,495	23.713	19.67	19.59	19.67	18.88	21.00	11,945,419	19.684	-5.39%
2022-10-27	0	25.05	25.00	25.05	24.35	27.75	5,153,297	130,699,094	25.362	20.79	20.75	20.79	20.21	23.03	6,208,227	21.053	-7.56%
2022-10-26	0	27.10	27.05	27.10	26.00	27.60	2,315,307	62,759,773	27.106	22.50	22.45	22.50	21.58	22.91	2,789,273	22.500	2.85%
2022-10-25	0	26.35	26.35	26.40	24.05	27.30	6,581,083	173,598,181	26.378	21.87	21.87	21.91	19.96	22.66	7,928,294	21.896	1.74%
2022-10-24	0	25.90	25.90	25.95	25.55	29.70	8,769,224	233,589,508	26.637	21.50	21.50	21.54	21.21	24.65	10,564,369	22.111	-13.23%
2022-10-21	0	29.85	29.80	29.85	29.60	30.55	1,354,344	40,637,880	30.006	24.78	24.74	24.78	24.57	25.36	1,631,591	24.907	0.17%
2022-10-20	0	29.80	29.75	29.80	29.60	30.30	1,955,198	58,435,075	29.887	24.74	24.69	24.74	24.57	25.15	2,355,446	24.808	-0.67%
2022-10-19	0	30.00	30.00	30.05	29.95	30.75	1,530,708	46,239,538	30.208	24.90	24.90	24.94	24.86	25.52	1,844,059	25.075	-1.32%
2022-10-18	0	30.40	30.35	30.40	29.85	30.55	1,384,253	41,799,032	30.196	25.23	25.19	25.23	24.78	25.36	1,667,623	25.065	0.66%
2022-10-17	0	30.20	30.15	30.20	29.50	30.65	2,712,344	81,570,466	30.074	25.07	25.03	25.07	24.49	25.44	3,267,587	24.964	0.67%
2022-10-14	0	30.00	29.95	30.00	29.50	30.70	2,291,057	69,461,158	30.318	24.90	24.86	24.90	24.49	25.48	2,760,058	25.167	3.63%
2022-10-13	0	28.95	28.95	29.00	28.85	30.25	1,390,797	40,789,547	29.328	24.03	24.03	24.07	23.95	25.11	1,675,507	24.345	-3.50%
2022-10-12	0	30.00	30.00	30.10	29.50	30.70	1,770,057	53,111,735	30.006	24.90	24.90	24.99	24.49	25.48	2,132,405	24.907	0.00%
2022-10-11	0	30.00	29.95	30.00	29.80	31.20	2,054,079	62,120,841	30.243	24.90	24.86	24.90	24.74	25.90	2,474,569	25.104	-2.76%
2022-10-10	0	30.85	30.85	30.90	30.05	31.40	1,153,435	35,616,084	30.878	25.61	25.61	25.65	24.94	26.06	1,389,554	25.631	-0.80%
2022-10-07	0	31.10	31.05	31.10	30.95	31.90	744,188	23,281,531	31.284	25.82	25.77	25.82	25.69	26.48	896,530	25.968	-1.89%
2022-10-06	0	31.70	31.70	31.75	31.50	32.60	1,699,377	54,312,536	31.960	26.31	26.31	26.35	26.15	27.06	2,047,256	26.529	-1.40%
2022-10-05	0	32.15	32.00	32.15	31.20	32.60	1,893,136	60,554,440	31.986	26.69	26.56	26.69	25.90	27.06	2,280,679	26.551	1.42%
2022-10-03	0	31.70	31.70	31.80	30.00	32.10	2,336,104	73,870,797	31.621	26.31	26.31	26.40	24.90	26.65	2,814,327	26.248	5.14%
2022-09-30	0	30.15	30.15	30.20	29.30	30.50	1,959,567	59,002,073	30.110	25.03	25.03	25.07	24.32	25.32	2,360,709	24.993	2.20%
2022-09-29	0	29.50	29.50	29.55	28.80	31.20	3,690,728	109,977,888	29.798	24.49	24.49	24.53	23.91	25.90	4,446,256	24.735	-4.22%
2022-09-28	0	30.80	30.80	30.85	30.30	31.80	3,593,406	110,925,247	30.869	25.57	25.57	25.61	25.15	26.40	4,329,011	25.624	-3.75%
2022-09-27	0	32.00	32.00	32.15	30.90	32.30	2,711,215	85,710,846	31.613	26.56	26.56	26.69	25.65	26.81	3,266,227	26.242	2.24%
2022-09-26	0	31.30	31.30	31.35	31.10	32.70	1,764,815	56,018,707	31.742	25.98	25.98	26.02	25.82	27.14	2,126,090	26.348	-0.32%
2022-09-23	0	31.40	31.40	31.45	31.25	32.15	2,692,111	85,156,878	31.632	26.06	26.06	26.11	25.94	26.69	3,243,212	26.257	-2.33%
2022-09-22	0	32.15	32.15	32.20	31.50	32.60	1,424,489	45,597,611	32.010	26.69	26.69	26.73	26.15	27.06	1,716,096	26.571	-1.38%
2022-09-21	0	32.60	32.55	32.60	32.50	34.15	3,295,981	109,041,094	33.083	27.06	27.02	27.06	26.98	28.35	3,970,700	27.461	-4.82%
2022-09-20	0	34.25	34.25	34.30	34.05	35.55	1,310,229	45,188,337	34.489	28.43	28.43	28.47	28.26	29.51	1,578,446	28.628	-0.29%
2022-09-19	0	34.35	34.30	34.35	34.30	36.10	2,080,258	72,376,090	34.792	28.51	28.47	28.51	28.47	29.97	2,506,107	28.880	-3.51%
2022-09-16	0	35.60	35.60	35.65	35.60	36.70	2,151,052	77,097,897	35.842	29.55	29.55	29.59	29.55	30.46	2,591,393	29.752	-1.79%
2022-09-15	0	36.25	36.25	36.30	35.35	36.70	2,689,138	97,621,571	36.302	30.09	30.09	30.13	29.34	30.46	3,239,630	30.134	2.55%
2022-09-14	0	35.35	35.30	35.35	34.80	36.20	2,171,661	76,835,845	35.381	29.34	29.30	29.34	28.89	30.05	2,616,221	29.369	-0.16%
2022-09-13	0	35.55	35.50	35.55	34.30	35.75	796,537	28,186,991	35.387	29.39	29.35	29.39	28.36	29.55	963,526	29.254	0.99%
2022-09-09	0	35.20	35.20	35.35	34.65	35.60	1,775,085	62,735,820	35.342	29.10	29.10	29.22	28.64	29.43	2,147,220	29.217	2.62%
2022-09-08	0	34.30	34.30	34.35	33.70	35.20	1,463,296	49,930,959	34.122	28.36	28.36	28.40	27.86	29.10	1,770,066	28.209	-1.44%
2022-09-07	0	34.80	34.70	34.80	33.80	34.95	739,724	25,606,871	34.617	28.77	28.69	28.77	27.94	28.89	894,802	28.617	-0.29%
2022-09-06	0	34.90	34.90	34.95	34.35	35.05	1,022,606	35,563,866	34.778	28.85	28.85	28.89	28.40	28.98	1,236,989	28.750	1.45%
2022-09-05	0	34.40	34.30	34.40	33.40	35.00	863,469	29,540,156	34.211	28.44	28.36	28.44	27.61	28.93	1,044,490	28.282	0.00%
2022-09-02	0	34.40	34.40	34.45	34.20	36.30	1,875,000	65,549,415	34.960	28.44	28.44	28.48	28.27	30.01	2,268,082	28.901	-3.51%
2022-09-01	0	35.65	35.60	35.65	34.70	36.05	1,813,000	64,525,820	35.591	29.47	29.43	29.47	28.69	29.80	2,193,084	29.422	-0.14%
2022-08-31	0	35.70	35.60	35.70	33.25	36.00	6,325,611	223,501,802	35.333	29.51	29.43	29.51	27.49	29.76	7,651,734	29.209	5.47%
2022-08-30	0	33.85	33.80	33.85	32.90	34.15	1,928,115	65,073,935	33.750	27.98	27.94	27.98	27.20	28.23	2,332,332	27.901	1.65%
2022-08-29	0	33.30	33.25	33.30	32.50	33.75	963,200	31,929,070	33.149	27.53	27.49	27.53	26.87	27.90	1,165,129	27.404	-1.33%
2022-08-26	0	33.75	33.70	33.75	31.75	33.80	2,107,400	70,121,420	33.274	27.90	27.86	27.90	26.25	27.94	2,549,203	27.507	5.14%
2022-08-25	0	32.10	32.05	32.10	31.35	32.20	1,252,500	39,990,891	31.929	26.54	26.50	26.54	25.92	26.62	1,515,078	26.395	2.23%
2022-08-24	0	31.40	31.35	31.40	30.40	32.65	2,740,946	85,023,207	31.020	25.96	25.92	25.96	25.13	26.99	3,315,567	25.644	-2.33%
2022-08-23	0	32.15	32.10	32.15	31.85	33.10	1,640,499	52,820,305	32.198	26.58	26.54	26.58	26.33	27.36	1,984,419	26.618	-1.83%
2022-08-22	0	32.75	32.75	32.80	32.10	33.30	2,329,800	76,438,544	32.809	27.07	27.07	27.12	26.54	27.53	2,818,227	27.123	-1.21%
2022-08-19	0	33.15	33.10	33.15	32.70	33.95	1,627,847	54,127,096	33.251	27.40	27.36	27.40	27.03	28.07	1,969,115	27.488	-0.15%
2022-08-18	0	33.20	33.15	33.20	33.20	34.15	1,198,892	40,189,496	33.522	27.45	27.40	27.45	27.45	28.23	1,450,232	27.712	-1.48%
2022-08-17	0	33.70	33.65	33.70	33.60	34.60	844,200	28,661,640	33.951	27.86	27.82	27.86	27.78	28.60	1,021,181	28.067	-1.03%
2022-08-16	0	34.05	34.00	34.05	33.40	35.45	2,622,600	90,763,840	34.608	28.15	28.11	28.15	27.61	29.31	3,172,411	28.610	1.95%
2022-08-15	0	33.40	33.35	33.40	33.20	34.45	1,147,981	38,650,496	33.668	27.61	27.57	27.61	27.45	28.48	1,388,648	27.833	-2.05%
2022-08-12	0	34.10	34.05	34.10	33.10	34.40	1,266,829	42,596,968	33.625	28.19	28.15	28.19	27.36	28.44	1,532,411	27.797	0.15%
2022-08-11	0	34.05	33.85	34.05	33.55	34.05	2,116,800	71,636,565	33.842	28.15	27.98	28.15	27.74	28.15	2,560,573	27.977	1.64%
2022-08-10	0	33.50	33.40	33.50	33.00	34.65	1,425,300	47,662,879	33.441	27.69	27.61	27.69	27.28	28.64	1,724,105	27.645	-3.46%
2022-08-09	0	34.70	34.55	34.70	33.80	35.10	1,348,122	46,570,948	34.545	28.69	28.56	28.69	27.94	29.02	1,630,747	28.558	2.66%
2022-08-08	0	33.80	33.70	33.80	33.60	34.95	876,215	29,703,081	33.899	27.94	27.86	27.94	27.78	28.89	1,059,908	28.024	-2.73%
2022-08-05	0	34.75	34.65	34.75	34.05	34.90	707,516	24,567,925	34.724	28.73	28.64	28.73	28.15	28.85	855,842	28.706	0.58%
