Prices and Webb-site Total Returns

Premia China USD Property Bond ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03001	2021-04-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	90.10	90.10	90.35	90.10	90.40	480	43,275	90.156	90.10	90.10	90.35	90.10	90.40	480	90.156	0.17%
2026-01-13	89.95	89.80	89.95	90.40	90.40	10	904	90.400	89.95	89.80	89.95	90.40	90.40	10	90.400	0.22%
2026-01-12	89.75	89.50	89.80	89.80	90.10	335	30,178	90.084	89.75	89.50	89.80	89.80	90.10	335	90.084	-0.55%
2026-01-09	90.25	89.75	92.00	-	-	0	0	-	90.25	89.75	92.00	-	-	0	-	-0.44%
2026-01-08	90.65	88.00	92.00	-	-	0	0	-	90.65	88.00	92.00	-	-	0	-	0.00%
2026-01-07	90.65	90.65	92.00	-	-	0	0	-	90.65	90.65	92.00	-	-	0	-	0.00%
2026-01-06	90.65	88.00	92.00	90.65	90.75	1,500	136,056	90.704	90.65	88.00	92.00	90.65	90.75	1,500	90.704	0.33%
2026-01-05	90.35	89.95	92.00	90.35	90.50	100	9,042	90.420	90.35	89.95	92.00	90.35	90.50	100	90.420	-0.17%
2026-01-02	90.50	89.95	92.00	90.50	90.60	2,445	221,414	90.558	90.50	89.95	92.00	90.50	90.60	2,445	90.558	-1.09%
2025-12-31	91.50	90.70	91.50	-	-	0	0	-	91.50	90.70	91.50	-	-	0	-	0.00%
2025-12-30	91.50	89.95	91.50	91.50	91.50	500	45,750	91.500	91.50	89.95	91.50	91.50	91.50	500	91.500	0.00%
2025-12-29	91.50	89.95	91.50	-	-	0	0	-	91.50	89.95	91.50	-	-	0	-	0.00%
2025-12-24	91.50	91.00	92.00	-	-	0	0	-	91.50	91.00	92.00	-	-	0	-	0.00%
2025-12-23	91.50	88.00	91.50	-	-	0	0	-	91.50	88.00	91.50	-	-	0	-	0.00%
2025-12-22	91.50	88.00	91.50	-	-	0	0	-	91.50	88.00	91.50	-	-	0	-	-0.44%
2025-12-19	91.90	91.05	91.95	-	-	0	0	-	91.90	91.05	91.95	-	-	0	-	-0.11%
2025-12-18	92.00	91.00	92.00	-	-	0	0	-	92.00	91.00	92.00	-	-	0	-	0.00%
2025-12-17	92.00	88.00	92.00	91.40	92.00	4,035	369,620	91.603	92.00	88.00	92.00	91.40	92.00	4,035	91.603	1.21%
2025-12-16	90.90	88.00	91.00	90.45	90.45	1,600	144,720	90.450	90.90	88.00	91.00	90.45	90.45	1,600	90.450	-0.33%
2025-12-15	91.20	90.00	95.00	91.80	91.80	300	27,540	91.800	91.20	90.00	95.00	91.80	91.80	300	91.800	-0.98%
2025-12-12	92.10	92.05	92.40	92.00	92.00	20	1,840	92.000	92.10	92.05	92.40	92.00	92.00	20	92.000	0.33%
2025-12-11	91.80	91.75	95.00	91.80	92.20	105	9,641	91.819	91.80	91.75	95.00	91.80	92.20	105	91.819	0.11%
2025-12-10	91.70	91.35	95.00	90.70	90.70	500	45,350	90.700	91.70	91.35	95.00	90.70	90.70	500	90.700	1.10%
2025-12-09	90.70	88.00	95.00	-	-	0	0	-	90.70	88.00	95.00	-	-	0	-	0.61%
2025-12-08	90.15	89.75	99.50	-	-	0	0	-	90.15	89.75	99.50	-	-	0	-	0.73%
2025-12-05	89.50	89.50	92.00	89.50	89.50	5	447	89.400	89.50	89.50	92.00	89.50	89.50	5	89.400	-0.56%
2025-12-04	90.00	88.00	90.00	-	-	0	0	-	90.00	88.00	90.00	-	-	0	-	0.00%
2025-12-03	90.00	89.75	92.00	89.55	90.05	1,805	161,855	89.670	90.00	89.75	92.00	89.55	90.05	1,805	89.670	0.00%
2025-12-02	90.00	90.00	90.50	89.90	90.60	670	60,316	90.024	90.00	90.00	90.50	89.90	90.60	670	90.024	-1.04%
2025-12-01	90.95	90.00	91.00	90.30	91.35	2,715	246,751	90.884	90.95	90.00	91.00	90.30	91.35	2,715	90.884	-0.16%
2025-11-28	91.10	91.05	95.00	-	-	0	0	-	91.10	91.05	95.00	-	-	0	-	-0.27%
2025-11-27	91.35	91.00	95.00	91.35	93.55	13,130	1,210,825	92.218	91.35	91.00	95.00	91.35	93.55	13,130	92.218	-4.45%
2025-11-26	95.60	95.05	96.25	-	-	500	47,675	95.350	95.60	95.05	96.25	-	-	500	95.350	-0.31%
2025-11-25	95.90	95.90	97.50	95.90	97.50	1,570	151,019	96.190	95.90	95.90	97.50	95.90	97.50	1,570	96.190	-1.59%
2025-11-24	97.45	-	97.45	97.45	97.50	900	87,708	97.453	97.45	-	97.45	97.45	97.50	900	97.453	-0.20%
2025-11-21	97.65	-	97.70	97.65	97.65	435	42,477	97.648	97.65	-	97.70	97.65	97.65	435	97.648	0.00%
2025-11-20	97.65	97.35	97.65	98.05	98.10	70	6,866	98.086	97.65	97.35	97.65	98.05	98.10	70	98.086	0.15%
2025-11-19	97.50	97.50	98.40	-	-	0	0	-	97.50	97.50	98.40	-	-	0	-	0.00%
2025-11-18	97.50	-	98.40	97.50	98.50	1,420	138,494	97.531	97.50	-	98.40	97.50	98.50	1,420	97.531	-0.20%
2025-11-17	97.70	97.70	98.00	97.65	97.70	265	25,889	97.694	97.70	97.70	98.00	97.65	97.70	265	97.694	-0.86%
2025-11-14	98.55	97.00	98.55	97.00	98.70	3,790	369,873	97.592	98.55	97.00	98.55	97.00	98.70	3,790	97.592	-0.15%
2025-11-13	98.70	98.55	99.40	97.90	98.70	1,455	142,778	98.129	98.70	98.55	99.40	97.90	98.70	1,455	98.129	0.00%
2025-11-12	98.70	98.50	98.75	98.30	99.00	1,165	115,184	98.870	98.70	98.50	98.75	98.30	99.00	1,165	98.870	-0.25%
2025-11-11	98.95	-	99.00	98.55	98.95	60	5,925	98.750	98.95	-	99.00	98.55	98.95	60	98.750	-0.05%
2025-11-10	99.00	98.50	99.00	99.00	99.05	545	53,955	99.000	99.00	98.50	99.00	99.00	99.05	545	99.000	-0.05%
2025-11-07	99.05	99.05	99.10	98.65	98.65	250	24,662	98.648	99.05	99.05	99.10	98.65	98.65	250	98.648	0.41%
2025-11-06	98.65	98.50	99.30	98.50	98.50	5	492	98.400	98.65	98.50	99.30	98.50	98.50	5	98.400	-0.65%
2025-11-05	99.30	99.00	99.30	99.35	99.40	505	50,196	99.398	99.30	99.00	99.30	99.35	99.40	505	99.398	-0.10%
2025-11-04	99.40	99.00	99.40	98.95	99.40	760	75,247	99.009	99.40	99.00	99.40	98.95	99.40	760	99.009	-0.55%
2025-11-03	99.95	99.65	100.1	100.0	102.3	3,145	314,690	100.06	99.95	99.65	100.1	100.0	102.3	3,145	100.06	-2.30%
2025-10-31	102.3	102.3	102.3	102.3	102.5	1,880	192,422	102.35	102.3	102.3	102.3	102.3	102.4	1,880	102.35	0.29%
2025-10-30	102.0	102.0	102.9	102.0	102.0	100	10,195	101.95	102.0	102.0	102.8	101.9	101.9	100	101.95	-0.24%
2025-10-28	102.3	-	102.6	102.3	102.3	5,070	518,407	102.25	102.3	-	102.6	102.3	102.3	5,070	102.25	0.00%
2025-10-27	102.3	102.3	102.8	102.3	102.3	200	20,450	102.25	102.3	102.3	102.8	102.3	102.3	200	102.25	0.05%
2025-10-24	102.2	102.0	102.5	102.1	102.2	2,640	269,702	102.16	102.2	102.0	102.5	102.1	102.2	2,640	102.16	-0.73%
2025-10-23	103.0	-	103.0	-	-	0	0	-	102.9	-	103.0	-	-	0	-	0.00%
2025-10-22	103.0	-	103.0	103.0	103.0	200	20,590	102.95	102.9	-	102.9	102.9	102.9	200	102.95	-0.05%
2025-10-21	103.0	-	103.0	-	-	0	0	-	103.0	-	103.0	-	-	0	-	0.00%
2025-10-20	103.0	-	103.0	-	-	0	0	-	103.0	-	103.0	-	-	0	-	0.00%
2025-10-17	103.0	102.6	103.0	103.0	103.0	290	29,870	103.00	103.0	102.6	103.0	103.0	103.0	290	103.00	0.00%
2025-10-16	103.0	-	103.0	102.9	103.0	1,230	126,540	102.88	103.0	-	103.0	102.8	103.0	1,230	102.88	0.44%
2025-10-15	102.6	-	102.9	102.6	102.6	100	10,255	102.55	102.6	-	102.8	102.6	102.6	100	102.55	-0.10%
2025-10-14	102.7	-	103.1	102.7	102.7	1,000	102,650	102.65	102.7	-	103.1	102.7	102.7	1,000	102.65	0.05%
2025-10-13	102.6	-	102.8	102.6	102.6	240	24,622	102.59	102.6	-	102.8	102.6	102.6	240	102.59	-0.29%
2025-10-10	102.9	-	103.5	102.9	103.0	2,470	254,263	102.94	102.9	-	103.5	102.9	103.0	2,470	102.94	0.05%
2025-10-09	102.9	102.7	102.9	102.7	102.9	3,420	351,719	102.84	102.8	102.7	102.9	102.7	102.8	3,420	102.84	0.19%
2025-10-08	102.7	102.7	102.9	102.7	102.7	3,110	319,241	102.65	102.7	102.7	102.8	102.7	102.7	3,110	102.65	0.00%
2025-10-06	102.7	-	102.7	102.7	102.8	1,900	195,243	102.76	102.7	-	102.7	102.7	102.8	1,900	102.76	0.20%
2025-10-03	102.5	102.4	102.8	102.2	102.5	5,885	602,988	102.46	102.4	102.4	102.8	102.2	102.5	5,885	102.46	-0.05%
2025-10-02	102.5	102.5	102.8	102.5	102.5	205	21,012	102.50	102.5	102.4	102.8	102.5	102.5	205	102.50	-0.19%
2025-09-30	102.7	102.5	102.7	-	-	0	0	-	102.7	102.5	102.7	-	-	0	-	0.00%
2025-09-29	102.7	102.5	102.8	102.7	102.7	640	65,728	102.70	102.7	102.5	102.8	102.7	102.7	640	102.70	0.00%
2025-09-26	102.7	102.5	102.7	102.6	102.7	1,495	153,387	102.60	102.7	102.5	102.7	102.6	102.7	1,495	102.60	0.15%
2025-09-25	102.6	102.5	102.6	102.7	102.9	30	3,081	102.70	102.6	102.5	102.6	102.7	102.8	30	102.70	-0.44%
2025-09-24	103.0	102.5	103.9	103.0	103.1	180	18,546	103.03	103.0	102.4	103.8	103.0	103.1	180	103.03	-0.10%
2025-09-23	103.1	103.1	103.9	103.1	103.5	145	14,983	103.33	103.1	103.1	103.8	103.1	103.5	145	103.33	-0.05%
2025-09-22	103.2	102.9	104.0	103.2	103.2	2,350	242,402	103.15	103.2	102.8	103.9	103.2	103.2	2,350	103.15	-0.53%
2025-09-19	103.7	103.7	103.7	103.7	103.7	105	10,888	103.70	103.7	103.7	103.7	103.7	103.7	105	103.70	0.14%
2025-09-18	103.6	102.5	104.0	103.6	103.6	200	20,710	103.55	103.6	102.4	103.9	103.6	103.6	200	103.55	-0.14%
2025-09-17	103.7	103.7	103.7	103.5	104.0	685	70,973	103.61	103.7	103.7	103.7	103.5	104.0	685	103.61	0.05%
2025-09-16	103.7	103.7	104.0	103.2	103.2	180	18,567	103.15	103.7	103.7	104.0	103.2	103.2	180	103.15	0.00%
2025-09-15	103.7	103.6	104.0	103.7	103.7	190	19,698	103.67	103.7	103.6	104.0	103.7	103.7	190	103.67	-0.34%
2025-09-12	104.0	103.4	104.0	103.1	104.0	2,730	283,417	103.82	104.0	103.3	104.0	103.1	104.0	2,730	103.82	1.02%
2025-09-11	103.0	102.5	103.5	103.0	103.0	1,500	154,485	102.99	102.9	102.4	103.5	102.9	103.0	1,500	102.99	-0.53%
2025-09-10	103.5	103.2	103.5	-	-	0	0	-	103.5	103.2	103.5	-	-	0	-	0.00%
2025-09-09	103.5	102.8	103.9	102.5	103.5	7,780	799,937	102.82	103.5	102.8	103.8	102.5	103.5	7,780	102.82	0.15%
2025-09-08	103.4	103.0	103.4	103.3	103.9	2,435	251,661	103.35	103.3	103.0	103.3	103.3	103.9	2,435	103.35	-0.05%
2025-09-05	103.4	103.4	103.8	-	-	0	0	-	103.4	103.3	103.8	-	-	0	-	0.00%
2025-09-04	103.4	103.4	103.9	103.4	103.4	500	51,700	103.40	103.4	103.4	103.9	103.4	103.4	500	103.40	0.00%
2025-09-03	103.4	103.4	103.9	103.4	103.4	10	1,034	103.40	103.4	103.3	103.9	103.4	103.4	10	103.40	0.00%
2025-09-02	103.4	103.4	103.9	103.4	103.9	4,395	456,490	103.87	103.4	103.3	103.9	103.4	103.9	4,395	103.87	0.00%
2025-09-01	103.4	103.4	103.8	103.4	103.8	650	67,410	103.71	103.4	103.3	103.8	103.4	103.8	650	103.71	-0.39%