2022-08-04	0	34.55	34.30	34.55	33.55	34.55	2,429,295	82,729,606	34.055	28.56	28.36	28.56	27.74	28.56	2,938,581	28.153	2.83%
2022-08-03	0	33.60	33.50	33.60	32.75	35.30	3,534,315	118,354,458	33.487	27.78	27.69	27.78	27.07	29.18	4,275,261	27.684	-3.72%
2022-08-02	0	34.90	34.65	34.90	34.20	35.55	2,298,200	80,100,840	34.854	28.85	28.64	28.85	28.27	29.39	2,780,003	28.813	-1.27%
2022-08-01	0	35.35	35.35	35.40	33.90	35.70	5,668,743	197,421,655	34.826	29.22	29.22	29.26	28.02	29.51	6,857,158	28.791	6.16%
2022-07-29	0	33.30	33.25	33.30	32.50	35.95	6,850,000	233,796,667	34.131	27.53	27.49	27.53	26.87	29.72	8,286,058	28.216	-7.76%
2022-07-28	0	36.10	36.10	36.15	35.75	36.85	1,607,271	58,011,974	36.093	29.84	29.84	29.88	29.55	30.46	1,944,225	29.838	-1.37%
2022-07-27	0	36.60	36.50	36.60	35.65	36.70	1,691,998	61,306,396	36.233	30.26	30.17	30.26	29.47	30.34	2,046,714	29.954	0.00%
2022-07-26	0	36.60	36.60	36.65	35.50	36.65	1,642,345	59,629,176	36.307	30.26	30.26	30.30	29.35	30.30	1,986,652	30.015	2.66%
2022-07-25	0	35.65	35.50	35.65	34.50	36.25	2,108,384	75,122,155	35.630	29.47	29.35	29.47	28.52	29.97	2,550,393	29.455	1.86%
2022-07-22	0	35.00	34.95	35.10	34.45	35.35	1,259,103	43,831,246	34.811	28.93	28.89	29.02	28.48	29.22	1,523,066	28.778	0.00%
2022-07-21	0	35.00	34.95	35.00	34.30	35.80	2,741,414	95,529,493	34.847	28.93	28.89	28.93	28.36	29.60	3,316,134	28.807	0.14%
2022-07-20	0	34.95	34.85	34.95	34.60	35.50	1,346,145	47,007,996	34.920	28.89	28.81	28.89	28.60	29.35	1,628,356	28.868	-0.43%
2022-07-19	0	35.10	34.95	35.10	34.65	35.60	958,690	33,628,382	35.077	29.02	28.89	29.02	28.64	29.43	1,159,673	28.998	-1.40%
2022-07-18	0	35.60	35.55	35.60	34.55	35.80	2,208,730	78,152,693	35.384	29.43	29.39	29.43	28.56	29.60	2,671,776	29.251	3.04%
2022-07-15	0	34.55	34.50	34.55	34.45	36.00	2,327,959	81,189,972	34.876	28.56	28.52	28.56	28.48	29.76	2,816,000	28.832	-4.29%
2022-07-14	0	36.10	36.05	36.10	34.00	36.20	2,767,024	97,630,684	35.284	29.84	29.80	29.84	28.11	29.93	3,347,113	29.169	0.14%
2022-07-13	0	36.05	36.00	36.05	35.50	36.85	3,082,217	111,436,410	36.155	29.80	29.76	29.80	29.35	30.46	3,728,384	29.889	-1.64%
2022-07-12	0	36.65	36.65	36.70	36.35	37.15	1,918,551	70,541,561	36.768	30.30	30.30	30.34	30.05	30.71	2,320,763	30.396	0.00%
2022-07-11	0	36.65	36.65	36.70	36.65	38.00	1,723,497	63,575,954	36.888	30.30	30.30	30.34	30.30	31.41	2,084,817	30.495	-4.43%
2022-07-08	0	38.35	38.20	38.35	37.80	38.75	818,987	31,256,127	38.164	31.70	31.58	31.70	31.25	32.03	990,682	31.550	-0.26%
2022-07-07	0	38.45	38.30	38.45	38.00	39.00	810,994	31,119,350	38.372	31.79	31.66	31.79	31.41	32.24	981,014	31.722	-0.77%
2022-07-06	0	38.75	38.60	38.75	37.85	39.25	1,478,829	57,063,528	38.587	32.03	31.91	32.03	31.29	32.45	1,788,856	31.899	-1.15%
2022-07-05	0	39.20	39.10	39.20	38.60	39.80	1,718,600	67,634,320	39.354	32.41	32.32	32.41	31.91	32.90	2,078,893	32.534	0.51%
2022-07-04	0	39.00	38.85	39.00	37.80	39.10	1,582,661	61,335,947	38.755	32.24	32.12	32.24	31.25	32.32	1,914,456	32.038	0.26%
2022-06-30	0	38.90	38.90	39.00	38.15	39.30	1,658,700	64,297,028	38.764	32.16	32.16	32.24	31.54	32.49	2,006,436	32.045	-0.26%
2022-06-29	0	39.00	39.00	39.10	38.50	40.15	2,929,595	115,090,703	39.286	32.24	32.24	32.32	31.83	33.19	3,543,766	32.477	-1.64%
2022-06-28	0	39.65	39.50	39.65	38.35	39.70	1,697,800	66,797,065	39.343	32.78	32.65	32.78	31.70	32.82	2,053,733	32.525	1.67%
2022-06-27	0	39.00	38.90	39.00	38.10	39.85	2,704,907	105,875,877	39.142	32.24	32.16	32.24	31.50	32.94	3,271,973	32.358	3.17%
2022-06-24	0	37.80	37.75	37.80	37.55	38.60	1,532,673	58,308,685	38.044	31.25	31.21	31.25	31.04	31.91	1,853,988	31.450	-0.79%
2022-06-23	0	38.10	37.95	38.10	37.45	38.45	1,238,702	47,195,739	38.101	31.50	31.37	31.50	30.96	31.79	1,498,388	31.498	2.01%
2022-06-22	0	37.35	37.25	37.35	37.10	38.40	1,244,726	46,707,242	37.524	30.88	30.79	30.88	30.67	31.74	1,505,675	31.021	-3.11%
2022-06-21	0	38.55	38.50	38.55	37.75	38.90	1,245,460	47,853,178	38.422	31.87	31.83	31.87	31.21	32.16	1,506,563	31.763	0.65%
2022-06-20	0	38.30	38.10	38.30	36.05	38.45	2,710,009	101,932,001	37.613	31.66	31.50	31.66	29.80	31.79	3,278,145	31.094	6.50%
2022-06-17	0	36.30	36.30	36.35	35.90	36.80	3,295,591	119,478,634	36.254	29.73	29.73	29.77	29.40	30.14	4,024,070	29.691	-1.22%
2022-06-16	0	36.75	36.60	36.75	36.40	37.80	1,029,330	38,025,547	36.942	30.10	29.97	30.10	29.81	30.96	1,256,860	30.254	-1.74%
2022-06-15	0	37.40	37.35	37.40	36.10	37.70	1,668,027	61,860,088	37.086	30.63	30.59	30.63	29.56	30.88	2,036,739	30.372	1.91%
2022-06-14	0	36.70	36.60	36.70	36.15	36.95	1,029,184	37,629,716	36.563	30.06	29.97	30.06	29.61	30.26	1,256,682	29.944	-0.14%
2022-06-13	0	36.75	36.75	36.80	36.55	38.55	2,700,900	101,157,200	37.453	30.10	30.10	30.14	29.93	31.57	3,297,925	30.673	-6.73%
2022-06-10	0	39.40	39.40	39.50	38.70	39.80	1,089,157	42,856,596	39.348	32.27	32.27	32.35	31.69	32.59	1,329,912	32.225	-0.88%
2022-06-09	0	39.75	39.60	39.75	38.75	40.45	2,043,861	81,324,776	39.790	32.55	32.43	32.55	31.74	33.13	2,495,650	32.587	2.19%
2022-06-08	0	38.90	38.85	38.90	38.05	39.10	1,213,752	47,113,902	38.817	31.86	31.82	31.86	31.16	32.02	1,482,048	31.790	1.43%
2022-06-07	0	38.35	38.35	38.40	38.05	39.10	911,524	35,129,139	38.539	31.41	31.41	31.45	31.16	32.02	1,113,013	31.562	-1.41%
2022-06-06	0	38.90	38.70	38.90	37.55	39.00	2,017,275	77,328,236	38.333	31.86	31.69	31.86	30.75	31.94	2,463,187	31.394	1.57%
2022-06-02	0	38.30	38.25	38.30	37.50	39.25	1,211,535	46,215,502	38.146	31.37	31.33	31.37	30.71	32.14	1,479,341	31.241	-1.79%
2022-06-01	0	39.00	38.90	39.00	38.55	39.55	2,332,405	90,521,183	38.810	31.94	31.86	31.94	31.57	32.39	2,847,975	31.784	0.78%
2022-05-31	0	38.70	38.65	38.70	38.20	39.55	12,592,992	488,103,641	38.760	31.69	31.65	31.69	31.28	32.39	15,376,631	31.743	0.65%
2022-05-30	0	38.45	38.35	38.45	38.05	38.95	2,181,837	83,982,238	38.492	31.49	31.41	31.49	31.16	31.90	2,664,125	31.523	0.79%
2022-05-27	0	38.15	38.10	38.15	37.95	39.25	1,808,200	69,429,552	38.397	31.24	31.20	31.24	31.08	32.14	2,207,897	31.446	-1.29%
2022-05-26	0	38.65	38.65	38.70	37.90	39.10	1,737,104	67,301,343	38.743	31.65	31.65	31.69	31.04	32.02	2,121,085	31.730	0.78%
2022-05-25	0	38.35	38.30	38.35	37.85	38.90	1,186,089	45,601,451	38.447	31.41	31.37	31.41	31.00	31.86	1,448,270	31.487	-1.03%
2022-05-24	0	38.75	38.65	38.75	38.35	40.00	2,036,513	79,536,920	39.055	31.74	31.65	31.74	31.41	32.76	2,486,677	31.985	-1.15%
2022-05-23	0	39.20	39.05	39.20	38.40	39.90	1,439,335	56,249,873	39.080	32.10	31.98	32.10	31.45	32.68	1,757,495	32.006	-0.76%
2022-05-20	0	39.50	39.45	39.50	39.10	40.20	1,521,220	60,065,518	39.485	32.35	32.31	32.35	32.02	32.92	1,857,481	32.337	0.38%
2022-05-19	0	39.35	39.30	39.35	37.90	39.65	2,139,716	83,330,241	38.945	32.23	32.19	32.23	31.04	32.47	2,612,693	31.894	-0.51%
2022-05-18	0	39.55	39.45	39.55	38.50	39.75	1,703,860	66,873,450	39.248	32.39	32.31	32.39	31.53	32.55	2,080,493	32.143	0.76%
2022-05-17	0	39.25	39.20	39.25	38.35	39.35	2,418,861	94,440,893	39.044	32.14	32.10	32.14	31.41	32.23	2,953,542	31.975	0.90%
2022-05-16	0	38.90	38.70	38.90	38.00	39.30	2,677,576	103,747,702	38.747	31.86	31.69	31.86	31.12	32.19	3,269,445	31.733	1.83%
2022-05-13	0	38.20	38.15	38.20	35.90	38.85	5,160,435	194,816,402	37.752	31.28	31.24	31.28	29.40	31.82	6,301,132	30.918	8.22%
2022-05-12	0	35.30	35.25	35.30	34.45	36.00	2,851,675	100,623,394	35.286	28.91	28.87	28.91	28.21	29.48	3,482,028	28.898	-1.53%