2025-08-29	103.8	103.7	103.9	103.8	103.8	90	9,342	103.80	103.8	103.7	103.9	103.8	103.8	90	103.80	-0.10%
2025-08-28	103.9	103.4	103.9	-	-	0	0	-	103.9	103.3	103.9	-	-	0	-	-0.05%
2025-08-27	104.0	103.4	104.0	-	-	0	0	-	103.9	103.3	103.9	-	-	0	-	0.00%
2025-08-26	104.0	103.7	104.0	103.5	104.0	290	30,019	103.51	103.9	103.7	104.0	103.4	103.9	290	103.51	0.29%
2025-08-25	103.7	103.5	104.1	103.7	103.7	155	16,064	103.64	103.7	103.5	104.1	103.7	103.7	155	103.64	0.24%
2025-08-22	103.4	103.4	103.7	-	-	0	0	-	103.4	103.3	103.7	-	-	0	-	0.00%
2025-08-21	103.4	103.4	103.7	103.4	103.4	25	2,585	103.40	103.4	103.3	103.7	103.4	103.4	25	103.40	0.00%
2025-08-20	103.4	103.4	103.9	103.4	103.4	10	1,033	103.30	103.4	103.3	103.9	103.3	103.3	10	103.30	-0.48%
2025-08-19	103.9	103.3	103.9	103.2	103.9	1,380	142,583	103.32	103.9	103.3	103.9	103.2	103.9	1,380	103.32	0.24%
2025-08-18	103.7	96.00	104.6	103.7	104.6	3,704	385,874	104.18	103.7	96.00	104.6	103.7	104.6	3,704	104.18	-0.62%
2025-08-15	104.3	104.0	104.5	104.3	104.4	850	88,695	104.35	104.3	104.0	104.5	104.3	104.4	850	104.35	-0.05%
2025-08-14	104.4	104.3	104.7	104.3	105.0	2,615	273,628	104.64	104.3	104.3	104.7	104.3	105.0	2,615	104.64	-0.95%
2025-08-13	105.4	105.4	105.7	105.4	106.0	1,510	159,215	105.44	105.3	105.3	105.7	105.3	106.0	1,510	105.44	-0.09%
2025-08-12	105.5	104.0	106.0	105.5	105.5	2,600	274,250	105.48	105.4	104.0	106.0	105.4	105.5	2,600	105.48	-0.14%
2025-08-11	105.6	104.0	105.6	105.3	105.6	1,300	137,175	105.52	105.6	104.0	105.6	105.3	105.6	1,300	105.52	0.38%
2025-08-08	105.2	104.0	106.4	-	-	0	0	-	105.2	104.0	106.4	-	-	0	-	0.00%
2025-08-07	105.2	104.0	107.0	105.2	105.3	690	72,620	105.25	105.2	104.0	107.0	105.2	105.3	690	105.25	-0.66%
2025-08-06	105.9	105.7	107.0	105.9	105.9	25	2,647	105.88	105.9	105.7	107.0	105.9	105.9	25	105.88	0.19%
2025-08-05	105.7	105.7	106.4	105.7	106.7	1,735	183,607	105.83	105.7	105.7	106.3	105.7	106.7	1,735	105.83	-0.09%
2025-08-04	105.8	105.8	106.0	105.8	105.8	160	16,920	105.75	105.8	105.8	106.0	105.8	105.8	160	105.75	0.05%
2025-08-01	105.8	105.8	106.8	-	-	0	0	-	105.8	105.8	106.8	-	-	0	-	0.00%
2025-07-31	105.8	105.8	106.9	105.4	105.6	590	62,279	105.56	105.8	105.8	106.8	105.3	105.6	590	105.56	-0.47%
2025-07-30	106.3	104.7	106.3	106.3	106.3	200	21,250	106.25	106.3	104.7	106.3	106.3	106.3	200	106.25	-0.19%
2025-07-29	106.5	106.3	106.5	-	-	0	0	-	106.4	106.3	106.4	-	-	0	-	0.00%
2025-07-28	106.5	106.3	106.5	100.7	106.7	1,145	120,546	105.28	106.4	106.3	106.4	100.7	106.7	1,145	105.28	-0.23%
2025-07-25	106.7	100.0	107.0	106.7	107.0	840	89,696	106.78	106.7	100.0	107.0	106.7	107.0	840	106.78	-0.28%
2025-07-24	107.0	107.0	107.8	106.8	107.0	490	52,414	106.97	107.0	107.0	107.8	106.8	107.0	490	106.97	-0.93%
2025-07-23	108.0	108.0	108.1	107.5	108.0	510	54,977	107.80	108.0	108.0	108.1	107.4	108.0	510	107.80	0.42%
2025-07-22	107.6	107.6	108.2	-	-	0	0	-	107.6	107.6	108.2	-	-	0	-	0.00%
2025-07-21	107.6	106.7	107.7	107.6	108.5	815	87,734	107.65	107.6	106.7	107.7	107.6	108.4	815	107.65	-0.19%
2025-07-18	107.8	107.5	107.8	107.8	107.8	70	7,545	107.79	107.8	107.5	107.8	107.8	107.8	70	107.79	0.33%
2025-07-17	107.4	107.4	107.6	-	-	0	0	-	107.4	107.4	107.6	-	-	0	-	0.00%
2025-07-16	107.4	107.4	107.8	-	-	0	0	-	107.4	107.4	107.8	-	-	0	-	0.00%
2025-07-15	107.4	106.7	108.5	-	-	0	0	-	107.4	106.7	108.4	-	-	0	-	0.00%
2025-07-14	107.4	106.7	108.0	-	-	0	0	-	107.4	106.7	108.0	-	-	0	-	0.51%
2025-07-11	106.9	106.9	108.8	106.9	106.9	155	16,562	106.85	106.8	106.8	108.8	106.8	106.9	155	106.85	0.05%
2025-07-10	106.8	106.8	108.2	106.8	107.5	55	5,880	106.91	106.8	106.8	108.2	106.8	107.4	55	106.91	-0.60%
2025-07-09	107.5	107.4	107.5	107.5	107.5	65	6,984	107.45	107.4	107.4	107.4	107.4	107.4	65	107.45	-0.05%
2025-07-08	107.5	107.5	110.0	107.5	107.5	475	51,062	107.50	107.5	107.4	110.0	107.4	107.5	475	107.50	0.05%
2025-07-07	107.5	107.5	107.9	107.5	107.5	35	3,760	107.43	107.4	107.4	107.9	107.4	107.4	35	107.43	-0.05%
2025-07-04	107.5	107.0	108.0	107.5	107.5	550	59,125	107.50	107.5	107.0	108.0	107.5	107.5	550	107.50	0.00%
2025-07-03	107.5	107.5	107.9	107.5	107.5	115	12,362	107.50	107.5	107.5	107.9	107.5	107.5	115	107.50	0.23%
2025-07-02	107.3	107.0	107.3	107.3	107.3	100	10,730	107.30	107.3	107.0	107.3	107.3	107.3	100	107.30	-0.05%
2025-06-30	107.3	107.3	107.4	107.3	108.0	650	69,885	107.52	107.3	107.3	107.4	107.3	108.0	650	107.52	-0.09%
2025-06-27	107.4	107.1	110.0	107.2	107.6	160	17,194	107.46	107.4	107.1	110.0	107.2	107.6	160	107.46	0.14%
2025-06-26	107.3	107.2	107.3	107.3	107.5	1,100	118,115	107.38	107.3	107.2	107.3	107.3	107.4	1,100	107.38	0.19%
2025-06-25	107.1	107.1	110.0	107.1	107.1	655	70,117	107.05	107.1	107.1	110.0	107.1	107.1	655	107.05	0.14%
2025-06-24	106.9	106.9	108.7	106.9	106.9	1,040	111,176	106.90	106.9	106.9	108.7	106.9	106.9	1,040	106.90	0.28%
2025-06-23	106.6	106.6	108.2	106.6	108.2	2,805	302,153	107.72	106.6	106.6	108.2	106.6	108.2	2,805	107.72	-1.52%
2025-06-20	108.3	101.1	109.8	-	-	0	0	-	108.3	101.1	109.8	-	-	0	-	0.00%
2025-06-19	108.3	101.1	109.9	108.3	108.5	1,500	162,511	108.34	108.3	101.1	109.9	108.3	108.5	1,500	108.34	-0.23%
2025-06-18	108.5	108.5	108.9	108.5	108.5	20	2,170	108.50	108.5	108.5	108.8	108.5	108.5	20	108.50	-0.37%
2025-06-17	108.9	108.6	108.9	-	-	0	0	-	108.9	108.6	108.9	-	-	0	-	-0.05%
2025-06-16	109.0	108.4	109.0	108.4	109.0	320	34,709	108.47	108.9	108.3	108.9	108.4	108.9	320	108.47	0.28%
2025-06-13	108.7	108.4	109.0	108.4	108.7	215	23,324	108.48	108.7	108.3	109.0	108.3	108.7	215	108.48	0.23%
2025-06-12	108.4	108.4	108.7	108.3	108.3	55	5,956	108.29	108.4	108.3	108.7	108.3	108.3	55	108.29	0.28%
2025-06-11	108.1	108.1	108.7	108.1	108.1	95	10,269	108.09	108.1	108.1	108.7	108.1	108.1	95	108.09	0.09%
2025-06-10	108.0	107.9	108.0	107.9	108.0	1,665	179,703	107.93	108.0	107.9	108.0	107.9	108.0	1,665	107.93	0.00%
2025-06-09	108.0	107.7	108.7	107.3	108.0	650	70,130	107.89	108.0	107.7	108.7	107.3	108.0	650	107.89	-0.60%
2025-06-06	108.7	107.7	108.7	-	-	0	0	-	108.7	107.7	108.7	-	-	0	-	0.00%
2025-06-05	108.7	108.7	108.7	107.9	108.8	435	47,283	108.70	108.7	108.7	108.7	107.8	108.8	435	108.70	-0.23%
2025-06-04	108.9	108.9	108.9	108.9	108.9	300	32,670	108.90	108.9	108.8	108.9	108.9	108.9	300	108.90	0.00%
2025-06-03	108.9	108.9	109.3	108.9	108.9	40	4,356	108.90	108.9	108.9	109.3	108.9	108.9	40	108.90	-0.32%
2025-06-02	109.3	108.9	109.3	109.3	109.7	2,600	284,250	109.33	109.3	108.9	109.3	109.3	109.7	2,600	109.33	-0.50%
2025-05-30	109.8	108.8	110.0	109.8	109.8	815	89,487	109.80	109.8	108.8	110.0	109.8	109.8	815	109.80	0.00%
2025-05-29	109.8	108.8	109.8	109.2	110.2	345	37,843	109.69	109.8	108.8	109.8	109.2	110.2	345	109.69	-0.32%
2025-05-28	110.2	108.8	110.2	-	-	0	0	-	110.2	108.8	110.2	-	-	0	-	0.00%
2025-05-27	110.2	108.8	110.2	110.2	110.2	595	65,539	110.15	110.2	108.8	110.2	110.2	110.2	595	110.15	0.32%
2025-05-26	109.8	108.8	110.2	-	-	0	0	-	109.8	108.8	110.2	-	-	0	-	0.00%
2025-05-23	109.8	109.8	110.2	-	-	0	0	-	109.8	109.8	110.2	-	-	0	-	0.00%
2025-05-22	109.8	108.8	110.2	-	-	0	0	-	109.8	108.8	110.2	-	-	0	-	0.00%
2025-05-21	109.8	109.9	110.5	109.6	109.6	300	32,880	109.60	109.8	109.9	110.4	109.6	109.6	300	109.60	-0.59%
2025-05-20	110.5	108.8	110.5	110.0	110.5	25	2,759	110.36	110.4	108.8	110.4	110.0	110.4	25	110.36	0.09%
2025-05-19	110.4	108.8	110.5	110.3	110.4	475	52,393	110.30	110.3	108.8	110.5	110.3	110.3	475	110.30	0.05%
2025-05-16	110.3	108.8	110.3	110.3	110.5	525	57,910	110.30	110.3	108.8	110.3	110.3	110.4	525	110.30	-0.14%
2025-05-15	110.5	110.0	110.5	110.5	110.6	500	55,277	110.55	110.4	110.0	110.4	110.4	110.6	500	110.55	-0.09%
2025-05-14	110.6	108.0	110.6	110.7	110.7	20	2,214	110.70	110.6	108.0	110.6	110.7	110.7	20	110.70	0.05%
2025-05-13	110.5	108.0	111.9	109.9	110.5	1,710	188,658	110.33	110.5	108.0	111.9	109.8	110.5	1,710	110.33	0.82%
2025-05-12	109.6	108.0	110.8	109.6	111.0	160	17,749	110.93	109.6	108.0	110.8	109.6	111.0	160	110.93	0.18%
2025-05-09	109.4	109.4	110.9	109.2	109.2	775	84,630	109.20	109.4	109.4	110.8	109.2	109.2	775	109.20	-0.05%
2025-05-08	109.5	109.0	118.0	109.3	109.3	200	21,860	109.30	109.4	109.0	118.0	109.3	109.3	200	109.30	0.18%
2025-05-07	109.3	109.0	115.0	-	-	0	0	-	109.3	109.0	115.0	-	-	0	-	0.00%
2025-05-06	109.3	109.0	109.3	-	-	0	0	-	109.3	109.0	109.3	-	-	0	-	0.00%
2025-05-02	109.3	109.0	115.0	109.3	110.8	370	40,988	110.78	109.3	109.0	115.0	109.3	110.8	370	110.78	-1.44%
2025-04-30	110.9	110.3	110.9	110.9	110.9	270	29,929	110.85	110.8	110.3	110.8	110.8	110.8	270	110.85	0.77%
2025-04-29	110.0	110.0	110.8	109.5	111.0	2,125	234,779	110.48	110.0	110.0	110.8	109.5	110.9	2,125	110.48	0.87%
2025-04-28	109.1	105.1	109.5	109.1	109.1	1,200	130,860	109.05	109.1	105.1	109.5	109.1	109.1	1,200	109.05	0.41%
2025-04-25	108.6	108.6	109.5	-	-	0	0	-	108.6	108.6	109.5	-	-	0	-	0.00%
2025-04-24	108.6	108.4	109.1	108.6	108.6	100	10,860	108.60	108.6	108.4	109.1	108.6	108.6	100	108.60	0.46%
2025-04-23	108.1	96.00	109.0	-	-	0	0	-	108.1	96.00	108.9	-	-	0	-	0.46%
2025-04-22	107.6	96.00	107.8	107.6	109.0	2,720	292,915	107.69	107.6	96.00	107.8	107.6	109.0	2,720	107.69	0.47%
2025-04-17	107.1	107.1	109.5	-	-	0	0	-	107.1	107.1	109.5	-	-	0	-	0.05%
2025-04-16	107.1	107.0	109.5	107.1	107.1	2,320	248,356	107.05	107.1	107.0	109.5	107.1	107.1	2,320	107.05	0.28%
2025-04-15	106.8	96.00	109.5	-	-	0	0	-	106.8	96.00	109.5	-	-	0	-	0.57%
2025-04-14	106.2	-	106.2	-	-	0	0	-	106.2	-	106.2	-	-	0	-	0.00%
2025-04-11	106.2	-	109.5	-	-	0	0	-	106.2	-	109.5	-	-	0	-	0.00%
2025-04-10	106.2	106.1	109.5	106.1	106.3	580	61,578	106.17	106.2	106.1	109.5	106.1	106.3	580	106.17	1.58%
2025-04-09	104.5	103.7	109.5	100.0	104.5	22,825	2,368,645	103.77	104.5	103.7	109.5	100.0	104.5	22,825	103.77	0.00%
2025-04-08	104.5	103.0	104.6	103.9	104.6	9,325	971,661	104.20	104.5	103.0	104.6	103.8	104.6	9,325	104.20	-0.05%
2025-04-07	104.6	-	105.1	104.6	106.6	8,895	939,312	105.60	104.6	-	105.1	104.6	106.6	8,895	105.60	-4.52%
2025-04-03	109.5	-	109.5	109.5	109.5	15	1,642	109.47	109.5	-	109.5	109.5	109.5	15	109.47	0.83%
2025-04-02	108.6	-	109.1	108.6	108.6	7,110	771,853	108.56	108.6	-	109.1	108.6	108.6	7,110	108.56	-0.18%
2025-04-01	108.8	108.8	109.5	108.7	108.7	100	10,870	108.70	108.8	108.8	109.5	108.7	108.7	100	108.70	-0.32%
2025-03-31	109.2	95.00	110.0	109.2	110.0	470	51,326	109.20	109.2	95.00	110.0	109.2	110.0	470	109.20	-0.77%
2025-03-28	110.0	110.0	111.5	110.0	110.0	580	63,800	110.00	110.0	110.0	111.4	110.0	110.0	580	110.00	-0.09%
2025-03-27	110.1	109.0	110.6	110.1	110.2	2,205	242,829	110.13	110.1	109.0	110.6	110.1	110.2	2,205	110.13	-1.12%
2025-03-26	111.4	109.0	111.4	-	-	1,000	110,500	110.50	111.3	109.0	111.4	-	-	1,000	110.50	-0.04%
2025-03-25	111.4	109.0	111.4	111.4	111.4	10	1,114	111.40	111.4	109.0	111.4	111.4	111.4	10	111.40	0.00%
2025-03-24	111.4	110.5	111.5	110.2	111.5	235	25,988	110.59	111.4	110.5	111.4	110.2	111.4	235	110.59	1.36%
2025-03-21	109.9	109.0	111.5	109.9	110.0	1,300	142,910	109.93	109.9	109.0	111.5	109.9	110.0	1,300	109.93	-0.14%
2025-03-20	110.1	110.0	111.0	110.1	110.1	120	13,206	110.05	110.1	110.0	111.0	110.1	110.1	120	110.05	0.05%
2025-03-19	110.0	109.0	110.1	110.0	110.3	2,240	246,452	110.02	110.0	109.0	110.1	110.0	110.3	2,240	110.02	-0.36%
2025-03-18	110.4	109.0	110.5	110.3	110.6	2,965	327,197	110.35	110.4	109.0	110.5	110.3	110.6	2,965	110.35	-0.54%
2025-03-17	111.0	108.0	111.5	111.0	111.0	50	5,550	111.00	111.0	108.0	111.5	111.0	111.0	50	111.00	0.00%
2025-03-14	111.0	111.0	111.2	111.0	111.0	305	33,855	111.00	111.0	111.0	111.2	111.0	111.0	305	111.00	-0.09%
2025-03-13	111.1	111.1	111.5	-	-	0	0	-	111.1	111.1	111.5	-	-	0	-	0.05%
2025-03-12	111.1	111.0	115.0	111.0	111.0	120	13,320	111.00	111.1	111.0	115.0	111.0	111.0	120	111.00	0.05%
2025-03-11	111.0	111.0	114.0	111.0	111.0	130	14,430	111.00	111.0	111.0	114.0	111.0	111.0	130	111.00	-0.89%
2025-03-10	112.0	110.7	112.1	112.0	112.3	1,190	133,305	112.02	112.0	110.7	112.1	112.0	112.3	1,190	112.02	0.90%
2025-03-07	111.0	111.0	111.1	110.6	110.6	505	55,827	110.55	111.0	111.0	111.1	110.6	110.6	505	110.55	0.91%
2025-03-06	110.0	110.0	111.5	-	-	0	0	-	110.0	110.0	111.4	-	-	0	-	0.41%
2025-03-05	109.6	108.2	109.9	109.6	110.9	2,170	238,201	109.77	109.6	108.2	109.9	109.6	110.9	2,170	109.77	-0.63%
2025-03-04	110.3	110.3	110.6	-	-	0	0	-	110.3	110.3	110.6	-	-	0	-	0.32%
2025-03-03	109.9	108.2	109.9	107.9	110.0	3,895	423,860	108.82	109.9	108.2	109.9	107.8	110.0	3,895	108.82	1.90%
2025-02-28	107.9	107.0	109.1	107.9	108.4	4,145	447,370	107.93	107.8	107.0	109.1	107.8	108.3	4,145	107.93	-1.15%
2025-02-27	109.1	108.3	109.1	109.1	109.1	150	16,365	109.10	109.1	108.3	109.1	109.1	109.1	150	109.10	0.00%
2025-02-26	109.1	108.0	109.1	109.4	109.4	165	18,051	109.40	109.1	108.0	109.1	109.4	109.4	165	109.40	1.72%
2025-02-25	107.3	107.0	107.3	107.3	107.3	360	38,610	107.25	107.3	107.0	107.3	107.3	107.3	360	107.25	0.14%
2025-02-24	107.1	95.00	107.9	107.1	107.6	1,930	207,139	107.33	107.1	95.00	107.9	107.1	107.6	1,930	107.33	-0.65%
2025-02-21	107.8	95.00	107.8	107.5	108.3	4,660	501,989	107.72	107.8	95.00	107.8	107.5	108.3	4,660	107.72	0.28%
2025-02-20	107.5	95.00	107.5	107.0	108.0	3,445	369,138	107.15	107.5	95.00	107.5	107.0	108.0	3,445	107.15	2.33%
2025-02-19	105.1	104.9	105.1	104.9	105.1	4,450	467,206	104.99	105.1	104.8	105.1	104.9	105.1	4,450	104.99	-0.85%
2025-02-18	106.0	95.00	107.2	106.0	107.5	125	13,278	106.22	105.9	95.00	107.2	105.9	107.4	125	106.22	0.00%
2025-02-17	106.0	95.00	106.2	106.0	106.0	400	42,380	105.95	105.9	95.00	106.2	105.9	105.9	400	105.95	-0.70%
2025-02-14	106.7	106.0	107.0	106.7	107.3	80	8,545	106.81	106.7	106.0	106.9	106.7	107.3	80	106.81	0.92%
2025-02-13	107.1	95.00	107.1	107.0	107.1	1,345	143,963	107.04	105.7	93.82	105.7	105.7	105.7	1,362	105.71	-1.15%
2025-02-12	108.3	107.1	109.0	105.9	108.3	11,105	1,192,143	107.35	107.0	105.8	107.7	104.6	107.0	11,244	106.02	2.90%
2025-02-11	105.3	95.00	105.4	103.5	105.3	3,565	374,405	105.02	103.9	93.82	104.1	102.2	104.0	3,610	103.72	1.64%
2025-02-10	103.6	103.5	103.8	103.2	103.5	1,300	134,460	103.43	102.3	102.2	102.5	101.9	102.2	1,316	102.15	0.68%
2025-02-07	102.9	95.00	103.2	102.9	103.8	5,510	569,853	103.42	101.6	93.82	101.9	101.6	102.5	5,579	102.14	-0.63%
2025-02-06	103.5	102.7	103.8	-	-	5	518	103.60	102.2	101.4	102.5	-	-	5	102.32	0.00%
2025-02-05	103.5	102.8	103.5	103.8	103.8	700	72,625	103.75	102.2	101.5	102.2	102.5	102.5	709	102.47	-0.24%
2025-02-04	103.8	95.00	104.0	102.9	103.8	3,205	331,298	103.37	102.5	93.82	102.7	101.6	102.5	3,245	102.09	0.73%
2025-02-03	103.0	95.00	103.0	102.7	103.9	1,250	129,267	103.41	101.7	93.82	101.7	101.4	102.6	1,266	102.13	-0.29%
2025-01-28	103.3	103.3	103.3	101.4	103.6	6,755	693,409	102.65	102.0	102.0	102.0	100.1	102.3	6,840	101.38	2.02%
2025-01-27	101.3	95.00	101.4	101.0	101.4	6,160	623,505	101.22	100.00	93.82	100.1	99.75	100.1	6,237	99.966	0.25%
2025-01-24	101.0	96.90	101.3	100.3	101.0	4,405	443,077	100.59	99.75	95.70	100.00	99.01	99.75	4,460	99.341	0.95%
2025-01-23	100.1	96.90	101.0	99.85	99.85	1,380	137,793	99.850	98.81	95.70	99.75	98.61	98.61	1,397	98.615	-0.94%
2025-01-22	101.0	96.90	101.0	102.0	102.0	1,000	101,950	101.95	99.75	95.70	99.75	100.7	100.7	1,013	100.69	2.02%
2025-01-21	99.00	98.80	99.00	98.50	99.00	1,150	113,350	98.565	97.78	97.58	97.78	97.28	97.78	1,164	97.346	0.76%
2025-01-20	98.25	98.00	98.60	98.15	98.60	2,025	198,765	98.156	97.03	96.79	97.38	96.94	97.38	2,050	96.941	1.03%
2025-01-17	97.25	96.90	98.00	97.25	98.00	2,300	224,150	97.457	96.05	95.70	96.79	96.05	96.79	2,329	96.251	-0.77%
2025-01-16	98.00	97.20	98.50	98.00	98.30	2,620	257,378	98.236	96.79	96.00	97.28	96.79	97.08	2,653	97.021	-0.31%
2025-01-15	98.30	97.85	100.0	98.30	98.50	3,230	317,697	98.358	97.08	96.64	98.76	97.08	97.28	3,270	97.142	-0.56%
2025-01-14	98.85	98.50	98.85	98.60	98.90	9,560	943,274	98.669	97.63	97.28	97.63	97.38	97.68	9,680	97.448	-0.30%
2025-01-13	99.15	95.00	99.65	98.80	99.15	2,460	243,454	98.965	97.92	93.82	98.42	97.58	97.92	2,491	97.741	-0.50%
2025-01-10	99.65	95.00	99.70	98.95	99.65	14,885	1,483,140	99.640	98.42	93.82	98.47	97.73	98.42	15,071	98.407	-0.45%
2025-01-09	100.1	95.00	100.1	100.2	100.2	50	5,007	100.14	98.86	93.82	98.86	98.91	98.91	51	98.901	-0.89%
2025-01-08	101.0	100.9	101.0	101.0	101.0	10,240	1,033,990	100.98	99.75	99.65	99.75	99.70	99.75	10,368	99.727	-0.59%
2025-01-07	101.6	101.0	103.0	101.5	101.6	3,600	365,621	101.56	100.3	99.75	101.7	100.2	100.3	3,645	100.31	-0.15%
2025-01-06	101.8	101.8	103.1	101.7	101.7	50	5,085	101.70	100.5	100.5	101.8	100.4	100.4	51	100.44	0.00%
2025-01-03	101.8	99.00	103.1	101.8	101.8	50	5,087	101.74	100.5	97.78	101.8	100.5	100.5	51	100.48	0.25%
2025-01-02	101.5	101.5	103.1	101.5	101.5	100	10,150	101.50	100.2	100.2	101.8	100.2	100.2	101	100.24	0.25%
2024-12-31	101.3	100.9	102.8	-	-	100	10,000	100.00	100.00	99.65	101.5	-	-	101	98.763	0.00%
2024-12-30	101.3	100.0	103.1	-	-	0	0	-	100.00	98.76	101.8	-	-	0	-	0.00%
2024-12-27	101.3	100.0	103.1	-	-	0	0	-	100.00	98.76	101.8	-	-	0	-	0.00%
2024-12-24	101.3	100.9	102.9	-	-	0	0	-	100.00	99.65	101.6	-	-	0	-	0.00%
2024-12-23	101.3	100.0	103.1	-	-	0	0	-	100.00	98.76	101.8	-	-	0	-	0.45%
2024-12-20	100.8	100.8	103.0	100.8	102.9	1,055	106,645	101.09	99.55	99.55	101.7	99.55	101.6	1,068	99.835	-2.14%
2024-12-19	103.0	102.1	103.0	-	-	0	0	-	101.7	100.8	101.7	-	-	0	-	0.00%
2024-12-18	103.0	102.2	103.1	-	-	25	2,555	102.20	101.7	100.9	101.8	-	-	25	100.94	0.00%
2024-12-17	103.0	102.0	103.0	102.4	103.1	1,510	154,555	102.35	101.7	100.7	101.7	101.1	101.8	1,529	101.09	0.59%
2024-12-16	102.4	101.0	103.1	102.4	102.4	1,500	153,600	102.40	101.1	99.75	101.8	101.1	101.1	1,519	101.13	-0.63%
2024-12-13	103.1	101.0	103.1	103.1	103.1	515	53,093	103.09	101.8	99.75	101.8	101.8	101.8	521	101.82	0.10%
2024-12-12	103.0	101.0	103.0	103.0	103.0	4,180	430,331	102.95	101.7	99.75	101.7	101.7	101.7	4,232	101.68	0.19%
2024-12-11	102.8	102.7	103.0	102.7	102.7	1,010	103,726	102.70	101.5	101.4	101.7	101.4	101.4	1,023	101.43	0.20%
2024-12-10	102.6	102.4	102.9	102.3	102.9	9,560	979,491	102.46	101.3	101.1	101.6	101.0	101.6	9,680	101.19	0.44%
2024-12-09	102.1	101.6	102.5	101.4	102.1	3,315	336,261	101.44	100.8	100.3	101.2	100.1	100.8	3,357	100.18	0.79%
2024-12-06	101.3	99.00	101.8	101.3	102.4	5,610	569,142	101.45	100.0	97.78	100.5	100.00	101.1	5,680	100.20	-1.17%
2024-12-05	102.5	99.00	102.5	102.5	102.9	4,110	422,915	102.90	101.2	97.78	101.2	101.2	101.6	4,161	101.63	0.00%
2024-12-04	102.5	99.00	102.5	102.0	102.5	4,010	409,025	102.00	101.2	97.78	101.2	100.7	101.2	4,060	100.74	1.08%
2024-12-03	101.4	101.4	102.8	-	-	0	0	-	100.1	100.1	101.5	-	-	0	-	0.60%