2022-05-11	0	35.85	35.85	35.90	35.55	37.70	3,365,844	122,417,151	36.370	29.36	29.36	29.40	29.11	30.88	4,109,853	29.786	-0.83%
2022-05-10	0	36.15	36.10	36.15	34.00	36.65	3,065,124	108,361,118	35.353	29.61	29.56	29.61	27.84	30.02	3,742,659	28.953	-1.36%
2022-05-06	0	36.65	36.60	36.65	36.00	38.00	2,042,457	74,906,886	36.675	30.02	29.97	30.02	29.48	31.12	2,493,935	30.036	-4.18%
2022-05-05	0	38.25	38.20	38.25	38.20	39.85	805,132	31,143,120	38.681	31.33	31.28	31.33	31.28	32.64	983,104	31.678	-1.92%
2022-05-04	0	39.00	38.85	39.00	38.60	39.20	752,279	29,205,971	38.823	31.94	31.82	31.94	31.61	32.10	918,568	31.795	-1.39%
2022-05-03	0	39.55	39.50	39.55	37.50	40.40	1,997,313	77,980,832	39.043	32.39	32.35	32.39	30.71	33.09	2,438,812	31.975	3.67%
2022-04-29	0	38.15	37.90	38.15	36.80	38.35	1,744,144	65,865,128	37.764	31.24	31.04	31.24	30.14	31.41	2,129,681	30.927	1.06%
2022-04-28	0	37.75	37.65	37.75	35.75	37.85	1,570,305	58,174,525	37.047	30.92	30.83	30.92	29.28	31.00	1,917,416	30.340	3.00%
2022-04-27	0	36.65	36.60	36.65	35.45	37.35	1,693,638	61,834,002	36.510	30.02	29.97	30.02	29.03	30.59	2,068,011	29.900	0.96%
2022-04-26	0	36.30	36.20	36.30	35.75	37.15	2,438,002	89,201,566	36.588	29.73	29.65	29.73	29.28	30.42	2,976,914	29.964	1.68%
2022-04-25	0	35.70	35.65	35.70	34.80	35.85	1,984,986	70,275,242	35.403	29.24	29.20	29.24	28.50	29.36	2,423,761	28.994	-1.79%
2022-04-22	0	36.35	36.25	36.35	35.10	36.65	1,503,394	54,358,943	36.157	29.77	29.69	29.77	28.75	30.02	1,835,714	29.612	0.69%
2022-04-21	0	36.10	36.05	36.10	35.45	37.05	3,075,200	110,415,774	35.905	29.56	29.52	29.56	29.03	30.34	3,754,963	29.405	-3.09%
2022-04-20	0	37.25	37.15	37.25	36.85	38.25	1,930,004	72,154,299	37.386	30.51	30.42	30.51	30.18	31.33	2,356,625	30.618	-2.49%
2022-04-19	0	38.20	38.15	38.20	36.50	38.60	2,524,200	95,614,228	37.879	31.28	31.24	31.28	29.89	31.61	3,082,166	31.022	-2.92%
2022-04-14	0	39.35	39.25	39.35	38.45	39.85	1,916,000	74,696,470	38.986	32.23	32.14	32.23	31.49	32.64	2,339,525	31.928	2.21%
2022-04-13	0	38.50	38.50	38.55	37.55	39.40	2,505,600	96,456,640	38.496	31.53	31.53	31.57	30.75	32.27	3,059,454	31.527	-0.65%
2022-04-12	0	38.75	38.75	38.80	38.00	39.80	1,297,766	50,141,258	38.637	31.74	31.74	31.78	31.12	32.59	1,584,633	31.642	-1.02%
2022-04-11	0	39.15	39.05	39.15	38.50	41.65	4,205,232	164,651,717	39.154	32.06	31.98	32.06	31.53	34.11	5,134,784	32.066	-5.55%
2022-04-08	0	41.45	41.40	41.45	40.50	41.65	2,894,924	118,774,326	41.028	33.95	33.91	33.95	33.17	34.11	3,534,837	33.601	0.97%
2022-04-07	0	41.05	41.05	41.15	40.40	42.00	2,002,611	82,590,446	41.241	33.62	33.62	33.70	33.09	34.40	2,445,281	33.775	-0.73%
2022-04-06	0	41.35	41.20	41.35	39.65	41.85	3,107,752	127,987,449	41.183	33.86	33.74	33.86	32.47	34.27	3,794,710	33.728	-1.08%
2022-04-04	0	41.80	41.65	41.80	38.05	41.80	2,510,512	103,396,614	41.185	34.23	34.11	34.23	31.16	34.23	3,065,452	33.730	7.32%
2022-04-01	0	38.95	38.75	38.95	37.40	39.10	1,731,150	66,316,263	38.308	31.90	31.74	31.90	30.63	32.02	2,113,815	31.373	0.52%
2022-03-31	0	38.75	38.75	38.90	38.35	40.65	3,085,215	121,187,805	39.280	31.74	31.74	31.86	31.41	33.29	3,767,191	32.169	0.91%
2022-03-30	0	38.40	38.40	38.45	36.90	39.65	3,562,104	137,295,630	38.543	31.45	31.45	31.49	30.22	32.47	4,349,495	31.566	5.79%
2022-03-29	0	36.30	36.20	36.30	34.15	36.60	1,849,760	66,586,204	35.997	29.73	29.65	29.73	27.97	29.97	2,258,643	29.481	0.97%
2022-03-28	0	35.95	35.90	35.95	35.05	36.65	1,192,200	42,799,435	35.900	29.44	29.40	29.44	28.70	30.02	1,455,732	29.401	-0.28%
2022-03-25	0	36.05	36.00	36.05	35.65	38.10	2,622,375	96,334,756	36.736	29.52	29.48	29.52	29.20	31.20	3,202,042	30.085	-3.87%
2022-03-24	0	37.50	37.45	37.50	36.05	38.10	3,647,214	136,678,761	37.475	30.71	30.67	30.71	29.52	31.20	4,453,418	30.691	1.35%
2022-03-23	0	37.00	37.00	37.10	36.05	37.80	2,117,440	78,081,193	36.875	30.30	30.30	30.38	29.52	30.96	2,585,493	30.200	-0.94%
2022-03-22	0	37.35	37.25	37.35	35.20	37.35	2,361,009	86,227,099	36.521	30.59	30.51	30.59	28.83	30.59	2,882,902	29.910	3.75%
2022-03-21	0	36.00	35.95	36.00	35.75	38.50	3,446,301	125,309,092	36.360	29.48	29.44	29.48	29.28	31.53	4,208,094	29.778	-4.00%
2022-03-18	0	37.50	37.50	37.60	35.90	38.50	4,106,600	152,631,040	37.167	30.71	30.71	30.79	29.40	31.53	5,014,350	30.439	-3.23%
2022-03-17	0	38.75	38.75	38.80	37.45	40.40	7,138,004	273,759,935	38.352	31.74	31.74	31.78	30.67	33.09	8,715,836	31.409	5.30%
2022-03-16	0	36.80	36.75	36.80	30.05	37.00	11,789,104	402,352,380	34.129	30.14	30.10	30.14	24.61	30.30	14,395,046	27.951	25.60%
2022-03-15	0	29.30	29.25	29.30	28.60	32.20	13,762,580	416,215,250	30.243	24.00	23.95	24.00	23.42	26.37	16,804,752	24.768	-4.56%
2022-03-14	0	30.70	30.65	30.70	30.05	34.50	7,816,593	247,710,394	31.690	25.14	25.10	25.14	24.61	28.25	9,544,425	25.953	-13.15%
2022-03-11	0	35.35	35.35	35.40	33.05	36.35	9,881,201	344,411,519	34.855	28.95	28.95	28.99	27.07	29.77	12,065,407	28.545	-2.88%
2022-03-10	0	36.40	36.35	36.40	35.70	36.80	4,722,119	170,988,953	36.210	29.81	29.77	29.81	29.24	30.14	5,765,928	29.655	3.12%
2022-03-09	0	35.30	35.25	35.30	34.20	36.65	3,000,963	105,243,986	35.070	28.91	28.87	28.91	28.01	30.02	3,664,316	28.721	-1.94%
2022-03-08	0	36.00	35.95	36.00	35.75	38.80	4,701,245	172,274,425	36.644	29.48	29.44	29.48	29.28	31.78	5,740,439	30.011	-5.51%
2022-03-07	0	38.10	38.10	38.20	37.35	39.25	2,784,671	106,627,213	38.291	31.20	31.20	31.28	30.59	32.14	3,400,213	31.359	-2.56%
2022-03-04	0	39.10	39.05	39.10	37.80	39.50	4,603,013	179,598,623	39.018	32.02	31.98	32.02	30.96	32.35	5,620,494	31.954	-1.64%
2022-03-03	0	39.75	39.75	39.80	38.30	39.75	2,177,000	85,356,222	39.208	32.55	32.55	32.59	31.37	32.55	2,658,219	32.110	2.19%
2022-03-02	0	38.90	38.85	38.90	38.50	39.90	5,550,650	216,857,374	39.069	31.86	31.82	31.86	31.53	32.68	6,777,603	31.996	-2.87%
2022-03-01	0	40.05	40.00	40.05	39.60	40.80	2,175,106	87,016,871	40.006	32.80	32.76	32.80	32.43	33.41	2,655,906	32.764	-0.37%
2022-02-28	0	40.20	40.15	40.20	39.00	40.80	4,717,612	189,537,129	40.176	32.92	32.88	32.92	31.94	33.41	5,760,424	32.903	2.29%
2022-02-25	0	39.30	39.30	39.35	38.80	41.80	9,640,452	384,629,379	39.897	32.19	32.19	32.23	31.78	34.23	11,771,442	32.675	-2.96%
2022-02-24	0	40.50	40.50	40.60	40.20	43.30	5,726,466	235,587,205	41.140	33.17	33.17	33.25	32.92	35.46	6,992,282	33.692	-6.47%
2022-02-23	0	43.30	43.30	43.50	43.05	44.00	2,132,109	92,541,014	43.404	35.46	35.46	35.63	35.26	36.03	2,603,405	35.546	-0.92%
2022-02-22	0	43.70	43.70	43.75	42.85	44.40	4,473,400	193,754,814	43.313	35.79	35.79	35.83	35.09	36.36	5,462,230	35.472	-0.57%
2022-02-21	0	43.95	43.95	44.00	43.35	45.50	3,667,894	161,219,226	43.954	35.99	35.99	36.03	35.50	37.26	4,478,670	35.997	-0.57%
2022-02-18	0	44.20	44.15	44.20	43.55	44.90	3,331,495	146,640,130	44.016	36.20	36.16	36.20	35.67	36.77	4,067,911	36.048	-1.01%
2022-02-17	0	44.65	44.50	44.65	43.25	45.90	3,762,550	166,271,959	44.191	36.57	36.44	36.57	35.42	37.59	4,594,249	36.191	-1.87%
2022-02-16	0	45.50	45.45	45.50	45.00	46.00	1,792,823	81,695,049	45.568	37.26	37.22	37.26	36.85	37.67	2,189,121	37.319	0.33%
2022-02-15	0	45.35	45.30	45.35	44.90	45.85	859,400	39,076,346	45.469	37.14	37.10	37.14	36.77	37.55	1,049,367	37.238	0.33%
2022-02-14	0	45.20	45.05	45.20	44.45	45.60	2,487,091	112,035,767	45.047	37.02	36.89	37.02	36.40	37.35	3,036,854	36.892	-1.63%