2024-12-02	100.8	100.4	102.0	100.8	100.8	535	53,928	100.80	99.55	99.11	100.7	99.55	99.55	542	99.553	0.60%
2024-11-29	100.2	100.1	100.9	-	-	0	0	-	98.96	98.81	99.65	-	-	0	-	0.25%
2024-11-28	99.95	99.95	100.2	99.95	99.95	345	34,482	99.948	98.71	98.71	98.96	98.71	98.71	349	98.711	0.15%
2024-11-27	99.80	99.80	100.2	99.60	99.60	50	4,980	99.600	98.57	98.57	98.91	98.37	98.37	51	98.368	0.20%
2024-11-26	99.60	99.45	99.60	99.55	99.60	4,055	403,818	99.585	98.37	98.22	98.37	98.32	98.37	4,106	98.353	0.00%
2024-11-25	99.60	99.55	100.5	99.55	99.75	800	79,680	99.600	98.37	98.32	99.26	98.32	98.52	810	98.368	0.10%
2024-11-22	99.50	98.10	100.0	99.45	99.50	3,490	347,184	99.480	98.27	96.89	98.76	98.22	98.27	3,534	98.249	-0.15%
2024-11-21	99.65	98.10	-	99.65	99.70	215	21,433	99.688	98.42	96.89	-	98.42	98.47	218	98.455	-0.60%
2024-11-20	100.3	98.10	-	-	-	0	0	-	99.01	96.89	-	-	-	0	-	0.00%
2024-11-19	100.3	98.10	101.0	100.3	100.3	5	501	100.20	99.01	96.89	99.75	99.01	99.01	5	98.961	0.35%
2024-11-18	99.90	99.60	111.3	99.90	100.1	9,500	949,053	99.900	98.66	98.37	109.9	98.66	98.81	9,619	98.665	-0.05%
2024-11-15	99.95	99.60	100.8	-	-	0	0	-	98.71	98.37	99.55	-	-	0	-	0.00%
2024-11-14	99.95	99.60	101.0	99.95	100.1	1,565	156,464	99.977	98.71	98.37	99.75	98.71	98.81	1,585	98.740	0.00%
2024-11-13	99.95	99.85	100.5	99.90	99.95	500	49,965	99.930	98.71	98.61	99.26	98.66	98.71	506	98.694	0.30%
2024-11-12	99.65	99.65	99.95	99.65	100.7	2,990	298,436	99.811	98.42	98.42	98.71	98.42	99.45	3,027	98.577	-1.34%
2024-11-11	101.0	100.6	101.0	101.0	101.5	1,755	177,505	101.14	99.75	99.36	99.75	99.75	100.2	1,777	99.891	-1.46%
2024-11-08	102.5	101.6	103.0	102.0	102.8	175	17,937	102.50	101.2	100.3	101.7	100.7	101.5	177	101.23	1.41%
2024-11-07	102.4	102.4	103.1	102.2	102.4	6,985	715,163	102.39	99.83	99.83	100.5	99.63	99.83	7,165	99.814	-0.29%
2024-11-06	102.7	102.4	103.0	102.7	102.7	1,690	173,563	102.70	100.1	99.83	100.4	100.1	100.1	1,734	100.12	-0.10%
2024-11-05	102.8	102.7	102.8	102.7	103.0	5,490	564,703	102.86	100.2	100.1	100.2	100.1	100.4	5,631	100.28	-1.06%
2024-11-04	103.9	103.0	103.9	103.9	104.0	25	2,598	103.92	101.3	100.4	101.3	101.3	101.3	26	101.31	-0.43%
2024-11-01	104.4	103.5	105.5	104.4	105.1	4,015	420,470	104.72	101.7	100.9	102.8	101.7	102.4	4,118	102.09	-0.67%
2024-10-31	105.1	105.0	105.5	105.1	105.1	550	57,777	105.05	102.4	102.4	102.8	102.4	102.4	564	102.41	-0.33%
2024-10-30	105.4	105.0	105.4	105.2	105.4	4,185	440,120	105.17	102.8	102.4	102.8	102.5	102.8	4,293	102.52	0.29%
2024-10-29	105.1	105.1	105.3	105.1	105.3	855	89,911	105.16	102.5	102.5	102.6	102.5	102.6	877	102.52	0.24%
2024-10-28	104.9	104.9	106.3	104.9	104.9	1,035	108,519	104.85	102.2	102.2	103.6	102.2	102.2	1,062	102.22	0.05%
2024-10-25	104.8	102.7	105.3	104.8	105.0	400	41,960	104.90	102.2	100.1	102.6	102.2	102.4	410	102.26	0.24%
2024-10-24	104.6	104.5	109.9	104.6	104.7	4,265	446,028	104.58	101.9	101.9	107.1	101.9	102.0	4,375	101.95	-0.10%
2024-10-23	104.7	102.7	105.1	104.7	105.3	1,500	157,080	104.72	102.0	100.1	102.5	102.0	102.6	1,539	102.09	0.05%
2024-10-22	104.6	102.7	105.3	104.6	105.3	825	86,595	104.96	102.0	100.1	102.7	102.0	102.6	846	102.33	-0.29%
2024-10-21	104.9	104.9	105.5	104.9	105.0	305	32,009	104.95	102.3	102.3	102.8	102.3	102.3	313	102.31	0.00%
2024-10-18	104.9	104.9	105.0	102.7	105.0	615	64,295	104.54	102.3	102.3	102.4	100.1	102.4	631	101.92	0.53%
2024-10-17	104.4	102.7	106.4	104.4	106.5	2,110	221,665	105.05	101.7	100.1	103.7	101.7	103.8	2,164	102.42	-0.71%
2024-10-16	105.1	105.0	105.9	104.2	104.8	1,100	115,072	104.61	102.5	102.4	103.2	101.6	102.2	1,128	101.98	0.77%
2024-10-15	104.3	102.7	104.3	104.0	104.4	11,425	1,190,956	104.24	101.7	100.1	101.7	101.4	101.8	11,719	101.62	0.77%
2024-10-14	103.5	103.5	103.8	103.3	104.8	8,760	907,965	103.65	100.9	100.9	101.1	100.7	102.1	8,986	101.05	-0.05%
2024-10-10	103.6	103.5	103.9	103.5	103.6	1,400	144,940	103.53	100.9	100.9	101.2	100.9	101.0	1,436	100.93	0.05%
2024-10-09	103.5	103.5	103.7	103.4	104.6	2,425	251,275	103.62	100.9	100.9	101.0	100.8	102.0	2,487	101.02	-1.05%
2024-10-08	104.6	102.5	104.6	104.6	106.4	14,685	1,541,274	104.96	102.0	99.93	102.0	102.0	103.7	15,063	102.32	-2.24%
2024-10-07	107.0	107.0	107.1	106.8	107.4	6,970	747,278	107.21	104.3	104.3	104.4	104.1	104.7	7,150	104.52	-0.37%
2024-10-04	107.4	107.1	107.4	107.1	107.5	4,130	443,467	107.38	104.7	104.4	104.7	104.4	104.8	4,236	104.68	0.47%
2024-10-03	106.9	106.9	107.0	106.2	107.5	4,265	455,916	106.90	104.2	104.2	104.3	103.5	104.8	4,375	104.21	0.56%
2024-10-02	106.3	106.2	106.3	105.5	106.7	13,975	1,484,368	106.22	103.6	103.5	103.6	102.8	104.0	14,335	103.55	0.33%
2024-09-30	106.0	105.1	106.0	103.3	106.8	14,245	1,489,439	104.56	103.3	102.4	103.3	100.7	104.1	14,612	101.93	3.57%
2024-09-27	102.3	102.3	103.0	99.80	103.5	18,730	1,906,987	101.81	99.73	99.73	100.4	97.29	100.9	19,213	99.257	3.07%
2024-09-26	99.25	98.40	99.25	97.30	99.25	7,675	753,477	98.173	96.76	95.93	96.76	94.86	96.76	7,873	95.707	1.79%
2024-09-25	97.50	96.45	97.50	97.50	97.50	265	25,837	97.498	95.05	94.03	95.05	95.05	95.05	272	95.049	1.25%
2024-09-24	96.30	96.30	98.00	95.80	96.20	10,620	1,019,698	96.017	93.88	93.88	95.54	93.39	93.78	10,894	93.605	0.94%
2024-09-23	95.40	95.40	96.00	95.00	95.35	1,210	115,301	95.290	93.00	93.00	93.59	92.61	92.95	1,241	92.896	0.47%
2024-09-20	94.95	94.65	95.00	94.25	95.00	1,840	174,275	94.715	92.56	92.27	92.61	91.88	92.61	1,887	92.335	0.74%
2024-09-19	94.25	94.00	94.60	94.05	94.35	2,895	272,811	94.235	91.88	91.64	92.22	91.69	91.98	2,970	91.868	0.27%
2024-09-17	94.00	87.00	94.60	93.90	94.60	10,130	952,655	94.043	91.64	84.81	92.22	91.54	92.22	10,391	91.681	-0.84%
2024-09-16	94.80	94.65	94.80	94.80	94.80	300	28,440	94.800	92.42	92.27	92.42	92.42	92.42	308	92.419	0.53%
2024-09-13	94.30	92.80	96.35	93.70	94.30	1,675	157,701	94.150	91.93	90.47	93.93	91.35	91.93	1,718	91.785	0.91%
2024-09-12	93.45	93.45	94.30	92.95	93.45	6,290	586,042	93.170	91.10	91.10	91.93	90.62	91.10	6,452	90.830	-0.80%
2024-09-11	94.20	93.80	94.25	93.35	94.55	2,675	252,335	94.331	91.83	91.44	91.88	91.01	92.17	2,744	91.961	-0.53%
2024-09-10	94.70	94.70	96.00	94.70	94.80	3,305	313,250	94.781	92.32	92.32	93.59	92.32	92.42	3,390	92.400	-1.71%
2024-09-09	96.35	96.00	98.00	96.35	96.60	2,400	231,707	96.545	93.93	93.59	95.54	93.93	94.17	2,462	94.119	-0.93%
2024-09-05	97.25	87.10	97.25	-	-	0	0	-	94.81	84.91	94.81	-	-	0	-	-0.26%
2024-09-04	97.50	97.10	97.55	97.10	97.55	1,655	160,950	97.251	95.05	94.66	95.10	94.66	95.10	1,698	94.808	-0.10%
2024-09-03	97.60	87.10	98.00	97.60	97.60	4,100	400,160	97.600	95.15	84.91	95.54	95.15	95.15	4,206	95.148	-0.20%
2024-09-02	97.80	87.10	97.80	97.80	98.40	4,500	440,520	97.893	95.34	84.91	95.34	95.34	95.93	4,616	95.434	-0.71%
2024-08-30	98.50	98.50	99.00	98.20	98.50	9,390	922,382	98.230	96.03	96.03	96.51	95.73	96.03	9,632	95.763	0.15%
2024-08-29	98.35	98.35	99.80	-	-	0	0	-	95.88	95.88	97.29	-	-	0	-	0.20%
2024-08-28	98.15	98.00	98.80	98.00	98.15	2,785	273,027	98.035	95.68	95.54	96.32	95.54	95.68	2,857	95.572	0.26%
2024-08-27	97.90	87.10	98.40	97.90	98.10	3,305	323,854	97.989	95.44	84.91	95.93	95.44	95.64	3,390	95.528	-0.10%
2024-08-26	98.00	97.80	98.00	97.95	98.00	1,075	105,249	97.906	95.54	95.34	95.54	95.49	95.54	1,103	95.447	0.82%
2024-08-23	97.20	87.10	97.50	96.50	97.10	6,240	604,593	96.890	94.76	84.91	95.05	94.08	94.66	6,401	94.456	-0.15%
2024-08-22	97.35	87.10	97.35	97.50	97.80	5,190	506,805	97.650	94.90	84.91	94.90	95.05	95.34	5,324	95.197	-0.97%
2024-08-21	98.30	97.50	98.80	98.30	98.45	3,415	336,133	98.428	95.83	95.05	96.32	95.83	95.98	3,503	95.956	-0.25%
2024-08-20	98.55	97.50	99.40	98.50	99.40	2,440	240,577	98.597	96.07	95.05	96.90	96.03	96.90	2,503	96.120	-0.86%
2024-08-19	99.40	98.50	99.40	98.70	99.65	3,505	346,634	98.897	96.90	96.03	96.90	96.22	97.15	3,595	96.413	-0.30%
2024-08-16	99.70	99.25	99.80	99.10	99.75	145	14,414	99.407	97.20	96.76	97.29	96.61	97.24	149	96.910	0.61%
2024-08-15	99.10	99.10	99.60	99.05	99.10	350	34,671	99.060	96.61	96.61	97.10	96.56	96.61	359	96.572	0.25%
2024-08-14	98.85	87.10	99.25	98.75	99.40	2,050	203,100	99.073	96.37	84.91	96.76	96.27	96.90	2,103	96.584	0.10%
2024-08-13	98.75	98.00	99.10	-	-	0	0	-	96.27	95.54	96.61	-	-	0	-	0.00%
2024-08-12	98.75	87.10	99.25	-	-	0	0	-	96.27	84.91	96.76	-	-	0	-	0.00%
2024-08-09	98.75	98.25	98.80	98.65	98.80	525	51,802	98.670	96.27	95.78	96.32	96.17	96.32	539	96.192	0.10%
2024-08-08	98.65	97.75	98.70	98.95	98.95	15	1,484	98.933	96.17	95.29	96.22	96.46	96.46	15	96.448	0.84%
2024-08-07	98.45	98.30	99.00	98.45	99.00	760	74,833	98.464	95.37	95.22	95.90	95.37	95.90	785	95.383	0.10%
2024-08-06	98.35	98.20	99.00	96.25	98.35	4,960	484,911	97.764	95.27	95.13	95.90	93.24	95.27	5,120	94.705	-0.05%
2024-08-05	98.40	87.10	100.0	98.35	101.1	8,645	854,885	98.888	95.32	84.37	96.87	95.27	97.94	8,924	95.793	-1.60%
2024-08-02	100.0	99.50	100.2	99.85	100.0	7,715	771,266	99.970	96.87	96.39	97.06	96.73	96.87	7,964	96.841	0.15%
2024-08-01	99.85	99.00	100.4	99.80	100.5	1,800	180,103	100.06	96.73	95.90	97.26	96.68	97.31	1,858	96.926	-0.60%
2024-07-31	100.5	99.50	100.5	99.40	100.7	1,440	144,214	100.15	97.31	96.39	97.31	96.29	97.50	1,487	97.015	0.40%
2024-07-30	100.1	99.95	100.1	100.1	100.1	100	10,005	100.05	96.92	96.82	96.92	96.92	96.92	103	96.919	0.30%
2024-07-29	99.75	99.75	100.7	99.70	99.90	570	56,876	99.782	96.63	96.63	97.55	96.58	96.77	588	96.660	-0.75%
2024-07-26	100.5	99.00	100.7	98.50	100.7	6,395	639,435	99.990	97.35	95.90	97.55	95.42	97.55	6,602	96.861	1.62%
2024-07-25	98.90	93.60	98.95	98.20	99.00	7,075	695,360	98.284	95.80	90.67	95.85	95.13	95.90	7,304	95.208	-0.10%
2024-07-24	99.00	98.95	100.0	98.35	99.00	760	75,038	98.734	95.90	95.85	96.87	95.27	95.90	785	95.644	0.81%
2024-07-23	98.20	98.00	98.40	97.60	98.20	510	49,982	98.004	95.13	94.93	95.32	94.55	95.13	526	94.937	0.87%
2024-07-22	97.35	96.35	97.40	96.90	97.55	7,000	679,300	97.043	94.30	93.33	94.35	93.87	94.50	7,226	94.006	1.04%
2024-07-19	96.35	96.35	96.50	96.30	96.50	3,260	314,291	96.408	93.33	93.33	93.48	93.29	93.48	3,365	93.391	0.73%
2024-07-18	95.65	95.60	97.60	95.65	95.65	150	14,347	95.647	92.66	92.61	94.55	92.66	92.66	155	92.653	-1.34%
2024-07-17	96.95	95.00	97.60	96.95	97.40	1,345	130,906	97.328	93.92	92.03	94.55	93.92	94.35	1,388	94.282	0.83%
2024-07-16	96.15	95.00	96.20	96.10	96.20	1,300	125,030	96.177	93.14	92.03	93.19	93.09	93.19	1,342	93.167	0.05%
2024-07-15	96.10	96.00	97.00	96.00	96.10	11,725	1,125,911	96.027	93.09	93.00	93.96	93.00	93.09	12,104	93.021	0.10%
2024-07-12	96.00	95.00	96.00	95.55	96.80	2,740	263,246	96.075	93.00	92.03	93.00	92.56	93.77	2,829	93.069	-1.03%
2024-07-11	97.00	96.90	97.00	97.00	97.00	185	17,945	97.000	93.96	93.87	93.96	93.96	93.96	191	93.964	0.10%
2024-07-10	96.90	96.00	97.00	96.90	97.00	275	26,657	96.935	93.87	93.00	93.96	93.87	93.96	284	93.901	1.04%
2024-07-09	95.90	95.90	97.60	95.20	95.90	1,190	113,988	95.788	92.90	92.90	94.55	92.22	92.90	1,228	92.791	0.63%
2024-07-08	95.30	93.80	95.90	95.30	95.90	1,625	155,398	95.630	92.32	90.86	92.90	92.32	92.90	1,677	92.637	-0.68%
2024-07-05	95.95	95.70	96.00	95.00	95.95	1,580	150,359	95.164	92.95	92.71	93.00	92.03	92.95	1,631	92.186	1.21%
2024-07-04	94.80	-	94.95	94.80	94.95	260	24,685	94.942	91.83	-	91.98	91.83	91.98	268	91.971	-0.16%
2024-07-03	94.95	94.00	94.95	94.60	95.00	255	24,125	94.608	91.98	91.06	91.98	91.64	92.03	263	91.647	0.96%
2024-07-02	94.05	94.05	94.65	93.70	93.70	105	9,838	93.695	91.11	91.11	91.69	90.77	90.77	108	90.763	0.43%
2024-06-28	93.65	93.65	93.70	93.65	93.65	140	13,111	93.650	90.72	90.72	90.77	90.72	90.72	145	90.719	0.05%
2024-06-27	93.60	91.35	93.70	93.55	93.60	3,050	285,418	93.580	90.67	88.49	90.77	90.62	90.67	3,149	90.651	-0.37%
2024-06-26	93.95	93.00	93.95	-	-	0	0	-	91.01	90.09	91.01	-	-	0	-	0.00%
2024-06-25	93.95	91.35	94.00	92.80	94.40	1,180	109,576	92.861	91.01	88.49	91.06	89.90	91.45	1,218	89.955	1.18%
2024-06-24	92.85	92.70	93.00	92.70	93.00	4,370	405,734	92.845	89.94	89.80	90.09	89.80	90.09	4,511	89.940	0.16%
2024-06-21	92.70	92.65	93.00	92.50	92.70	2,180	202,007	92.664	89.80	89.75	90.09	89.61	89.80	2,250	89.764	-0.32%
2024-06-20	93.00	92.50	93.00	93.00	93.00	10	930	93.000	90.09	89.61	90.09	90.09	90.09	10	90.090	0.00%
2024-06-19	93.00	93.00	93.15	93.00	93.15	320	29,763	93.009	90.09	90.09	90.23	90.09	90.23	330	90.099	-0.16%
2024-06-18	93.15	92.50	93.30	93.15	93.75	495	46,158	93.248	90.23	89.61	90.38	90.23	90.82	511	90.330	0.43%
2024-06-17	92.75	92.70	92.90	92.75	93.20	900	83,622	92.913	89.85	89.80	89.99	89.85	90.28	929	90.006	-0.48%
2024-06-14	93.20	91.35	93.20	93.20	93.20	600	55,920	93.200	90.28	88.49	90.28	90.28	90.28	619	90.283	0.16%
2024-06-13	93.05	91.35	93.40	93.05	93.05	130	12,096	93.046	90.14	88.49	90.48	90.14	90.14	134	90.134	0.43%
2024-06-12	92.65	92.65	95.00	92.65	92.65	620	57,465	92.685	89.75	89.75	92.03	89.75	89.75	640	89.785	0.16%
2024-06-11	92.50	92.15	93.95	92.50	94.05	5,160	481,725	93.358	89.61	89.27	91.01	89.61	91.11	5,327	90.436	-0.80%
2024-06-07	93.25	92.10	93.30	92.25	93.25	4,595	424,657	92.417	90.33	89.22	90.38	89.36	90.33	4,743	89.525	1.14%
2024-06-06	92.20	92.20	93.50	92.20	92.30	2,670	246,277	92.239	89.31	89.31	90.57	89.31	89.41	2,756	89.352	-0.16%
2024-06-05	92.35	92.35	93.25	91.00	93.05	20,195	1,856,923	91.950	89.46	89.46	90.33	88.15	90.14	20,847	89.072	0.49%
2024-06-04	91.90	91.20	92.00	-	-	5	460	92.000	89.02	88.35	89.12	-	-	5	89.121	0.00%
2024-06-03	91.90	91.50	91.90	91.90	91.90	20	1,838	91.900	89.02	88.64	89.02	89.02	89.02	21	89.024	0.22%
2024-05-31	91.70	91.70	92.30	91.70	92.50	660	60,621	91.850	88.83	88.83	89.41	88.83	89.61	681	88.976	-0.97%
2024-05-30	92.60	92.30	92.80	92.50	92.60	100	9,258	92.580	89.70	89.41	89.90	89.61	89.70	103	89.683	-0.38%
2024-05-29	92.95	91.75	92.95	91.65	93.00	565	51,954	91.954	90.04	88.88	90.04	88.78	90.09	583	89.076	0.22%
2024-05-28	92.75	92.50	94.00	92.55	93.10	12,810	1,186,765	92.644	89.85	89.61	91.06	89.65	90.19	13,224	89.744	-0.38%
2024-05-27	93.10	92.90	93.10	93.00	93.10	1,380	128,403	93.046	90.19	89.99	90.19	90.09	90.19	1,425	90.134	-0.11%
2024-05-24	93.20	92.75	93.20	93.20	94.30	1,905	178,221	93.554	90.28	89.85	90.28	90.28	91.35	1,967	90.627	-0.43%
2024-05-23	93.60	93.20	93.60	92.55	93.60	3,900	362,810	93.028	90.67	90.28	90.67	89.65	90.67	4,026	90.117	0.00%
2024-05-22	93.60	93.10	93.60	93.15	94.95	3,205	300,732	93.832	90.67	90.19	90.67	90.23	91.98	3,309	90.896	-0.27%
2024-05-21	93.85	93.65	93.85	93.65	94.50	2,285	214,294	93.783	90.91	90.72	90.91	90.72	91.54	2,359	90.848	0.16%
2024-05-20	93.70	93.70	94.50	92.40	94.95	8,075	752,987	93.249	90.77	90.77	91.54	89.51	91.98	8,336	90.331	0.11%
2024-05-17	93.60	93.60	94.00	92.20	94.00	20,265	1,884,652	93.000	90.67	90.67	91.06	89.31	91.06	20,920	90.090	1.68%
2024-05-16	92.05	91.60	92.40	90.90	92.05	12,615	1,153,660	91.451	89.17	88.73	89.51	88.06	89.17	13,023	88.590	1.60%
2024-05-14	90.60	90.60	90.90	90.60	90.90	1,790	162,294	90.667	87.76	87.76	88.06	87.76	88.06	1,848	87.830	0.61%
2024-05-13	90.05	90.00	90.90	89.60	90.15	1,950	175,571	90.036	87.23	87.18	88.06	86.80	87.33	2,013	87.219	0.50%
2024-05-10	89.60	88.70	90.90	88.50	89.60	13,345	1,185,854	88.861	86.80	85.92	88.06	85.73	86.80	13,776	86.080	1.24%
2024-05-09	90.30	90.10	90.90	89.40	90.55	1,835	165,415	90.144	85.73	85.54	86.30	84.88	85.97	1,933	85.585	-0.66%
2024-05-08	90.90	89.50	91.00	89.95	91.10	4,170	376,080	90.187	86.30	84.97	86.40	85.40	86.49	4,392	85.625	-0.11%
2024-05-07	91.00	91.00	91.05	91.00	91.20	445	40,523	91.063	86.40	86.40	86.44	86.40	86.59	469	86.457	-0.05%
2024-05-06	91.05	91.00	91.15	91.20	91.35	350	31,940	91.257	86.44	86.40	86.54	86.59	86.73	369	86.641	-0.27%
2024-05-03	91.30	91.20	92.40	90.25	91.30	1,055	95,676	90.688	86.68	86.59	87.73	85.69	86.68	1,111	86.101	0.50%
2024-05-02	90.85	90.75	91.00	87.60	90.85	16,380	1,473,523	89.959	86.25	86.16	86.40	83.17	86.25	17,253	85.408	4.31%
2024-04-30	87.10	87.10	87.90	87.00	87.10	560	48,747	87.048	82.69	82.69	83.45	82.60	82.69	590	82.645	0.11%
2024-04-29	87.00	86.50	87.00	85.55	87.00	2,830	244,291	86.322	82.60	82.12	82.60	81.22	82.60	2,981	81.956	1.87%
2024-04-26	85.40	80.10	85.40	85.40	86.00	270	23,111	85.596	81.08	76.05	81.08	81.08	81.65	284	81.267	-0.70%
2024-04-25	86.00	85.60	86.50	86.00	86.90	1,345	116,380	86.528	81.65	81.27	82.12	81.65	82.50	1,417	82.151	-0.41%
2024-04-24	86.35	86.10	86.40	85.55	86.40	3,535	303,878	85.963	81.98	81.74	82.03	81.22	82.03	3,723	81.615	0.94%
2024-04-23	85.55	85.00	85.55	85.05	85.55	1,045	89,249	85.406	81.22	80.70	81.22	80.75	81.22	1,101	81.086	0.59%
2024-04-22	85.05	84.50	85.55	85.05	85.70	5,325	453,218	85.111	80.75	80.23	81.22	80.75	81.37	5,609	80.806	-0.82%
2024-04-19	85.75	84.85	85.75	84.80	85.80	3,575	303,779	84.973	81.41	80.56	81.41	80.51	81.46	3,765	80.675	0.47%
2024-04-18	85.35	85.35	85.50	85.35	85.35	500	42,675	85.350	81.03	81.03	81.18	81.03	81.03	527	81.033	0.35%
2024-04-17	85.05	80.10	85.25	85.05	85.50	10,365	883,853	85.273	80.75	76.05	80.94	80.75	81.18	10,917	80.960	-1.79%
2024-04-16	86.60	80.10	87.35	86.30	88.50	6,245	541,216	86.664	82.22	76.05	82.93	81.93	84.02	6,578	82.280	-0.92%
2024-04-15	87.40	80.10	87.70	87.35	88.60	2,300	200,982	87.383	82.98	76.05	83.26	82.93	84.12	2,423	82.964	-1.80%
2024-04-12	89.00	88.00	89.25	88.60	89.00	7,755	687,768	88.687	84.50	83.55	84.74	84.12	84.50	8,168	84.201	0.34%
2024-04-11	88.70	88.50	89.00	88.55	88.70	4,005	354,756	88.578	84.21	84.02	84.50	84.07	84.21	4,218	84.098	-0.45%
2024-04-10	89.10	88.65	89.10	88.70	89.10	945	84,155	89.053	84.59	84.17	84.59	84.21	84.59	995	84.549	0.85%
2024-04-09	88.35	88.00	89.00	88.00	88.35	2,450	215,905	88.124	83.88	83.55	84.50	83.55	83.88	2,581	83.667	0.40%
2024-04-08	88.00	87.75	88.10	87.80	88.30	3,900	343,140	87.985	83.55	83.31	83.64	83.36	83.83	4,108	83.534	-0.40%
2024-04-05	88.35	87.80	88.35	87.95	88.35	4,715	414,899	87.996	83.88	83.36	83.88	83.50	83.88	4,966	83.545	0.63%
2024-04-03	87.80	87.75	87.85	87.60	87.95	960	84,286	87.798	83.36	83.31	83.41	83.17	83.50	1,011	83.357	0.69%
2024-04-02	87.20	87.20	87.75	86.70	87.70	5,525	481,103	87.077	82.79	82.79	83.31	82.31	83.26	5,819	82.673	0.98%
2024-03-28	86.35	85.90	86.40	86.00	86.50	3,550	306,045	86.210	81.98	81.56	82.03	81.65	82.12	3,739	81.849	0.76%
2024-03-27	85.70	80.00	86.00	85.65	85.75	345	29,566	85.699	81.37	75.95	81.65	81.32	81.41	363	81.364	0.29%
2024-03-26	85.45	80.00	86.25	84.65	85.50	3,290	279,202	84.864	81.13	75.95	81.89	80.37	81.18	3,465	80.571	1.73%
2024-03-25	84.00	83.70	85.25	83.70	83.90	3,335	279,406	83.780	79.75	79.47	80.94	79.47	79.66	3,513	79.542	0.00%
2024-03-22	84.00	83.80	84.60	83.85	84.00	5,185	435,220	83.938	79.75	79.56	80.32	79.61	79.75	5,461	79.693	-1.18%