2022-02-11	0	45.95	45.80	45.95	45.00	46.70	4,772,300	219,174,500	45.926	37.63	37.51	37.63	36.85	38.25	5,827,201	37.612	0.55%
2022-02-10	0	45.70	45.65	45.70	45.00	46.45	3,141,375	143,103,987	45.555	37.43	37.39	37.43	36.85	38.04	3,835,765	37.308	1.90%
2022-02-09	0	44.85	44.85	44.90	44.15	45.70	3,768,961	168,820,038	44.792	36.73	36.73	36.77	36.16	37.43	4,602,077	36.683	0.79%
2022-02-08	0	44.50	44.50	44.55	44.15	46.70	4,697,300	211,114,770	44.944	36.44	36.44	36.49	36.16	38.25	5,735,622	36.808	-4.30%
2022-02-07	0	46.50	46.25	46.50	45.30	46.90	3,186,166	147,473,488	46.286	38.08	37.88	38.08	37.10	38.41	3,890,457	37.906	0.43%
2022-02-04	0	46.30	46.25	46.30	44.70	46.35	1,615,904	74,477,383	46.090	37.92	37.88	37.92	36.61	37.96	1,973,094	37.746	1.42%
2022-01-31	0	45.65	45.60	45.65	43.75	45.90	2,001,250	90,538,587	45.241	37.39	37.35	37.39	35.83	37.59	2,443,620	37.051	4.34%
2022-01-28	0	43.75	43.75	43.80	42.70	44.40	3,423,638	150,396,205	43.929	35.83	35.83	35.87	34.97	36.36	4,180,422	35.976	-0.57%
2022-01-27	0	44.00	43.90	44.00	42.75	44.45	2,942,205	128,581,215	43.702	36.03	35.95	36.03	35.01	36.40	3,592,570	35.791	0.34%
2022-01-26	0	43.85	43.85	44.00	43.10	45.20	5,212,692	229,268,555	43.983	35.91	35.91	36.03	35.30	37.02	6,364,940	36.021	0.34%
2022-01-25	0	43.70	43.70	43.75	42.45	44.50	4,033,811	176,711,164	43.807	35.79	35.79	35.83	34.77	36.44	4,925,471	35.877	1.27%
2022-01-24	0	43.15	43.10	43.15	40.80	43.40	8,077,351	343,251,284	42.496	35.34	35.30	35.34	33.41	35.54	9,862,822	34.803	3.73%
2022-01-21	0	41.60	41.50	41.60	40.70	43.00	10,380,811	432,758,803	41.688	34.07	33.99	34.07	33.33	35.22	12,675,455	34.141	3.74%
2022-01-20	0	40.10	40.10	40.15	37.80	40.45	10,012,210	399,683,839	39.920	32.84	32.84	32.88	30.96	33.13	12,225,375	32.693	5.94%
2022-01-19	0	37.85	37.70	37.85	35.05	37.85	7,083,284	263,598,615	37.214	31.00	30.88	31.00	28.70	31.00	8,649,020	30.477	7.38%
2022-01-18	0	35.25	35.20	35.25	34.35	35.75	2,748,804	96,173,953	34.988	28.87	28.83	28.87	28.13	29.28	3,356,418	28.654	2.17%
2022-01-17	0	34.50	34.50	34.55	33.10	36.20	7,418,312	253,643,396	34.192	28.25	28.25	28.30	27.11	29.65	9,058,105	28.002	-3.90%
2022-01-14	0	35.90	35.90	35.95	35.55	38.10	7,921,704	286,650,004	36.185	29.40	29.40	29.44	29.11	31.20	9,672,770	29.635	-3.75%
2022-01-13	0	37.30	37.20	37.30	36.65	39.00	2,668,593	100,347,307	37.603	30.55	30.47	30.55	30.02	31.94	3,258,477	30.796	-2.99%
2022-01-12	0	38.45	38.20	38.45	37.80	39.30	4,844,152	186,531,696	38.507	31.49	31.28	31.49	30.96	32.19	5,914,936	31.536	1.99%
2022-01-11	0	37.70	37.65	37.70	37.05	38.50	4,810,200	181,459,747	37.724	30.88	30.83	30.88	30.34	31.53	5,873,479	30.895	-0.79%
2022-01-10	0	38.00	37.90	38.00	35.50	38.00	17,980,294	667,955,909	37.149	31.12	31.04	31.12	29.07	31.12	21,954,778	30.424	7.04%
2022-01-07	0	35.50	35.25	35.50	32.15	35.75	11,132,935	386,453,363	34.713	29.07	28.87	29.07	26.33	29.28	13,593,833	28.429	9.74%
2022-01-06	0	32.35	32.20	32.35	30.30	33.30	7,639,779	241,495,740	31.610	26.49	26.37	26.49	24.81	27.27	9,328,527	25.888	0.78%
2022-01-05	0	32.10	32.10	32.15	31.75	36.45	8,757,052	295,605,310	33.756	26.29	26.29	26.33	26.00	29.85	10,692,769	27.645	-8.42%
2022-01-04	0	35.05	35.00	35.05	34.85	36.45	3,829,774	135,001,013	35.250	28.70	28.66	28.70	28.54	29.85	4,676,333	28.869	-1.13%
2022-01-03	0	35.45	35.20	35.45	34.10	36.30	8,244,046	291,840,958	35.400	29.03	28.83	29.03	27.93	29.73	10,066,365	28.992	-2.48%
2021-12-31	0	36.35	36.20	36.35	34.15	36.45	3,406,807	121,941,387	35.793	29.77	29.65	29.77	27.97	29.85	4,159,870	29.314	4.45%
2021-12-30	0	34.80	34.75	34.80	33.85	35.00	1,257,468	43,531,293	34.618	28.50	28.46	28.50	27.72	28.66	1,535,427	28.351	2.81%
2021-12-29	0	33.85	33.80	33.85	33.30	35.65	2,222,225	74,791,423	33.656	27.72	27.68	27.72	27.27	29.20	2,713,440	27.563	-3.84%
2021-12-28	0	35.20	35.05	35.20	34.80	35.75	1,888,067	66,247,438	35.087	28.83	28.70	28.83	28.50	29.28	2,305,418	28.736	0.28%
2021-12-24	0	35.10	35.10	35.15	34.80	35.75	836,853	29,363,256	35.088	28.75	28.75	28.79	28.50	29.28	1,021,837	28.736	-0.57%
2021-12-23	0	35.30	35.25	35.30	34.80	35.75	1,605,599	56,507,690	35.194	28.91	28.87	28.91	28.50	29.28	1,960,511	28.823	0.71%
2021-12-22	0	35.05	35.05	35.10	34.85	36.25	2,118,910	74,744,491	35.275	28.70	28.70	28.75	28.54	29.69	2,587,288	28.889	-1.96%
2021-12-21	0	35.75	35.70	35.75	35.05	36.40	2,852,154	101,391,931	35.549	29.28	29.24	29.28	28.70	29.81	3,482,613	29.114	0.99%
2021-12-20	0	35.40	35.40	35.45	35.10	37.60	2,987,400	106,997,065	35.816	28.99	28.99	29.03	28.75	30.79	3,647,755	29.332	-5.22%
2021-12-17	0	37.35	37.30	37.35	37.20	38.85	2,157,333	81,753,538	37.896	30.59	30.55	30.59	30.47	31.82	2,634,204	31.035	-1.84%
2021-12-16	0	38.05	38.00	38.05	36.45	38.20	4,946,557	184,717,362	37.343	31.16	31.12	31.16	29.85	31.28	6,039,977	30.582	4.39%
2021-12-15	0	36.45	36.45	36.50	36.05	39.10	3,600,032	132,950,180	36.930	29.85	29.85	29.89	29.52	32.02	4,395,807	30.245	-4.58%
2021-12-14	0	38.20	38.15	38.20	38.00	39.70	1,743,725	67,170,258	38.521	31.28	31.24	31.28	31.12	32.51	2,129,170	31.548	-3.05%
2021-12-13	0	39.40	39.40	39.50	39.35	41.30	1,425,387	56,815,443	39.860	32.27	32.27	32.35	32.23	33.82	1,740,464	32.644	-2.72%
2021-12-10	0	40.50	40.40	40.50	39.90	41.90	2,026,800	82,309,430	40.611	33.17	33.09	33.17	32.68	34.31	2,474,817	33.259	-2.41%
2021-12-09	0	41.50	41.35	41.50	40.10	41.90	2,464,176	101,898,880	41.352	33.99	33.86	33.99	32.84	34.31	3,008,874	33.866	1.72%
2021-12-08	0	40.80	40.75	40.80	40.10	41.40	2,756,022	111,532,616	40.469	33.41	33.37	33.41	32.84	33.91	3,365,231	33.143	1.49%
2021-12-07	0	40.20	40.15	40.20	39.35	40.50	2,531,746	101,621,720	40.139	32.92	32.88	32.92	32.23	33.17	3,091,380	32.873	3.34%
2021-12-06	0	38.90	38.90	38.95	38.85	40.85	2,239,571	88,641,010	39.579	31.86	31.86	31.90	31.82	33.45	2,734,621	32.414	-2.51%
2021-12-03	0	39.90	39.80	39.90	37.85	39.90	3,941,396	154,650,417	39.237	32.68	32.59	32.68	31.00	32.68	4,812,628	32.134	4.18%
2021-12-02	0	38.30	38.20	38.30	37.80	39.20	2,216,360	85,252,922	38.465	31.37	31.28	31.37	30.96	32.10	2,706,279	31.502	1.32%
2021-12-01	0	37.80	37.75	37.80	37.80	39.10	2,041,811	77,845,903	38.126	30.96	30.92	30.96	30.96	32.02	2,493,146	31.224	-2.07%
2021-11-30	0	38.60	38.50	38.60	38.30	39.95	3,851,138	148,767,260	38.629	31.61	31.53	31.61	31.37	32.72	4,702,419	31.636	-0.52%
2021-11-29	0	38.80	38.75	38.80	38.05	39.10	708,158	27,443,528	38.753	31.78	31.74	31.78	31.16	32.02	864,694	31.738	-0.89%
2021-11-26	0	39.15	39.10	39.15	38.75	39.70	1,315,800	51,387,057	39.054	32.06	32.02	32.06	31.74	32.51	1,606,653	31.984	-1.26%
2021-11-25	0	39.65	39.50	39.65	39.05	39.70	1,114,599	43,943,281	39.425	32.47	32.35	32.47	31.98	32.51	1,360,977	32.288	2.06%
2021-11-24	0	38.85	38.80	38.85	38.80	39.35	641,806	25,050,081	39.031	31.82	31.78	31.82	31.78	32.23	783,675	31.965	-0.77%
2021-11-23	0	39.15	39.10	39.15	38.65	39.70	1,578,120	61,776,189	39.145	32.06	32.02	32.06	31.65	32.51	1,926,958	32.059	0.51%
2021-11-22	0	38.95	38.95	39.00	38.90	41.20	2,538,146	100,443,942	39.574	31.90	31.90	31.94	31.86	33.74	3,099,195	32.410	-4.30%
2021-11-19	0	40.70	40.70	40.75	37.85	40.70	5,369,911	213,480,162	39.755	33.33	33.33	33.37	31.00	33.33	6,556,912	32.558	5.44%
2021-11-18	0	38.60	38.55	38.60	38.50	40.40	3,230,896	125,586,742	38.871	31.61	31.57	31.61	31.53	33.09	3,945,075	31.834	-4.46%