2024-03-21	85.00	83.50	85.25	85.00	85.20	360	30,603	85.008	80.70	79.28	80.94	80.70	80.89	379	80.709	-0.23%
2024-03-20	85.20	84.90	85.50	84.40	85.20	1,935	163,760	84.630	80.89	80.61	81.18	80.13	80.89	2,038	80.350	1.91%
2024-03-19	83.60	83.60	84.00	83.40	84.00	22,265	1,857,633	83.433	79.37	79.37	79.75	79.18	79.75	23,451	79.213	-0.59%
2024-03-18	84.10	83.65	84.15	84.10	84.15	285	23,968	84.098	79.85	79.42	79.89	79.85	79.89	300	79.844	-0.06%
2024-03-15	84.15	83.40	84.15	83.25	84.15	12,250	1,022,763	83.491	79.89	79.18	79.89	79.04	79.89	12,903	79.268	0.36%
2024-03-14	83.85	82.00	84.55	83.80	83.90	1,175	98,477	83.810	79.61	77.85	80.27	79.56	79.66	1,238	79.571	0.06%
2024-03-13	83.80	83.60	84.30	83.75	84.00	4,285	359,118	83.808	79.56	79.37	80.04	79.51	79.75	4,513	79.569	-0.24%
2024-03-12	84.00	81.00	83.55	82.40	84.00	7,115	593,199	83.373	79.75	76.90	79.32	78.23	79.75	7,494	79.156	1.45%
2024-03-11	82.80	82.80	82.95	82.20	82.80	1,305	108,016	82.771	78.61	78.61	78.75	78.04	78.61	1,375	78.584	0.36%
2024-03-08	82.50	82.50	82.80	81.65	82.75	825	67,977	82.396	78.33	78.33	78.61	77.52	78.56	869	78.229	-0.36%
2024-03-07	82.80	80.50	82.80	82.75	82.90	2,680	221,823	82.770	78.61	76.43	78.61	78.56	78.71	2,823	78.583	0.55%
2024-03-06	82.35	81.75	82.80	81.90	82.75	3,120	257,214	82.440	78.18	77.62	78.61	77.76	78.56	3,286	78.270	-0.66%
2024-03-05	82.90	77.00	83.05	82.85	84.00	4,695	389,676	82.998	78.71	73.11	78.85	78.66	79.75	4,945	78.800	-1.37%
2024-03-04	84.05	84.05	84.50	84.00	84.50	965	81,239	84.185	79.80	79.80	80.23	79.75	80.23	1,016	79.927	-0.83%
2024-03-01	84.75	84.60	85.00	84.60	85.00	1,010	85,690	84.842	80.46	80.32	80.70	80.32	80.70	1,064	80.550	-0.35%
2024-02-29	85.05	85.00	85.25	-	-	0	0	-	80.75	80.70	80.94	-	-	0	-	0.00%
2024-02-28	85.05	84.60	85.05	85.20	85.20	50	4,260	85.200	80.75	80.32	80.75	80.89	80.89	53	80.891	0.06%
2024-02-27	85.00	84.90	86.25	84.30	85.25	2,705	229,600	84.880	80.70	80.61	81.89	80.04	80.94	2,849	80.587	-0.99%
2024-02-26	85.85	85.15	86.20	84.85	86.20	2,405	205,471	85.435	81.51	80.84	81.84	80.56	81.84	2,533	81.114	0.47%
2024-02-23	85.45	84.50	85.50	84.55	85.45	1,710	144,850	84.708	81.13	80.23	81.18	80.27	81.13	1,801	80.423	0.83%
2024-02-22	84.75	84.55	84.75	84.05	85.15	6,540	553,812	84.681	80.46	80.27	80.46	79.80	80.84	6,888	80.398	1.99%
2024-02-21	83.10	83.90	83.95	82.25	83.70	3,985	330,549	82.948	78.90	79.66	79.70	78.09	79.47	4,197	78.753	1.03%
2024-02-20	82.25	82.25	82.80	82.25	82.75	7,280	600,233	82.450	78.09	78.09	78.61	78.09	78.56	7,668	78.279	0.37%
2024-02-19	81.95	81.85	82.15	81.75	82.15	2,185	179,042	81.941	77.80	77.71	77.99	77.62	77.99	2,301	77.797	1.17%
2024-02-16	81.00	81.00	81.50	80.45	81.85	15,260	1,231,237	80.684	76.90	76.90	77.38	76.38	77.71	16,073	76.603	-0.92%
2024-02-15	81.75	80.75	81.90	81.00	81.95	2,290	186,971	81.647	77.62	76.67	77.76	76.90	77.80	2,412	77.517	0.49%
2024-02-14	82.45	82.30	83.00	82.20	83.20	2,265	187,724	82.880	77.24	77.10	77.76	77.01	77.94	2,418	77.643	-0.96%
2024-02-09	83.25	82.50	83.40	82.20	83.25	1,490	123,148	82.650	77.99	77.29	78.13	77.01	77.99	1,590	77.427	0.24%
2024-02-08	83.05	83.00	83.05	83.05	83.45	820	68,300	83.293	77.80	77.76	77.80	77.80	78.18	875	78.030	-0.95%
2024-02-07	83.85	83.80	84.35	83.85	84.35	1,475	124,151	84.170	78.55	78.50	79.02	78.55	79.02	1,574	78.852	-0.30%
2024-02-06	84.10	83.80	84.35	83.65	84.10	7,320	612,931	83.734	78.79	78.50	79.02	78.36	78.79	7,814	78.443	0.18%
2024-02-05	83.95	83.95	85.00	83.75	83.95	1,450	121,612	83.870	78.65	78.65	79.63	78.46	78.65	1,548	78.571	-0.83%
2024-02-02	84.65	84.50	85.00	83.75	84.90	4,770	403,380	84.566	79.30	79.16	79.63	78.46	79.54	5,092	79.223	1.01%
2024-02-01	83.80	83.75	86.85	83.75	83.90	1,200	100,615	83.846	78.50	78.46	81.36	78.46	78.60	1,281	78.548	-0.24%
2024-01-31	84.00	84.00	86.85	84.00	85.10	5,100	432,643	84.832	78.69	78.69	81.36	78.69	79.72	5,444	79.472	0.12%
2024-01-30	83.90	83.70	83.90	83.55	85.00	28,670	2,423,220	84.521	78.60	78.41	78.60	78.27	79.63	30,604	79.181	-1.64%
2024-01-29	85.30	85.05	86.80	85.30	86.20	25,885	2,223,821	85.912	79.91	79.68	81.32	79.91	80.75	27,631	80.483	-1.27%
2024-01-26	86.40	86.40	86.95	86.40	87.40	1,415	122,763	86.758	80.94	80.94	81.46	80.94	81.88	1,510	81.276	-0.23%
2024-01-25	86.60	86.60	86.70	86.20	86.60	1,465	126,675	86.468	81.13	81.13	81.22	80.75	81.13	1,564	81.004	1.88%
2024-01-24	85.00	84.80	90.00	84.30	85.00	2,170	183,751	84.678	79.63	79.44	84.31	78.97	79.63	2,316	79.327	1.07%
2024-01-23	84.10	84.10	85.00	83.90	84.10	4,205	353,451	84.055	78.79	78.79	79.63	78.60	78.79	4,489	78.744	0.42%
2024-01-22	83.75	83.55	84.30	83.70	87.00	12,540	1,066,754	85.068	78.46	78.27	78.97	78.41	81.50	13,386	79.693	-3.01%
2024-01-19	86.35	86.35	87.00	85.85	86.70	10,220	881,876	86.289	80.89	80.89	81.50	80.43	81.22	10,909	80.837	0.47%
2024-01-18	85.95	85.95	87.00	85.50	87.45	9,580	831,217	86.766	80.52	80.52	81.50	80.10	81.92	10,226	81.283	-1.77%
2024-01-17	87.50	87.50	87.70	87.50	90.00	10,185	899,044	88.271	81.97	81.97	82.16	81.97	84.31	10,872	82.694	-2.89%
2024-01-16	90.10	89.00	93.00	88.95	90.10	3,190	284,262	89.110	84.41	83.38	87.12	83.33	84.41	3,405	83.480	0.95%
2024-01-15	89.25	89.25	89.40	88.30	89.40	3,840	341,866	89.028	83.61	83.61	83.75	82.72	83.75	4,099	83.402	2.06%
2024-01-12	87.45	87.45	88.00	85.00	88.00	5,060	441,119	87.178	81.92	81.92	82.44	79.63	82.44	5,401	81.669	3.31%
2024-01-11	84.65	84.40	84.80	83.10	84.65	3,725	313,421	84.140	79.30	79.07	79.44	77.85	79.30	3,976	78.823	1.99%
2024-01-10	83.00	82.20	83.30	82.20	83.40	3,905	322,731	82.646	77.76	77.01	78.04	77.01	78.13	4,168	77.423	0.91%
2024-01-09	82.25	82.20	82.50	82.25	82.55	2,005	164,927	82.258	77.05	77.01	77.29	77.05	77.33	2,140	77.060	-0.36%
2024-01-08	82.55	82.55	82.65	82.50	82.85	4,175	345,047	82.646	77.33	77.33	77.43	77.29	77.61	4,457	77.424	-0.54%
2024-01-05	83.00	82.55	83.80	83.00	83.40	2,690	223,815	83.203	77.76	77.33	78.50	77.76	78.13	2,871	77.945	0.00%
2024-01-04	83.00	82.20	83.00	82.20	83.30	3,975	328,804	82.718	77.76	77.01	77.76	77.01	78.04	4,243	77.491	0.00%
2024-01-03	83.00	82.50	83.80	80.80	83.00	9,990	818,416	81.924	77.76	77.29	78.50	75.69	77.76	10,664	76.747	3.04%
2024-01-02	80.55	80.50	80.65	79.85	80.80	7,450	599,912	80.525	75.46	75.41	75.55	74.80	75.69	7,952	75.437	0.62%
2023-12-29	80.05	80.00	80.05	80.00	80.15	1,080	86,480	80.074	74.99	74.95	74.99	74.95	75.09	1,153	75.014	0.06%
2023-12-28	80.00	79.85	80.00	79.60	80.00	7,955	634,857	79.806	74.95	74.80	74.95	74.57	74.95	8,492	74.763	1.65%
2023-12-27	78.70	78.50	78.80	78.70	78.90	5,530	435,901	78.825	73.73	73.54	73.82	73.73	73.91	5,903	73.844	0.00%
2023-12-22	78.70	78.65	79.30	78.70	79.95	7,405	586,451	79.197	73.73	73.68	74.29	73.73	74.90	7,904	74.192	-0.82%
2023-12-21	79.35	79.35	79.65	79.30	79.65	175	13,916	79.520	74.34	74.34	74.62	74.29	74.62	187	74.495	-0.81%
2023-12-20	80.00	79.25	80.00	79.00	80.00	895	71,011	79.342	74.95	74.24	74.95	74.01	74.95	955	74.329	0.25%
2023-12-19	79.80	77.50	80.00	79.00	79.85	8,405	666,569	79.306	74.76	72.60	74.95	74.01	74.80	8,972	74.295	1.53%
2023-12-18	78.60	78.05	78.70	78.00	78.95	2,835	222,626	78.528	73.63	73.12	73.73	73.07	73.96	3,026	73.566	-0.25%
2023-12-15	78.80	77.70	80.05	77.70	79.10	9,270	728,538	78.591	73.82	72.79	74.99	72.79	74.10	9,895	73.625	1.29%
2023-12-14	77.80	77.30	77.80	77.80	78.45	10,780	842,001	78.108	72.88	72.42	72.88	72.88	73.49	11,507	73.172	0.71%
2023-12-13	77.25	76.35	80.80	75.65	77.25	8,030	613,810	76.440	72.37	71.53	75.69	70.87	72.37	8,572	71.610	1.64%
2023-12-12	76.00	76.30	80.80	73.65	76.15	7,215	541,513	75.054	71.20	71.48	75.69	69.00	71.34	7,702	70.311	2.01%
2023-12-11	74.50	74.00	74.50	73.75	74.55	2,715	200,757	73.944	69.79	69.32	69.79	69.09	69.84	2,898	69.271	0.88%
2023-12-08	73.85	72.10	75.00	73.40	74.00	4,835	356,145	73.660	69.18	67.54	70.26	68.76	69.32	5,161	69.005	0.61%
2023-12-07	73.40	71.00	75.00	73.00	73.50	1,760	129,055	73.327	68.76	66.51	70.26	68.39	68.86	1,879	68.693	-0.54%
2023-12-06	73.80	70.00	75.00	73.80	74.35	3,180	236,132	74.255	69.14	65.58	70.26	69.14	69.65	3,394	69.563	-0.94%
2023-12-05	74.50	74.25	74.50	74.15	75.00	4,385	327,793	74.753	69.79	69.56	69.79	69.46	70.26	4,681	70.030	-1.59%
2023-12-04	75.70	75.00	75.95	75.05	76.40	8,905	675,028	75.803	70.92	70.26	71.15	70.31	71.57	9,506	71.014	-0.33%
2023-12-01	75.95	75.00	78.00	75.00	77.70	15,030	1,144,010	76.115	71.15	70.26	73.07	70.26	72.79	16,044	71.306	-2.25%
2023-11-30	77.70	77.65	77.70	77.35	78.85	11,940	933,593	78.190	72.79	72.74	72.79	72.46	73.87	12,745	73.250	-3.00%
2023-11-29	80.10	79.00	80.15	79.05	80.65	31,760	2,542,394	80.050	75.04	74.01	75.09	74.06	75.55	33,902	74.992	-0.99%
2023-11-28	80.90	79.00	82.00	79.45	81.05	24,420	1,961,632	80.329	75.79	74.01	76.82	74.43	75.93	26,067	75.253	-0.49%
2023-11-27	81.30	81.30	81.40	81.25	85.20	54,680	4,547,586	83.167	76.16	76.16	76.26	76.12	79.82	58,368	77.912	-4.35%
2023-11-24	85.00	84.90	85.00	83.45	85.95	24,585	2,084,175	84.774	79.63	79.54	79.63	78.18	80.52	26,243	79.418	0.06%
2023-11-23	84.95	81.00	84.00	78.10	87.00	50,245	3,989,874	79.408	79.58	75.88	78.69	73.17	81.50	53,634	74.391	8.77%
2023-11-22	78.10	77.80	79.60	75.50	78.15	23,685	1,836,643	77.545	73.17	72.88	74.57	70.73	73.21	25,283	72.645	4.90%