2021-11-17	0	40.40	40.30	40.40	40.10	42.45	2,809,745	114,397,760	40.715	33.09	33.00	33.09	32.84	34.77	3,430,830	33.344	-2.30%
2021-11-16	0	41.35	41.30	41.35	39.45	41.35	1,759,159	71,568,516	40.683	33.86	33.82	33.86	32.31	33.86	2,148,015	33.318	3.76%
2021-11-15	0	39.85	39.80	39.85	39.30	41.15	1,910,193	76,008,547	39.791	32.64	32.59	32.64	32.19	33.70	2,332,435	32.588	-2.57%
2021-11-12	0	40.90	40.85	40.90	40.20	42.60	1,549,845	63,558,373	41.010	33.50	33.45	33.50	32.92	34.89	1,892,433	33.586	-1.45%
2021-11-11	0	41.50	41.35	41.50	39.60	41.60	3,092,986	125,697,993	40.640	33.99	33.86	33.99	32.43	34.07	3,776,680	33.283	2.60%
2021-11-10	0	40.45	40.45	40.50	37.65	40.85	5,030,000	197,377,956	39.240	33.13	33.13	33.17	30.83	33.45	6,141,865	32.136	1.25%
2021-11-09	0	39.95	39.95	40.00	38.80	40.10	2,124,345	84,270,198	39.669	32.72	32.72	32.76	31.78	32.84	2,593,924	32.488	2.44%
2021-11-08	0	39.00	38.95	39.00	38.25	39.50	951,582	37,027,088	38.911	31.94	31.90	31.94	31.33	32.35	1,161,926	31.867	0.52%
2021-11-05	0	38.80	38.75	38.80	37.55	38.95	1,669,008	64,201,794	38.467	31.78	31.74	31.78	30.75	31.90	2,037,937	31.503	1.44%
2021-11-04	0	38.25	38.25	38.30	37.50	39.85	3,156,143	120,599,126	38.211	31.33	31.33	31.37	30.71	32.64	3,853,798	31.294	-3.29%
2021-11-03	0	39.55	39.55	39.60	38.35	39.70	2,024,466	79,463,886	39.252	32.39	32.39	32.43	31.41	32.51	2,471,967	32.146	3.13%
2021-11-02	0	38.35	38.25	38.35	37.95	40.50	2,601,200	101,113,210	38.872	31.41	31.33	31.41	31.08	33.17	3,176,187	31.835	-2.04%
2021-11-01	0	39.15	39.05	39.15	38.80	40.60	3,610,746	143,074,415	39.625	32.06	31.98	32.06	31.78	33.25	4,408,889	32.451	-4.40%
2021-10-29	0	40.95	40.95	41.00	40.35	41.60	2,281,488	93,429,264	40.951	33.54	33.54	33.58	33.05	34.07	2,785,803	33.538	-0.12%
2021-10-28	0	41.00	40.95	41.00	40.85	42.65	2,003,255	83,072,809	41.469	33.58	33.54	33.58	33.45	34.93	2,446,068	33.962	-1.44%
2021-10-27	0	41.60	41.60	41.65	41.45	42.70	2,043,813	85,617,147	41.891	34.07	34.07	34.11	33.95	34.97	2,495,591	34.307	-1.19%
2021-10-26	0	42.10	42.10	42.30	42.05	45.10	3,206,800	137,251,257	42.800	34.48	34.48	34.64	34.44	36.94	3,915,652	35.052	-5.39%
2021-10-25	0	44.50	44.45	44.50	42.70	45.00	4,431,901	194,792,470	43.952	36.44	36.40	36.44	34.97	36.85	5,411,558	35.996	2.18%
2021-10-22	0	43.55	43.55	43.60	43.35	45.20	3,016,096	132,990,213	44.093	35.67	35.67	35.71	35.50	37.02	3,682,794	36.111	0.46%
2021-10-21	0	43.35	43.25	43.35	41.75	43.80	3,691,018	158,919,753	43.056	35.50	35.42	35.50	34.19	35.87	4,506,905	35.261	3.34%
2021-10-20	0	41.95	41.65	41.95	41.40	42.60	2,220,383	92,972,067	41.872	34.36	34.11	34.36	33.91	34.89	2,711,191	34.292	0.48%
2021-10-19	0	41.75	41.70	41.75	40.90	43.10	2,785,008	116,446,698	41.812	34.19	34.15	34.19	33.50	35.30	3,400,625	34.243	-1.88%
2021-10-18	0	42.55	42.50	42.60	41.30	44.35	2,825,400	119,582,070	42.324	34.85	34.81	34.89	33.82	36.32	3,449,945	34.662	-2.74%
2021-10-15	0	43.75	43.75	43.80	43.25	44.90	6,332,929	279,647,208	44.158	35.83	35.83	35.87	35.42	36.77	7,732,802	36.164	0.57%
2021-10-12	0	43.50	43.25	43.50	42.85	44.35	1,142,586	49,712,486	43.509	35.63	35.42	35.63	35.09	36.32	1,395,151	35.632	0.00%
2021-10-11	0	43.50	43.40	43.50	43.30	44.90	2,702,456	118,577,326	43.878	35.63	35.54	35.63	35.46	36.77	3,299,825	35.934	0.81%
2021-10-08	0	43.15	43.15	43.20	42.95	45.90	4,925,163	214,347,296	43.521	35.34	35.34	35.38	35.17	37.59	6,013,854	35.642	-5.27%
2021-10-07	0	45.55	45.50	45.55	43.60	45.55	2,724,400	122,554,835	44.984	37.30	37.26	37.30	35.71	37.30	3,326,619	36.841	4.11%
2021-10-06	0	43.75	43.70	43.75	42.80	44.00	1,841,634	80,038,024	43.460	35.83	35.79	35.83	35.05	36.03	2,248,721	35.593	-0.46%
2021-10-05	0	43.95	43.95	44.00	42.25	44.00	1,650,602	72,029,878	43.639	35.99	35.99	36.03	34.60	36.03	2,015,462	35.739	0.34%
2021-10-04	0	43.80	43.75	43.80	41.90	43.85	3,263,859	140,576,385	43.071	35.87	35.83	35.87	34.31	35.91	3,985,324	35.274	1.27%
2021-09-30	0	43.25	43.00	43.25	41.35	43.25	4,309,546	183,372,344	42.550	35.42	35.22	35.42	33.86	35.42	5,262,157	34.847	2.73%
2021-09-29	0	42.10	41.95	42.10	39.50	42.45	3,755,612	155,183,225	41.320	34.48	34.36	34.48	32.35	34.77	4,585,777	33.840	2.18%
2021-09-28	0	41.20	41.10	41.20	40.25	42.50	6,814,542	283,975,917	41.672	33.74	33.66	33.74	32.96	34.81	8,320,874	34.128	3.26%
2021-09-27	0	39.90	39.85	39.90	39.20	40.25	3,078,337	122,670,505	39.850	32.68	32.64	32.68	32.10	32.96	3,758,793	32.636	-0.62%
2021-09-24	0	40.15	40.05	40.15	38.90	40.80	5,250,200	208,796,221	39.769	32.88	32.80	32.88	31.86	33.41	6,410,739	32.570	-0.25%
2021-09-23	0	40.25	40.20	40.25	38.15	40.50	10,668,876	422,259,777	39.579	32.96	32.92	32.96	31.24	33.17	13,027,195	32.414	8.05%
2021-09-21	0	37.25	37.25	37.30	35.00	37.45	2,747,210	101,153,909	36.821	30.51	30.51	30.55	28.66	30.67	3,354,472	30.155	4.63%
2021-09-20	0	35.60	35.55	35.60	34.50	37.25	7,383,000	263,531,225	35.694	29.16	29.11	29.16	28.25	30.51	9,014,987	29.233	-3.65%
2021-09-17	0	36.95	36.90	36.95	34.35	37.05	22,417,596	815,276,628	36.368	30.26	30.22	30.26	28.13	30.34	27,372,931	29.784	4.82%
2021-09-16	0	35.25	35.20	35.25	34.25	37.55	7,683,047	271,458,376	35.332	28.87	28.83	28.87	28.05	30.75	9,381,359	28.936	-4.86%
2021-09-15	0	37.05	37.00	37.05	36.25	38.00	4,462,966	166,086,682	37.214	30.34	30.30	30.34	29.69	31.12	5,449,490	30.477	-0.40%
2021-09-14	0	37.20	37.15	37.20	37.00	39.00	6,074,766	230,019,262	37.865	30.47	30.42	30.47	30.30	31.94	7,417,573	31.010	-4.00%
2021-09-13	0	38.75	38.70	38.75	37.10	38.90	5,421,508	207,048,484	38.190	31.74	31.69	31.74	30.38	31.86	6,619,914	31.277	1.17%
2021-09-10	0	38.30	38.25	38.30	37.10	38.30	4,490,582	169,575,708	37.763	31.37	31.33	31.37	30.38	31.37	5,483,210	30.926	2.41%
2021-09-09	0	37.40	37.35	37.40	36.90	40.35	10,307,732	392,207,159	38.050	30.63	30.59	30.63	30.22	33.05	12,586,222	31.162	-7.43%
2021-09-08	0	40.40	40.35	40.40	39.80	41.20	3,544,618	143,225,511	40.406	33.09	33.05	33.09	32.59	33.74	4,328,144	33.092	1.64%
2021-09-07	0	39.75	39.75	39.80	39.70	40.70	2,578,636	102,935,921	39.919	32.55	32.55	32.59	32.51	33.33	3,148,635	32.692	-1.12%
2021-09-06	0	40.20	40.15	40.20	40.05	40.85	1,634,261	65,821,306	40.276	32.92	32.88	32.92	32.80	33.45	1,995,509	32.985	-1.11%
2021-09-03	0	40.65	40.65	40.80	40.30	41.10	2,521,996	102,706,540	40.724	33.29	33.29	33.41	33.00	33.66	3,079,475	33.352	-1.09%
2021-09-02	0	41.10	41.10	41.15	40.90	42.85	3,738,447	155,783,464	41.671	33.66	33.66	33.70	33.50	35.09	4,564,818	34.127	-1.08%
2021-09-01	0	41.55	41.50	41.55	40.55	41.90	6,001,815	248,315,586	41.373	34.03	33.99	34.03	33.21	34.31	7,328,496	33.884	1.71%
2021-08-31	0	40.85	40.85	40.90	40.00	42.10	19,010,690	776,713,797	40.857	33.45	33.45	33.50	32.76	34.48	23,212,939	33.460	-2.16%
2021-08-30	0	41.75	41.70	41.75	41.50	44.00	5,599,813	236,587,258	42.249	34.19	34.15	34.19	33.99	36.03	6,837,633	34.601	0.48%
2021-08-27	0	41.55	41.45	41.55	39.65	41.95	3,930,923	161,700,878	41.136	34.03	33.95	34.03	32.47	34.36	4,799,840	33.689	2.47%
2021-08-26	0	40.55	40.55	40.60	39.80	42.55	4,374,088	178,119,109	40.721	33.21	33.21	33.25	32.59	34.85	5,340,966	33.350	-2.76%
2021-08-25	0	41.70	41.65	41.70	41.20	43.30	4,590,923	193,184,956	42.080	34.15	34.11	34.15	33.74	35.46	5,605,731	34.462	1.21%
2021-08-24	0	41.20	41.20	41.30	39.30	41.40	4,071,306	166,847,219	40.981	33.74	33.74	33.82	32.19	33.91	4,971,255	33.562	4.30%