2023-11-21	74.45	74.35	74.60	70.55	75.60	23,790	1,777,739	74.726	69.75	69.65	69.89	66.09	70.82	25,395	70.005	5.53%
2023-11-20	70.55	70.05	70.90	70.05	70.55	1,265	88,818	70.212	66.09	65.62	66.42	65.62	66.09	1,350	65.775	1.58%
2023-11-17	69.45	69.20	69.50	69.45	69.50	2,355	163,567	69.455	65.06	64.83	65.11	65.06	65.11	2,514	65.067	-0.07%
2023-11-16	69.50	69.50	69.80	69.50	69.90	325	22,627	69.622	65.11	65.11	65.39	65.11	65.48	347	65.222	0.29%
2023-11-15	69.30	69.30	73.40	68.40	69.65	6,490	450,991	69.490	64.92	64.92	68.76	64.08	65.25	6,928	65.099	2.06%
2023-11-14	67.90	67.20	67.90	67.90	69.80	11,830	809,234	68.405	63.61	62.95	63.61	63.61	65.39	12,628	64.083	-2.22%
2023-11-13	70.85	69.80	70.85	70.85	71.45	1,290	92,080	71.380	65.06	64.09	65.06	65.06	65.61	1,405	65.543	-1.25%
2023-11-10	71.75	71.75	72.90	71.65	72.30	7,895	567,245	71.849	65.88	65.88	66.94	65.79	66.39	8,598	65.973	-1.24%
2023-11-09	72.65	72.50	73.50	72.60	74.05	12,800	938,358	73.309	66.71	66.57	67.49	66.66	67.99	13,940	67.314	-1.16%
2023-11-08	73.50	73.60	79.80	71.45	73.65	25,625	1,861,618	72.649	67.49	67.58	73.27	65.61	67.63	27,907	66.707	4.26%
2023-11-07	70.50	70.30	70.50	69.80	70.50	8,185	573,256	70.037	64.73	64.55	64.73	64.09	64.73	8,914	64.310	3.22%
2023-11-06	68.30	68.30	68.60	66.40	68.50	40,695	2,755,149	67.702	62.71	62.71	62.99	60.97	62.90	44,319	62.166	3.17%
2023-11-03	66.20	66.20	66.65	65.65	66.20	4,740	312,271	65.880	60.79	60.79	61.20	60.28	60.79	5,162	60.492	0.68%
2023-11-02	65.75	65.60	65.75	65.50	65.90	1,390	91,205	65.615	60.37	60.24	60.37	60.14	60.51	1,514	60.249	-0.08%
2023-11-01	65.80	65.80	66.60	65.40	66.70	20,530	1,349,327	65.725	60.42	60.42	61.15	60.05	61.25	22,358	60.350	-1.50%
2023-10-31	66.80	66.75	67.60	66.80	68.00	10,485	708,249	67.549	61.34	61.29	62.07	61.34	62.44	11,419	62.025	-2.20%
2023-10-30	68.30	68.10	68.30	68.00	68.45	875	59,804	68.347	62.71	62.53	62.71	62.44	62.85	953	62.758	0.44%
2023-10-27	68.00	68.00	70.00	67.60	70.00	2,430	167,361	68.873	62.44	62.44	64.28	62.07	64.28	2,646	63.241	-0.87%
2023-10-26	68.60	68.30	71.50	68.55	69.30	6,770	467,813	69.101	62.99	62.71	65.65	62.94	63.63	7,373	63.450	-0.22%
2023-10-25	68.75	68.35	71.50	68.35	69.25	4,325	296,736	68.609	63.13	62.76	65.65	62.76	63.59	4,710	62.999	-0.72%
2023-10-24	69.25	68.85	71.50	68.70	69.45	7,310	506,407	69.276	63.59	63.22	65.65	63.08	63.77	7,961	63.611	0.80%
2023-10-20	68.70	68.50	71.50	68.25	68.90	7,560	518,618	68.600	63.08	62.90	65.65	62.67	63.27	8,233	62.990	1.18%
2023-10-19	67.90	67.80	70.00	67.70	68.80	7,655	520,757	68.028	62.35	62.26	64.28	62.16	63.17	8,337	62.465	-3.14%
2023-10-18	70.10	69.50	71.50	70.00	72.00	8,800	624,622	70.980	64.37	63.82	65.65	64.28	66.11	9,584	65.175	-2.64%
2023-10-17	72.00	71.80	72.00	72.00	74.40	19,475	1,415,236	72.669	66.11	65.93	66.11	66.11	68.32	21,209	66.727	-3.23%
2023-10-16	74.40	73.75	-	74.00	74.85	4,875	362,763	74.413	68.32	67.72	-	67.95	68.73	5,309	68.328	-0.80%
2023-10-13	75.00	74.40	76.05	74.40	75.10	2,805	210,193	74.935	68.87	68.32	69.83	68.32	68.96	3,055	68.807	0.00%
2023-10-12	75.00	74.90	75.20	75.00	77.50	7,180	548,423	76.382	68.87	68.77	69.05	68.87	71.16	7,819	70.136	-3.23%
2023-10-11	77.50	77.00	-	77.00	78.40	7,405	576,995	77.920	71.16	70.70	-	70.70	71.99	8,064	71.548	-1.15%
2023-10-10	78.40	77.45	-	77.45	78.40	2,910	227,313	78.114	71.99	71.12	-	71.12	71.99	3,169	71.726	0.00%
2023-10-09	78.40	78.40	-	78.20	78.90	2,935	230,695	78.601	71.99	71.99	-	71.80	72.45	3,196	72.174	-1.13%
2023-10-06	79.30	78.90	-	78.85	79.40	2,055	162,562	79.106	72.82	72.45	-	72.40	72.91	2,238	72.637	-0.44%
2023-10-05	79.65	79.55	-	79.50	79.70	1,430	113,780	79.566	73.14	73.04	-	73.00	73.18	1,557	73.060	-0.31%
2023-10-04	79.90	79.50	79.95	79.90	81.10	1,230	99,148	80.608	73.37	73.00	73.41	73.37	74.47	1,340	74.016	-1.90%
2023-10-03	81.45	81.00	-	81.45	81.95	1,465	119,758	81.746	74.79	74.38	-	74.79	75.25	1,595	75.061	-0.37%
2023-09-29	81.75	81.10	81.75	81.00	82.05	3,275	268,282	81.918	75.06	74.47	75.06	74.38	75.34	3,567	75.219	-0.43%
2023-09-28	82.10	81.50	82.10	82.50	83.50	3,910	324,256	82.930	75.39	74.84	75.39	75.75	76.67	4,258	76.148	-2.09%
2023-09-27	83.85	83.50	84.60	83.85	85.90	3,570	304,219	85.215	76.99	76.67	77.68	76.99	78.88	3,888	78.247	-2.61%
2023-09-26	86.10	86.00	86.75	86.05	87.45	985	85,298	86.597	79.06	78.97	79.66	79.01	80.30	1,073	79.515	-1.20%
2023-09-25	87.15	86.80	87.65	87.00	88.80	760	67,093	88.280	80.02	79.70	80.48	79.89	81.54	828	81.061	-1.86%
2023-09-22	88.80	88.10	-	88.20	88.80	750	66,450	88.600	81.54	80.90	-	80.99	81.54	817	81.355	2.30%
2023-09-21	86.80	86.80	87.55	86.80	89.70	8,630	760,780	88.155	79.70	79.70	80.39	79.70	82.36	9,399	80.946	-3.34%
2023-09-20	89.80	89.80	90.00	89.80	91.00	3,260	294,528	90.346	82.46	82.46	82.64	82.46	83.56	3,550	82.958	-1.32%
2023-09-19	91.00	91.00	91.15	90.80	91.00	1,020	92,721	90.903	83.56	83.56	83.70	83.37	83.56	1,111	83.469	-0.38%
2023-09-18	91.35	90.80	91.60	91.20	92.00	4,270	390,685	91.495	83.88	83.37	84.11	83.74	84.48	4,650	84.013	-1.14%
2023-09-15	92.40	92.40	99.95	92.10	92.95	1,165	108,013	92.715	84.84	84.84	91.78	84.57	85.35	1,269	85.133	-0.38%
2023-09-14	92.75	91.80	92.75	91.90	92.80	3,000	277,356	92.452	85.17	84.29	85.17	84.38	85.21	3,267	84.892	-0.16%
2023-09-13	92.90	92.70	99.95	92.00	92.90	3,015	279,070	92.561	85.30	85.12	91.78	84.48	85.30	3,284	84.991	0.92%
2023-09-12	92.05	91.30	99.95	91.10	92.10	8,570	788,816	92.044	84.52	83.83	91.78	83.65	84.57	9,333	84.517	0.05%
2023-09-11	92.00	91.75	99.95	91.40	93.05	5,870	539,818	91.962	84.48	84.25	91.78	83.93	85.44	6,393	84.442	-1.92%
2023-09-07	93.80	93.00	94.45	94.00	95.05	4,570	431,854	94.498	86.13	85.39	86.73	86.31	87.28	4,977	86.770	-0.53%
2023-09-06	94.30	94.05	94.55	91.80	95.00	21,215	1,973,077	93.004	86.59	86.36	86.82	84.29	87.23	23,104	85.398	-0.74%
2023-09-05	95.00	94.80	95.00	94.55	96.35	9,695	921,845	95.085	87.23	87.05	87.23	86.82	88.47	10,558	87.309	-1.40%
2023-09-04	96.35	96.50	97.40	94.00	98.05	28,160	2,722,382	96.675	88.47	88.61	89.43	86.31	90.03	30,668	88.770	9.36%
2023-08-31	88.10	88.30	-	85.70	88.10	12,185	1,062,377	87.187	80.90	81.08	-	78.69	80.90	13,270	80.057	5.64%
2023-08-30	83.40	83.40	84.30	82.05	83.50	2,560	211,673	82.685	76.58	76.58	77.41	75.34	76.67	2,788	75.923	0.18%
2023-08-29	83.25	82.25	83.30	81.50	83.40	9,060	749,030	82.674	76.44	75.52	76.49	74.84	76.58	9,867	75.913	1.22%
2023-08-28	82.25	81.80	83.00	80.20	82.25	3,780	306,314	81.035	75.52	75.11	76.21	73.64	75.52	4,117	74.409	3.39%
2023-08-25	79.55	79.55	-	79.30	79.70	4,150	329,880	79.489	73.04	73.04	-	72.82	73.18	4,520	72.989	-0.19%
2023-08-24	79.70	79.70	-	79.65	80.50	14,630	1,171,013	80.042	73.18	73.18	-	73.14	73.92	15,933	73.496	-1.85%
2023-08-23	81.20	81.25	82.00	80.55	81.20	5,740	464,583	80.938	74.56	74.61	75.29	73.96	74.56	6,251	74.319	0.87%
2023-08-22	80.50	80.20	81.20	80.45	81.85	14,270	1,154,434	80.899	73.92	73.64	74.56	73.87	75.16	15,541	74.284	-2.42%
2023-08-21	82.50	82.10	82.50	82.50	83.45	4,510	372,727	82.645	75.75	75.39	75.75	75.75	76.63	4,912	75.886	-1.67%
2023-08-18	83.90	83.05	83.90	83.00	83.90	11,985	995,428	83.056	77.04	76.26	77.04	76.21	77.04	13,052	76.264	0.06%
2023-08-17	83.85	83.60	83.85	83.85	84.50	3,620	304,891	84.224	76.99	76.76	76.99	76.99	77.59	3,942	77.336	-0.71%
2023-08-16	84.45	83.50	84.50	83.25	85.25	3,130	264,024	84.353	77.54	76.67	77.59	76.44	78.28	3,409	77.455	-0.35%
2023-08-15	84.75	84.30	85.80	84.05	85.05	13,715	1,163,026	84.800	77.82	77.41	78.78	77.18	78.09	14,936	77.865	-1.74%
2023-08-14	86.25	86.10	86.25	86.25	90.05	21,065	1,854,888	88.055	79.20	79.06	79.20	79.20	82.69	22,941	80.854	-4.91%
2023-08-11	90.70	90.70	92.15	90.70	92.05	15,730	1,432,344	91.058	83.28	83.28	84.61	83.28	84.52	17,131	83.612	-3.05%
2023-08-10	93.55	93.00	-	92.95	97.00	12,290	1,149,702	93.548	85.90	85.39	-	85.35	89.07	13,385	85.898	-1.72%
2023-08-09	98.00	98.00	98.70	97.45	98.70	8,145	800,637	98.298	87.40	87.40	88.03	86.91	88.03	9,133	87.669	0.62%
2023-08-08	97.40	97.40	100.0	97.25	104.1	16,615	1,671,384	100.59	86.87	86.87	89.19	86.73	92.80	18,630	89.717	-6.26%
2023-08-07	103.9	103.9	-	103.9	104.1	3,650	379,498	103.97	92.66	92.66	-	92.66	92.84	4,093	92.729	-0.10%
2023-08-04	104.0	103.9	105.9	103.2	104.3	8,420	872,711	103.65	92.75	92.66	94.45	92.00	92.98	9,441	92.439	0.87%
2023-08-03	103.1	103.1	-	103.1	105.1	6,230	644,779	103.50	91.95	91.95	-	91.95	93.69	6,985	92.304	-2.78%
2023-08-02	106.1	106.1	-	106.0	108.4	3,530	379,131	107.40	94.58	94.58	-	94.54	96.63	3,958	95.789	-3.11%
2023-08-01	109.5	109.0	109.5	109.1	111.0	7,960	872,506	109.61	97.61	97.21	97.66	97.26	99.00	8,925	97.758	-1.31%
2023-07-31	110.9	110.8	-	110.7	111.8	12,585	1,398,949	111.16	98.91	98.82	-	98.73	99.71	14,111	99.140	-0.09%
2023-07-28	111.0	111.0	-	109.0	111.1	16,370	1,798,094	109.84	99.00	99.00	-	97.21	99.09	18,355	97.963	1.98%
2023-07-27	108.9	108.8	-	106.9	108.9	10,115	1,086,880	107.45	97.08	97.03	-	95.34	97.08	11,341	95.833	1.73%
2023-07-26	107.0	106.6	108.5	106.5	107.9	6,630	710,774	107.21	95.43	95.07	96.77	94.98	96.19	7,434	95.613	-1.79%
2023-07-25	109.0	109.0	109.1	107.3	110.8	21,915	2,377,237	108.48	97.17	97.17	97.30	95.70	98.82	24,572	96.745	3.76%
2023-07-24	105.0	103.9	105.2	105.0	108.2	7,285	774,363	106.30	93.65	92.66	93.78	93.65	96.50	8,168	94.801	-3.76%