2021-08-23	0	39.50	39.35	39.50	38.60	40.25	4,889,649	193,423,281	39.558	32.35	32.23	32.35	31.61	32.96	5,970,490	32.397	2.46%
2021-08-20	0	38.55	38.55	38.60	37.35	41.10	12,813,309	498,138,529	38.877	31.57	31.57	31.61	30.59	33.66	15,645,648	31.839	-6.09%
2021-08-19	0	41.05	41.00	41.05	40.70	42.80	2,580,610	107,080,045	41.494	33.62	33.58	33.62	33.33	35.05	3,151,045	33.982	-3.07%
2021-08-18	0	42.35	42.30	42.35	41.25	42.95	2,975,200	125,815,254	42.288	34.68	34.64	34.68	33.78	35.17	3,632,858	34.633	0.47%
2021-08-17	0	42.15	42.10	42.15	41.80	44.80	6,820,433	292,147,904	42.834	34.52	34.48	34.52	34.23	36.69	8,328,067	35.080	-2.09%
2021-08-16	0	43.05	43.05	43.15	42.30	44.00	2,692,913	116,866,304	43.398	35.26	35.26	35.34	34.64	36.03	3,288,172	35.541	-0.12%
2021-08-13	0	43.10	43.00	43.10	42.80	45.25	3,275,370	142,395,237	43.475	35.30	35.22	35.30	35.05	37.06	3,999,380	35.604	-2.93%
2021-08-12	0	44.40	44.20	44.40	43.95	46.40	8,164,009	370,834,393	45.423	36.36	36.20	36.36	35.99	38.00	9,968,636	37.200	-2.09%
2021-08-11	0	45.35	45.35	45.40	44.00	46.80	6,094,522	279,232,373	45.817	37.14	37.14	37.18	36.03	38.33	7,441,696	37.523	3.07%
2021-08-10	0	44.00	43.95	44.00	42.00	44.30	7,083,470	309,769,762	43.731	36.03	35.99	36.03	34.40	36.28	8,649,247	35.815	2.56%
2021-08-09	0	42.90	42.85	42.90	41.70	44.00	5,733,277	247,339,311	43.141	35.13	35.09	35.13	34.15	36.03	7,000,599	35.331	-0.12%
2021-08-06	0	42.95	42.95	43.00	40.80	43.95	7,925,447	334,858,723	42.251	35.17	35.17	35.22	33.41	35.99	9,677,341	34.602	2.51%
2021-08-05	0	41.90	41.85	41.90	40.60	42.55	10,473,064	437,736,570	41.796	34.31	34.27	34.31	33.25	34.85	12,788,100	34.230	-1.53%
2021-08-04	0	42.55	42.50	42.55	41.50	43.90	3,868,896	165,617,315	42.807	34.85	34.81	34.85	33.99	35.95	4,724,103	35.058	-1.96%
2021-08-03	0	43.40	43.35	43.40	43.30	45.65	3,285,740	144,067,666	43.846	35.54	35.50	35.54	35.46	37.39	4,012,042	35.909	-4.09%
2021-08-02	0	45.25	45.00	45.25	43.20	47.00	4,308,588	191,689,193	44.490	37.06	36.85	37.06	35.38	38.49	5,260,987	36.436	-3.83%
2021-07-30	0	47.05	47.05	47.10	45.80	47.65	4,037,849	188,123,356	46.590	38.53	38.53	38.57	37.51	39.02	4,930,402	38.156	-0.11%
2021-07-29	0	47.10	47.10	47.15	46.00	48.30	6,403,610	302,835,183	47.291	38.57	38.57	38.61	37.67	39.56	7,819,107	38.730	5.25%
2021-07-28	0	44.75	44.70	44.80	40.00	44.75	10,582,611	448,502,257	42.381	36.65	36.61	36.69	32.76	36.65	12,921,862	34.709	11.88%
2021-07-27	0	40.00	40.00	40.05	39.50	43.35	23,416,001	951,564,998	40.637	32.76	32.76	32.80	32.35	35.50	28,592,030	33.281	0.00%
2021-07-26	0	40.00	40.00	40.05	38.60	45.65	18,115,030	736,900,663	40.679	32.76	32.76	32.80	31.61	37.39	22,119,297	33.315	-14.07%
2021-07-23	0	46.55	46.50	46.55	46.35	49.00	2,917,940	136,623,025	46.822	38.12	38.08	38.12	37.96	40.13	3,562,941	38.346	-3.92%
2021-07-22	0	48.45	48.40	48.45	47.50	48.75	1,524,550	73,682,747	48.331	39.68	39.64	39.68	38.90	39.92	1,861,547	39.581	2.00%
2021-07-21	0	47.50	47.40	47.50	47.10	50.15	2,321,160	111,712,371	48.128	38.90	38.82	38.90	38.57	41.07	2,834,245	39.415	-1.35%
2021-07-20	0	48.15	48.15	48.20	47.65	51.45	2,563,458	124,072,414	48.400	39.43	39.43	39.47	39.02	42.14	3,130,102	39.638	-4.46%
2021-07-19	0	50.40	50.40	50.45	49.50	51.80	1,460,144	73,959,282	50.652	41.28	41.28	41.32	40.54	42.42	1,782,904	41.482	-0.59%
2021-07-16	0	50.70	50.65	50.70	49.70	51.30	1,923,207	97,694,108	50.798	41.52	41.48	41.52	40.70	42.01	2,348,325	41.602	2.42%
2021-07-15	0	49.50	49.45	49.50	48.55	50.70	2,712,245	135,144,516	49.828	40.54	40.50	40.54	39.76	41.52	3,311,778	40.807	0.00%
2021-07-14	0	49.50	49.45	49.50	48.20	49.60	3,100,843	152,503,603	49.181	40.54	40.50	40.54	39.47	40.62	3,786,274	40.278	2.48%
2021-07-13	0	48.30	48.15	48.30	47.85	49.40	1,628,178	78,506,391	48.217	39.56	39.43	39.56	39.19	40.46	1,988,081	39.489	-1.02%
2021-07-12	0	48.80	48.80	48.85	47.30	49.40	3,013,133	147,016,880	48.792	39.97	39.97	40.01	38.74	40.46	3,679,176	39.959	4.72%
2021-07-09	0	46.60	46.60	46.65	43.05	47.25	5,767,853	264,397,046	45.840	38.16	38.16	38.20	35.26	38.70	7,042,818	37.541	2.76%
2021-07-08	0	45.35	45.30	45.35	44.45	48.25	6,353,570	289,255,033	45.526	37.14	37.10	37.14	36.40	39.52	7,758,005	37.285	-4.32%
2021-07-07	0	47.40	47.35	47.40	46.50	48.15	5,879,684	278,864,504	47.428	38.82	38.78	38.82	38.08	39.43	7,179,368	38.842	0.74%
2021-07-06	0	47.05	47.05	47.15	46.70	48.50	5,694,719	269,536,673	47.331	38.53	38.53	38.61	38.25	39.72	6,953,518	38.763	-2.89%
2021-07-05	0	48.45	48.40	48.45	48.05	51.25	5,660,827	277,577,920	49.035	39.68	39.64	39.68	39.35	41.97	6,912,134	40.158	-5.19%
2021-07-02	0	51.10	51.10	51.15	50.10	54.70	6,032,378	310,447,794	51.464	41.85	41.85	41.89	41.03	44.80	7,365,815	42.147	-3.86%
2021-06-30	0	53.15	53.15	53.25	52.70	55.25	3,986,542	214,523,605	53.812	43.53	43.53	43.61	43.16	45.25	4,867,754	44.070	-1.94%
2021-06-29	0	54.20	54.20	54.25	52.85	55.00	3,140,632	170,464,646	54.277	44.39	44.39	44.43	43.28	45.04	3,834,858	44.451	3.34%
2021-06-28	0	52.45	52.45	52.55	51.50	54.70	1,682,178	88,439,800	52.575	42.95	42.95	43.04	42.18	44.80	2,054,018	43.057	0.00%
2021-06-25	0	52.45	52.45	52.50	51.85	53.80	3,407,108	180,630,714	53.016	42.95	42.95	43.00	42.46	44.06	4,160,238	43.418	-0.85%
2021-06-24	0	52.90	52.90	53.00	49.90	54.70	6,170,848	325,428,763	52.736	43.32	43.32	43.41	40.87	44.80	7,534,893	43.190	6.01%
2021-06-23	0	49.90	49.90	49.95	47.85	51.80	7,835,257	394,256,708	50.318	40.87	40.87	40.91	39.19	42.42	9,567,214	41.209	3.96%
2021-06-22	0	48.00	48.00	48.05	47.35	48.60	2,912,206	140,244,444	48.157	39.31	39.31	39.35	38.78	39.80	3,555,939	39.439	0.95%
2021-06-21	0	47.55	47.50	47.55	46.30	48.35	3,962,115	188,746,109	47.638	38.94	38.90	38.94	37.92	39.60	4,837,927	39.014	1.17%
2021-06-18	0	47.00	46.90	47.00	45.65	47.90	17,844,407	839,502,643	47.046	38.49	38.41	38.49	37.39	39.23	21,788,853	38.529	3.09%
2021-06-17	0	45.75	45.75	45.80	44.05	46.00	3,602,123	164,334,157	45.621	37.34	37.34	37.38	35.95	37.54	4,413,603	37.234	3.16%
2021-06-16	0	44.35	44.35	44.40	44.35	45.85	2,279,500	102,468,945	44.952	36.20	36.20	36.24	36.20	37.42	2,793,022	36.687	-1.55%
2021-06-15	0	45.05	45.05	45.15	44.85	45.80	2,361,892	106,596,031	45.132	36.77	36.77	36.85	36.60	37.38	2,893,975	36.834	0.11%
2021-06-11	0	45.00	44.95	45.00	44.20	45.10	2,596,034	116,297,741	44.798	36.73	36.69	36.73	36.07	36.81	3,180,864	36.562	2.51%
2021-06-10	0	43.90	43.75	43.90	43.30	44.30	1,847,804	81,038,677	43.857	35.83	35.71	35.83	35.34	36.16	2,264,074	35.793	-0.11%
2021-06-09	0	43.95	43.95	44.00	43.60	45.40	2,708,100	119,784,875	44.232	35.87	35.87	35.91	35.58	37.05	3,318,176	36.100	0.11%
2021-06-08	0	43.90	43.80	43.90	42.50	44.00	4,559,277	197,729,681	43.369	35.83	35.75	35.83	34.69	35.91	5,586,383	35.395	0.69%
2021-06-07	0	43.60	43.55	43.60	42.00	44.10	3,018,389	131,349,153	43.516	35.58	35.54	35.58	34.28	35.99	3,698,366	35.515	1.63%
2021-06-04	0	42.90	42.90	43.00	42.50	44.15	4,161,550	179,008,976	43.015	35.01	35.01	35.09	34.69	36.03	5,099,057	35.106	-2.05%
2021-06-03	0	43.80	43.75	43.80	43.45	46.30	4,924,123	219,139,784	44.503	35.75	35.71	35.75	35.46	37.79	6,033,421	36.321	-4.37%
2021-06-02	0	45.80	45.70	45.80	44.95	46.60	2,558,470	116,890,262	45.688	37.38	37.30	37.38	36.69	38.03	3,134,838	37.288	0.22%
2021-06-01	0	45.70	45.70	45.80	45.70	47.30	1,709,028	79,009,367	46.231	37.30	37.30	37.38	37.30	38.60	2,094,035	37.731	-2.14%
2021-05-31	0	46.70	46.65	46.70	44.10	46.70	2,594,106	119,038,555	45.888	38.11	38.07	38.11	35.99	38.11	3,178,502	37.451	5.06%
2021-05-28	0	44.45	44.45	44.50	43.70	46.40	5,768,335	257,784,196	44.690	36.28	36.28	36.32	35.67	37.87	7,067,815	36.473	-2.95%
2021-05-27	0	45.80	45.75	45.80	45.80	48.10	31,253,274	1,440,663,431	46.096	37.38	37.34	37.38	37.38	39.26	38,293,956	37.621	-3.98%
2021-05-26	0	47.70	47.60	47.70	46.30	48.30	5,209,570	246,994,348	47.412	38.93	38.85	38.93	37.79	39.42	6,383,173	38.695	3.14%
2021-05-25	0	46.25	46.20	46.25	45.95	48.30	4,675,350	218,809,641	46.801	37.75	37.71	37.75	37.50	39.42	5,728,604	38.196	-2.53%
2021-05-24	0	47.45	47.45	47.50	45.55	47.70	4,250,280	199,901,611	47.033	38.73	38.73	38.77	37.18	38.93	5,207,775	38.385	3.83%
2021-05-21	0	45.70	45.70	45.75	43.95	45.80	3,573,315	161,980,553	45.331	37.30	37.30	37.34	35.87	37.38	4,378,305	36.996	4.82%
2021-05-20	0	43.60	43.55	43.60	43.40	45.10	3,304,406	146,745,792	44.409	35.58	35.54	35.58	35.42	36.81	4,048,817	36.244	-1.36%
2021-05-18	0	44.20	44.20	44.25	43.45	44.60	1,613,712	71,135,832	44.082	36.07	36.07	36.11	35.46	36.40	1,977,246	35.977	2.20%
2021-05-17	0	43.25	43.25	43.30	42.15	43.60	2,651,403	114,088,471	43.029	35.30	35.30	35.34	34.40	35.58	3,248,706	35.118	2.49%
2021-05-14	0	42.20	42.15	42.20	41.10	42.75	1,941,600	81,377,724	41.913	34.44	34.40	34.44	33.54	34.89	2,379,000	34.207	0.36%
2021-05-13	0	42.05	42.00	42.05	41.70	42.95	2,326,654	98,042,355	42.139	34.32	34.28	34.32	34.03	35.05	2,850,798	34.391	-0.94%
2021-05-12	0	42.45	42.45	42.50	42.20	44.50	4,177,750	178,878,723	42.817	34.65	34.65	34.69	34.44	36.32	5,118,906	34.945	0.24%
2021-05-11	0	42.35	42.30	42.35	40.75	43.15	2,605,185	110,012,499	42.228	34.56	34.52	34.56	33.26	35.22	3,192,076	34.464	-0.35%
2021-05-10	0	42.50	42.50	42.55	41.45	44.90	4,386,000	186,767,787	42.583	34.69	34.69	34.73	33.83	36.64	5,374,070	34.754	-2.97%
2021-05-07	0	43.80	43.75	43.80	43.70	46.55	2,617,301	117,533,158	44.906	35.75	35.71	35.75	35.67	37.99	3,206,922	36.650	-5.60%
2021-05-06	0	46.40	46.30	46.40	44.80	46.50	1,925,684	88,342,434	45.876	37.87	37.79	37.87	36.56	37.95	2,359,499	37.441	2.09%
2021-05-05	0	45.45	45.40	45.45	45.20	46.95	987,923	45,223,946	45.777	37.09	37.05	37.09	36.89	38.32	1,210,481	37.360	-1.73%
2021-05-04	0	46.25	46.25	46.30	45.40	47.20	1,063,753	49,512,274	46.545	37.75	37.75	37.79	37.05	38.52	1,303,393	37.987	1.54%
2021-05-03	0	45.55	45.50	45.55	45.00	46.50	1,160,800	52,920,836	45.590	37.18	37.13	37.18	36.73	37.95	1,422,303	37.208	-0.65%
2021-04-30	0	45.85	45.80	45.85	45.15	46.70	1,078,742	49,664,361	46.039	37.42	37.38	37.42	36.85	38.11	1,321,759	37.574	-0.43%
2021-04-29	0	46.05	46.05	46.10	45.95	48.85	1,684,250	78,798,999	46.786	37.58	37.58	37.62	37.50	39.87	2,063,675	38.184	-4.26%
2021-04-28	0	48.10	48.00	48.10	47.05	48.10	1,581,976	75,641,533	47.815	39.26	39.17	39.26	38.40	39.26	1,938,361	39.023	1.48%
2021-04-27	0	47.40	47.35	47.40	46.90	48.30	2,181,200	103,190,915	47.309	38.69	38.64	38.69	38.28	39.42	2,672,577	38.611	0.42%
2021-04-26	0	47.20	47.15	47.20	46.00	48.35	2,762,420	131,500,218	47.603	38.52	38.48	38.52	37.54	39.46	3,384,733	38.851	2.28%
2021-04-23	0	46.15	46.05	46.15	45.65	46.90	2,554,400	118,297,250	46.311	37.66	37.58	37.66	37.26	38.28	3,129,851	37.796	-0.32%
2021-04-22	0	46.30	46.10	46.30	45.75	47.45	1,628,200	75,984,605	46.668	37.79	37.62	37.79	37.34	38.73	1,994,998	38.088	0.11%
2021-04-21	0	46.25	46.20	46.25	45.40	46.65	846,121	39,101,065	46.212	37.75	37.71	37.75	37.05	38.07	1,036,734	37.716	-1.18%
2021-04-20	0	46.80	46.80	46.85	46.00	47.75	1,586,000	74,479,660	46.961	38.20	38.20	38.24	37.54	38.97	1,943,291	38.327	0.00%
2021-04-19	0	46.80	46.70	46.80	45.05	46.80	1,850,985	85,675,772	46.287	38.20	38.11	38.20	36.77	38.20	2,267,972	37.776	3.20%
2021-04-16	0	45.35	45.35	45.40	44.70	46.30	1,306,515	59,228,855	45.333	37.01	37.01	37.05	36.48	37.79	1,600,844	36.999	-1.09%
2021-04-15	0	45.85	45.85	45.90	45.45	46.35	1,673,661	76,974,817	45.992	37.42	37.42	37.46	37.09	37.83	2,050,700	37.536	0.11%
2021-04-14	0	45.80	45.80	45.90	43.50	46.35	2,392,665	109,179,020	45.631	37.38	37.38	37.46	35.50	37.83	2,931,680	37.241	4.09%
2021-04-13	0	44.00	44.00	44.15	43.30	44.90	1,973,398	87,624,022	44.403	35.91	35.91	36.03	35.34	36.64	2,417,962	36.239	0.46%
2021-04-12	0	43.80	43.70	43.80	43.20	45.05	2,091,509	91,812,210	43.898	35.75	35.67	35.75	35.26	36.77	2,562,680	35.827	-1.79%
2021-04-09	0	44.60	44.60	44.65	43.00	46.90	3,274,415	146,618,759	44.777	36.40	36.40	36.44	35.09	38.28	4,012,069	36.544	-4.09%
2021-04-08	0	46.50	46.45	46.50	45.80	47.60	2,655,650	123,971,536	46.682	37.95	37.91	37.95	37.38	38.85	3,253,910	38.099	-2.11%
2021-04-07	0	47.50	47.45	47.50	44.25	47.50	4,214,100	196,213,285	46.561	38.77	38.73	38.77	36.11	38.77	5,163,445	38.000	4.97%
2021-04-01	0	45.25	45.20	45.25	44.15	47.80	6,497,650	295,658,788	45.502	36.93	36.89	36.93	36.03	39.01	7,961,429	37.136	-2.27%
2021-03-31	0	46.30	46.25	46.30	46.00	48.35	3,539,000	164,747,259	46.552	37.79	37.75	37.79	37.54	39.46	4,336,260	37.993	-3.44%
2021-03-30	0	47.95	47.90	47.95	47.45	50.80	3,613,200	175,337,103	48.527	39.13	39.09	39.13	38.73	41.46	4,427,175	39.605	-3.52%
2021-03-29	0	49.70	49.65	49.70	45.70	51.00	5,312,365	262,312,725	49.378	40.56	40.52	40.56	37.30	41.62	6,509,125	40.299	5.41%
2021-03-26	0	47.15	47.15	47.20	44.00	47.60	4,258,485	198,921,897	46.712	38.48	38.48	38.52	35.91	38.85	5,217,829	38.123	7.65%
2021-03-25	0	43.80	43.75	43.80	40.35	44.95	4,832,266	211,369,739	43.741	35.75	35.71	35.75	32.93	36.69	5,920,870	35.699	3.18%
2021-03-24	0	42.45	42.45	42.50	42.10	45.75	3,908,083	167,976,527	42.982	34.65	34.65	34.69	34.36	37.34	4,788,489	35.079	-6.50%
2021-03-23	0	45.40	45.20	45.40	44.65	46.10	3,075,769	139,495,825	45.353	37.05	36.89	37.05	36.44	37.62	3,768,673	37.015	1.34%
2021-03-22	0	44.80	44.80	44.85	44.45	47.80	2,949,400	133,837,288	45.378	36.56	36.56	36.60	36.28	39.01	3,613,836	37.035	-3.24%
2021-03-19	0	46.30	46.20	46.30	45.05	46.90	1,982,604	91,051,660	45.925	37.79	37.71	37.79	36.77	38.28	2,429,241	37.482	-0.64%
2021-03-18	0	46.60	46.55	46.60	46.10	49.50	4,040,359	192,142,343	47.556	38.03	37.99	38.03	37.62	40.40	4,950,564	38.812	1.64%
2021-03-17	0	45.85	45.85	45.90	43.45	45.95	3,111,000	140,646,602	45.209	37.42	37.42	37.46	35.46	37.50	3,811,841	36.897	5.40%
2021-03-16	0	43.50	43.40	43.50	42.80	44.20	3,424,214	149,069,167	43.534	35.50	35.42	35.50	34.93	36.07	4,195,615	35.530	2.47%
2021-03-15	0	42.45	42.35	42.45	41.45	44.90	5,687,032	245,328,268	43.138	34.65	34.56	34.65	33.83	36.64	6,968,196	35.207	4.04%
2021-03-12	0	40.80	40.70	40.80	40.40	43.45	4,069,934	171,490,959	42.136	33.30	33.22	33.30	32.97	35.46	4,986,801	34.389	-0.49%
2021-03-11	0	41.00	40.90	41.00	38.00	41.25	4,405,829	174,803,099	39.675	33.46	33.38	33.46	31.01	33.67	5,398,366	32.381	5.26%
2021-03-10	0	38.95	38.95	39.00	37.85	39.25	4,155,108	160,705,524	38.677	31.79	31.79	31.83	30.89	32.03	5,091,163	31.566	4.70%
2021-03-09	0	37.20	37.20	37.35	33.35	38.30	11,008,384	407,861,709	37.050	30.36	30.36	30.48	27.22	31.26	13,488,333	30.238	2.76%
2021-03-08	0	36.20	36.20	36.25	35.70	43.75	12,410,312	469,344,202	37.819	29.54	29.54	29.59	29.14	35.71	15,206,085	30.866	-14.72%
2021-03-05	0	42.45	42.45	42.50	40.25	43.00	7,753,742	326,132,169	42.061	34.65	34.65	34.69	32.85	35.09	9,500,491	34.328	-5.67%
2021-03-04	0	45.00	45.00	45.05	43.35	48.80	5,330,768	241,962,403	45.390	36.73	36.73	36.77	35.38	39.83	6,531,674	37.044	-7.98%
2021-03-03	0	48.90	48.55	48.90	48.20	49.20	2,053,261	99,864,081	48.637	39.91	39.62	39.91	39.34	40.15	2,515,816	39.695	-0.10%
2021-03-02	0	48.95	48.80	48.95	48.20	49.80	2,574,690	126,008,522	48.941	39.95	39.83	39.95	39.34	40.64	3,154,712	39.943	0.31%
2021-03-01	0	48.80	48.80	48.90	47.85	49.75	3,184,922	155,822,333	48.925	39.83	39.83	39.91	39.05	40.60	3,902,416	39.930	1.99%
2021-02-26	0	47.85	47.80	47.85	45.25	50.00	6,223,783	299,779,391	48.167	39.05	39.01	39.05	36.93	40.81	7,625,866	39.311	1.70%
2021-02-25	0	47.05	47.05	47.15	44.10	47.75	5,830,075	271,720,544	46.607	38.40	38.40	38.48	35.99	38.97	7,143,464	38.038	6.81%
2021-02-24	0	44.05	44.05	44.10	44.00	49.40	5,170,206	237,319,620	45.901	35.95	35.95	35.99	35.91	40.32	6,334,941	37.462	-8.32%
2021-02-23	0	48.05	48.00	48.05	47.50	49.85	3,217,171	155,129,704	48.219	39.22	39.17	39.22	38.77	40.68	3,941,930	39.354	-3.90%
2021-02-22	0	50.00	50.00	50.05	49.55	53.30	4,086,913	208,828,262	51.097	40.81	40.81	40.85	40.44	43.50	5,007,605	41.702	-1.57%
2021-02-19	0	50.80	50.80	50.90	47.40	51.95	3,236,081	162,038,708	50.073	41.46	41.46	41.54	38.69	42.40	3,965,100	40.866	6.39%
2021-02-18	0	47.75	47.70	47.75	47.50	49.75	2,550,236	123,333,940	48.362	38.97	38.93	38.97	38.77	40.60	3,124,749	39.470	-2.55%
2021-02-17	0	49.00	48.95	49.00	46.90	49.20	4,442,400	213,091,039	47.968	39.99	39.95	39.99	38.28	40.15	5,443,176	39.148	2.08%
2021-02-16	0	48.00	48.00	48.05	47.00	48.90	998,778	48,221,202	48.280	39.17	39.17	39.22	38.36	39.91	1,223,781	39.403	0.52%
2021-02-11	0	47.75	47.75	48.00	46.90	48.35	623,653	29,697,406	47.618	38.97	38.97	39.17	38.28	39.46	764,148	38.863	0.10%
2021-02-10	0	47.70	47.70	47.95	45.60	48.20	4,331,853	206,069,525	47.571	38.93	38.93	39.13	37.22	39.34	5,307,725	38.824	-1.85%
2021-02-09	0	48.60	48.60	48.65	47.30	50.25	1,462,074	70,717,602	48.368	39.66	39.66	39.71	38.60	41.01	1,791,447	39.475	-1.82%
2021-02-08	0	49.50	49.20	49.50	46.50	49.95	4,367,054	213,124,537	48.803	40.40	40.15	40.40	37.95	40.77	5,350,856	39.830	8.55%
2021-02-05	0	45.60	45.50	45.60	43.35	46.00	2,475,600	112,009,782	45.246	37.22	37.13	37.22	35.38	37.54	3,033,299	36.927	2.93%
2021-02-04	0	44.30	44.25	44.40	43.15	45.45	3,030,542	135,124,590	44.588	36.16	36.11	36.24	35.22	37.09	3,713,257	36.390	0.34%
2021-02-03	0	44.15	44.15	44.70	42.00	44.80	4,584,300	199,561,808	43.532	36.03	36.03	36.48	34.28	36.56	5,617,043	35.528	4.62%
2021-02-02	0	42.20	42.20	42.30	41.65	44.00	6,033,525	259,509,117	43.011	34.44	34.44	34.52	33.99	35.91	7,392,747	35.103	-0.35%
2021-02-01	0	42.35	42.35	42.50	40.20	42.80	4,018,608	169,036,441	42.063	34.56	34.56	34.69	32.81	34.93	4,923,913	34.330	3.80%
2021-01-29	0	40.80	40.80	40.95	39.90	42.00	12,152,538	493,883,117	40.640	33.30	33.30	33.42	32.56	34.28	14,890,240	33.168	3.29%
2021-01-28	0	39.50	39.50	40.00	39.00	41.20	6,999,600	280,080,134	40.014	32.24	32.24	32.65	31.83	33.63	8,576,457	32.657	-5.95%
2021-01-27	0	42.00	42.00	42.10	40.05	42.90	4,297,798	178,217,749	41.467	34.28	34.28	34.36	32.69	35.01	5,265,998	33.843	0.48%
2021-01-26	0	41.80	41.80	41.90	41.10	42.65	2,012,683	84,068,427	41.769	34.11	34.11	34.20	33.54	34.81	2,466,097	34.090	-1.99%
2021-01-25	0	42.65	42.15	42.65	41.60	42.95	3,742,767	157,720,786	42.140	34.81	34.40	34.81	33.95	35.05	4,585,931	34.392	2.03%
2021-01-22	0	41.80	41.80	41.95	41.50	45.30	3,962,843	170,191,537	42.947	34.11	34.11	34.24	33.87	36.97	4,855,585	35.051	-4.78%
2021-01-21	0	43.90	43.90	44.00	43.60	45.80	3,832,358	169,271,050	44.169	35.83	35.83	35.91	35.58	37.38	4,695,705	36.048	-4.57%
2021-01-20	0	46.00	45.95	46.00	43.50	46.95	7,361,242	334,722,931	45.471	37.54	37.50	37.54	35.50	38.32	9,019,569	37.111	3.14%
2021-01-19	0	44.60	44.60	44.65	40.90	45.80	13,140,264	551,783,251	41.992	36.40	36.40	36.44	33.38	37.38	16,100,479	34.271	9.05%
2021-01-18	0	40.90	40.85	40.90	40.10	41.55	5,190,100	212,451,800	40.934	33.38	33.34	33.38	32.73	33.91	6,359,316	33.408	-0.73%
2021-01-15	0	41.20	41.10	41.20	40.50	42.80	6,194,836	254,930,335	41.152	33.63	33.54	33.63	33.05	34.93	7,590,398	33.586	-3.29%
2021-01-14	0	42.60	42.60	42.80	42.60	43.80	3,642,800	157,474,165	43.229	34.77	34.77	34.93	34.77	35.75	4,463,443	35.281	-0.93%
2021-01-13	0	43.00	43.00	43.05	42.50	43.45	3,231,798	138,998,859	43.010	35.09	35.09	35.13	34.69	35.46	3,959,852	35.102	0.82%
2021-01-12	0	42.65	42.50	42.65	41.70	42.80	4,318,398	183,056,240	42.390	34.81	34.69	34.81	34.03	34.93	5,291,239	34.596	0.00%
2021-01-11	0	42.65	42.50	42.65	42.10	45.00	6,043,776	260,686,157	43.133	34.81	34.69	34.81	34.36	36.73	7,405,307	35.203	-2.63%
2021-01-08	0	43.80	43.80	43.85	41.75	44.40	4,762,280	206,273,527	43.314	35.75	35.75	35.79	34.07	36.24	5,835,118	35.350	2.94%
2021-01-07	0	42.55	42.50	42.55	41.40	44.50	10,086,173	433,598,202	42.989	34.73	34.69	34.73	33.79	36.32	12,358,368	35.085	6.51%
2021-01-06	0	39.95	39.90	39.95	37.05	40.55	11,097,983	431,133,517	38.848	32.60	32.56	32.60	30.24	33.09	13,598,117	31.705	8.41%
2021-01-05	0	36.85	36.85	37.00	36.60	38.00	5,347,741	198,690,665	37.154	30.07	30.07	30.20	29.87	31.01	6,552,471	30.323	-1.21%
2021-01-04	0	37.30	37.25	37.30	35.85	37.50	7,198,890	265,788,204	36.921	30.44	30.40	30.44	29.26	30.61	8,820,643	30.133	3.76%
2020-12-31	0	35.95	35.95	36.00	35.30	36.50	1,500,296	53,871,417	35.907	29.34	29.34	29.38	28.81	29.79	1,838,280	29.305	0.70%
2020-12-30	0	35.70	35.70	35.80	35.30	36.40	3,387,226	121,379,398	35.834	29.14	29.14	29.22	28.81	29.71	4,150,294	29.246	0.28%
2020-12-29	0	35.60	35.60	35.65	34.05	35.80	3,397,495	118,696,381	34.936	29.05	29.05	29.10	27.79	29.22	4,162,877	28.513	3.04%
2020-12-28	0	34.55	34.50	34.55	34.05	35.35	5,577,895	192,584,974	34.526	28.20	28.16	28.20	27.79	28.85	6,834,473	28.178	-3.63%
2020-12-24	0	35.85	35.85	35.95	35.70	36.80	2,953,336	106,666,381	36.117	29.26	29.26	29.34	29.14	30.03	3,618,658	29.477	-3.76%
2020-12-23	0	37.25	37.15	37.25	35.50	37.95	4,342,240	160,031,456	36.855	30.40	30.32	30.40	28.97	30.97	5,320,452	30.079	1.92%
2020-12-22	0	36.55	36.55	36.60	36.20	38.85	7,755,489	289,533,894	37.333	29.83	29.83	29.87	29.54	31.71	9,502,632	30.469	0.97%
2020-12-21	0	36.20	36.20	36.50	32.60	36.60	11,758,452	412,256,766	35.060	29.54	29.54	29.79	26.61	29.87	14,407,375	28.614	11.73%
2020-12-18	0	32.40	32.35	32.40	31.00	32.80	6,395,723	203,856,947	31.874	26.44	26.40	26.44	25.30	26.77	7,836,540	26.014	2.05%
2020-12-17	0	31.75	31.65	31.75	30.55	32.25	4,647,569	147,473,457	31.731	25.91	25.83	25.91	24.93	26.32	5,694,565	25.897	2.09%
2020-12-16	0	31.10	31.10	31.25	30.30	31.80	3,509,785	109,249,882	31.127	25.38	25.38	25.50	24.73	25.95	4,300,463	25.404	0.48%
2020-12-15	0	30.95	30.95	31.00	29.25	32.65	16,409,654	513,867,820	31.315	25.26	25.26	25.30	23.87	26.65	20,106,392	25.557	4.21%
2020-12-14	0	29.70	29.60	29.70	28.05	29.80	6,882,700	202,592,966	29.435	24.24	24.16	24.24	22.89	24.32	8,433,222	24.023	3.13%
2020-12-11	0	28.80	28.80	28.95	28.30	29.80	12,133,780	353,554,644	29.138	23.50	23.50	23.63	23.10	24.32	14,867,256	23.781	-4.00%
2020-12-10	0	30.00	29.80	30.00	27.35	30.20	24,336,142	711,312,077	29.229	24.48	24.32	24.48	22.32	24.65	29,818,545	23.855	7.14%
2020-12-09	0	28.00	27.95	28.00	27.25	32.90	167,261,251	5,003,696,624	29.915	22.85	22.81	22.85	22.24	26.85	204,941,567	24.415

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---