2023-07-21	109.1	108.7	-	109.1	110.4	1,255	137,712	109.73	97.30	96.95	-	97.30	98.46	1,407	97.865	-1.22%
2023-07-20	110.5	110.5	-	109.0	111.6	11,515	1,268,811	110.19	98.51	98.51	-	97.21	99.53	12,911	98.273	0.82%
2023-07-19	109.6	111.0	-	109.6	111.7	6,215	688,385	110.76	97.70	99.00	-	97.70	99.62	6,969	98.785	-3.05%
2023-07-18	113.0	112.5	113.0	113.0	118.0	5,435	617,224	113.56	100.8	100.3	100.8	100.8	105.2	6,094	101.28	-4.24%
2023-07-14	118.0	118.1	-	115.6	118.0	1,070	125,182	116.99	105.2	105.3	-	103.1	105.2	1,200	104.34	2.08%
2023-07-13	115.6	115.6	-	115.0	115.6	4,245	490,452	115.54	103.1	103.1	-	102.6	103.1	4,760	103.04	-0.13%
2023-07-12	115.8	115.5	-	115.1	115.8	220	25,451	115.69	103.2	103.0	-	102.6	103.2	247	103.18	0.65%
2023-07-11	115.0	115.5	-	112.5	115.2	7,790	893,427	114.69	102.6	103.0	-	100.3	102.7	8,735	102.29	1.68%
2023-07-10	113.1	113.1	-	113.0	113.0	200	22,650	113.25	100.9	100.9	-	100.8	100.8	224	101.00	-1.65%
2023-07-07	115.0	114.1	115.6	115.0	115.6	300	34,590	115.30	102.6	101.7	103.1	102.6	103.1	336	102.83	-0.65%
2023-07-06	115.8	115.2	-	114.9	115.8	5,435	625,967	115.17	103.2	102.7	-	102.5	103.2	6,094	102.72	0.17%
2023-07-05	115.6	115.6	118.5	115.6	118.6	6,070	710,622	117.07	103.1	103.1	105.7	103.1	105.7	6,806	104.41	-3.79%
2023-07-04	120.1	119.0	121.0	118.0	123.0	4,515	539,016	119.38	107.1	106.1	107.9	105.2	109.7	5,062	106.47	-2.87%
2023-07-03	123.7	123.7	138.9	123.5	124.7	2,070	256,239	123.79	110.3	110.3	123.8	110.1	111.2	2,321	110.40	-0.08%
2023-06-30	123.8	123.8	138.9	123.5	124.5	5,530	685,096	123.89	110.4	110.4	123.8	110.1	111.0	6,200	110.49	-1.16%
2023-06-29	125.2	125.0	125.2	124.9	126.7	1,770	221,407	125.09	111.7	111.5	111.7	111.4	113.0	1,985	111.56	-1.30%
2023-06-28	126.9	126.8	126.9	126.9	127.1	250	31,737	126.95	113.1	113.0	113.1	113.1	113.3	280	113.22	-0.16%
2023-06-27	127.1	127.0	128.0	126.5	127.2	4,075	517,237	126.93	113.3	113.3	114.2	112.8	113.4	4,569	113.20	-1.09%
2023-06-26	128.5	128.0	136.0	128.8	128.9	525	67,596	128.75	114.6	114.2	121.3	114.8	115.0	589	114.83	-0.35%
2023-06-23	128.9	128.9	138.9	127.9	128.9	1,060	136,165	128.46	115.0	115.0	123.8	114.1	115.0	1,189	114.57	0.70%
2023-06-21	128.0	128.0	128.5	127.8	129.0	16,430	2,101,068	127.88	114.2	114.2	114.6	114.0	115.1	18,422	114.05	-1.54%
2023-06-20	130.0	130.0	133.0	130.0	134.0	3,985	523,870	131.46	115.9	115.9	118.6	115.9	119.5	4,468	117.24	-2.99%
2023-06-19	134.0	133.8	134.6	134.0	135.0	9,320	1,254,604	134.61	119.5	119.3	120.0	119.5	120.4	10,450	120.06	-0.74%
2023-06-16	135.0	134.5	135.1	133.8	135.0	3,340	449,253	134.51	120.4	120.0	120.5	119.3	120.4	3,745	119.96	0.00%
2023-06-15	135.0	133.5	135.0	133.5	135.0	5,505	740,565	134.53	120.4	119.1	120.4	119.1	120.4	6,172	119.98	0.97%
2023-06-14	133.7	131.8	135.0	131.7	133.7	6,695	884,969	132.18	119.2	117.5	120.4	117.4	119.2	7,507	117.89	1.29%
2023-06-13	132.0	130.0	132.0	130.1	132.9	7,365	971,197	131.87	117.7	115.9	117.7	116.0	118.5	8,258	117.61	-0.79%
2023-06-12	133.1	120.1	134.2	133.0	134.5	5,155	689,705	133.79	118.7	107.1	119.6	118.6	120.0	5,780	119.33	0.04%
2023-06-09	133.0	132.3	133.0	131.8	133.6	3,640	482,240	132.48	118.6	118.0	118.6	117.5	119.2	4,081	118.16	1.92%
2023-06-08	130.5	130.6	134.5	127.0	130.6	1,530	197,342	128.98	116.4	116.5	119.9	113.3	116.5	1,716	115.03	1.48%
2023-06-07	128.6	128.0	130.3	127.2	130.4	15,220	1,967,507	129.27	114.7	114.2	116.2	113.4	116.3	17,065	115.29	-0.12%
2023-06-06	128.8	128.8	130.0	128.6	129.9	11,570	1,494,354	129.16	114.8	114.8	115.9	114.6	115.8	12,973	115.19	0.43%
2023-06-05	128.2	128.2	129.0	127.7	128.6	7,550	968,770	128.31	114.3	114.3	115.1	113.9	114.7	8,465	114.44	1.95%
2023-06-02	125.8	125.8	128.0	122.8	125.5	6,730	837,678	124.47	112.2	112.2	114.2	109.5	111.9	7,546	111.01	2.65%
2023-06-01	122.5	122.6	134.5	121.0	122.5	8,290	1,009,116	121.73	109.3	109.3	119.9	107.9	109.3	9,295	108.56	1.24%
2023-05-31	121.0	120.0	134.5	119.0	122.9	4,045	488,588	120.79	107.9	107.0	119.9	106.1	109.6	4,535	107.73	1.38%
2023-05-30	119.4	119.4	-	116.3	119.6	10,680	1,274,212	119.31	106.4	106.4	-	103.7	106.6	11,975	106.41	2.67%
2023-05-29	116.3	110.0	134.5	116.3	117.3	1,600	187,427	117.14	103.7	98.11	119.9	103.7	104.6	1,794	104.47	-0.73%
2023-05-25	117.1	117.1	-	115.3	117.2	5,655	659,871	116.69	104.4	104.4	-	102.8	104.5	6,341	104.07	2.27%
2023-05-24	114.5	114.5	134.5	113.0	118.6	6,085	702,881	115.51	102.1	102.1	119.9	100.8	105.8	6,823	103.02	-2.39%
2023-05-23	117.3	117.3	134.5	117.3	121.0	8,215	971,336	118.24	104.6	104.6	119.9	104.6	107.9	9,211	105.45	-3.06%
2023-05-22	121.0	121.0	121.8	121.0	122.4	2,590	315,072	121.65	107.9	107.9	108.6	107.9	109.1	2,904	108.49	-1.98%
2023-05-19	123.5	123.5	124.5	123.4	123.4	210	25,914	123.40	110.1	110.1	111.0	110.1	110.1	235	110.06	0.04%
2023-05-18	123.4	123.5	125.0	123.4	126.7	5,105	635,664	124.52	110.1	110.1	111.5	110.1	113.0	5,724	111.05	-2.57%
2023-05-17	126.7	126.7	128.0	126.7	130.4	4,955	630,646	127.27	113.0	113.0	114.2	113.0	116.3	5,556	113.51	-3.10%
2023-05-16	130.7	130.0	134.5	130.7	133.0	2,760	361,722	131.06	116.6	115.9	119.9	116.5	118.6	3,095	116.89	-1.69%
2023-05-15	133.0	132.5	134.5	132.8	133.0	2,260	300,483	132.96	118.6	118.2	119.9	118.4	118.6	2,534	118.58	0.11%
2023-05-12	132.8	132.8	-	132.7	134.5	350	46,503	132.87	118.4	118.4	-	118.4	120.0	392	118.50	-1.12%
2023-05-11	134.3	133.5	-	133.5	134.5	2,680	358,243	133.67	119.8	119.1	-	119.1	120.0	3,005	119.22	1.28%
2023-05-10	132.6	132.3	132.7	132.6	135.5	5,040	674,109	133.75	118.3	118.0	118.4	118.3	120.8	5,651	119.29	-2.21%
2023-05-09	135.6	135.6	136.0	135.4	140.0	6,855	943,352	137.62	120.9	120.9	121.3	120.8	124.9	7,686	122.73	-2.73%
2023-05-08	143.3	143.2	143.3	143.2	144.5	6,550	941,001	143.66	124.3	124.3	124.3	124.2	125.4	7,547	124.69	-0.93%
2023-05-05	144.6	144.6	144.7	144.0	146.0	4,930	713,244	144.67	125.5	125.5	125.5	125.0	126.7	5,680	125.57	-1.16%
2023-05-04	146.3	145.0	146.8	146.3	147.0	3,335	489,009	146.63	127.0	125.8	127.4	127.0	127.6	3,842	127.26	-1.22%
2023-05-03	148.1	147.8	148.2	147.8	148.6	1,205	178,317	147.98	128.5	128.3	128.6	128.3	128.9	1,388	128.44	0.14%
2023-05-02	147.9	147.9	150.0	145.5	150.0	3,540	523,473	147.87	128.4	128.4	130.2	126.3	130.2	4,079	128.34	-1.69%
2023-04-28	150.5	150.0	150.8	150.5	151.3	1,035	156,020	150.74	130.6	130.2	130.9	130.6	131.3	1,192	130.83	-0.10%
2023-04-27	150.6	150.0	155.0	150.6	151.0	865	130,252	150.58	130.7	130.2	134.5	130.7	131.1	997	130.69	-0.82%
2023-04-26	151.9	151.0	-	148.9	152.0	15,270	2,308,448	151.18	131.8	131.1	-	129.2	131.9	17,594	131.21	2.39%
2023-04-25	148.3	148.3	148.4	147.9	151.9	11,020	1,643,874	149.17	128.7	128.7	128.8	128.3	131.8	12,697	129.47	-1.33%
2023-04-24	150.3	150.1	152.8	150.0	154.0	4,625	704,599	152.35	130.4	130.3	132.6	130.2	133.6	5,329	132.22	-3.00%
2023-04-21	155.0	154.0	155.0	154.0	156.1	4,050	628,459	155.18	134.5	133.6	134.5	133.6	135.4	4,666	134.68	-0.93%
2023-04-20	156.4	156.3	156.7	156.0	158.2	3,065	481,998	157.26	135.7	135.7	136.0	135.4	137.3	3,531	136.49	-1.64%
2023-04-19	159.0	158.2	159.0	159.0	160.9	2,615	417,827	159.78	138.0	137.3	138.0	138.0	139.6	3,013	138.68	-0.75%
2023-04-18	160.2	160.2	160.5	160.1	162.5	6,880	1,114,505	161.99	139.0	139.0	139.3	139.0	141.0	7,927	140.60	-1.42%
2023-04-17	162.5	162.5	163.0	162.4	163.6	1,330	216,911	163.09	141.0	141.0	141.5	140.9	142.0	1,532	141.55	-1.10%
2023-04-14	164.3	163.3	164.4	163.1	164.6	1,935	316,107	163.36	142.6	141.7	142.6	141.5	142.9	2,229	141.79	-0.18%
2023-04-13	164.6	164.6	165.3	164.6	164.6	190	31,274	164.60	142.9	142.9	143.4	142.9	142.9	219	142.86	-0.03%
2023-04-12	164.7	164.0	164.7	164.0	164.7	1,765	290,451	164.56	142.9	142.3	142.9	142.3	142.9	2,034	142.83	0.09%
2023-04-11	164.5	164.5	164.8	164.5	165.5	1,385	228,888	165.26	142.8	142.8	143.0	142.8	143.6	1,596	143.44	-0.18%
2023-04-06	164.8	164.1	164.9	164.0	165.1	1,905	313,360	164.49	143.0	142.4	143.1	142.3	143.3	2,195	142.77	-0.42%
2023-04-04	165.5	153.5	165.8	165.5	166.9	650	107,711	165.71	143.6	133.2	143.9	143.6	144.8	749	143.82	-0.33%
2023-04-03	166.1	164.8	166.1	164.4	167.4	5,335	883,890	165.68	144.1	143.0	144.1	142.6	145.2	6,147	143.80	0.12%
2023-03-31	165.9	164.6	166.0	165.9	166.0	100	16,591	165.91	143.9	142.8	144.1	143.9	144.0	115	144.00	1.44%
2023-03-30	163.5	163.5	166.0	162.4	163.0	2,470	402,502	162.96	141.9	141.9	144.1	141.0	141.5	2,846	141.43	0.93%
2023-03-29	162.0	153.5	163.1	160.7	163.1	2,965	480,197	161.96	140.6	133.2	141.6	139.5	141.6	3,416	140.56	-0.49%
2023-03-28	162.8	161.2	162.8	160.7	162.8	1,895	306,517	161.75	141.3	139.9	141.3	139.5	141.3	2,183	140.39	1.21%
2023-03-27	160.9	160.0	162.5	160.9	165.0	2,555	417,389	163.36	139.6	138.9	141.0	139.6	143.2	2,944	141.79	-3.74%
2023-03-24	167.1	166.0	167.1	167.0	168.1	4,260	712,684	167.30	145.0	144.1	145.0	144.9	145.9	4,908	145.20	-0.74%
2023-03-23	168.4	168.4	174.0	168.3	170.0	4,300	725,223	168.66	146.1	146.1	151.0	146.1	147.5	4,954	146.38	-0.91%
2023-03-22	169.9	169.2	169.9	169.9	170.0	2,400	407,870	169.95	147.5	146.9	147.5	147.5	147.5	2,765	147.50	0.30%
2023-03-21	169.4	169.0	169.6	168.5	171.0	40,930	6,939,025	169.53	147.0	146.7	147.2	146.2	148.4	47,158	147.14	-0.65%
2023-03-20	170.5	170.0	170.3	170.4	174.5	18,090	3,117,770	172.35	148.0	147.5	147.8	147.9	151.5	20,843	149.58	-2.74%
2023-03-17	175.3	170.0	176.0	175.0	176.0	1,085	190,739	175.80	152.1	147.5	152.8	151.9	152.8	1,250	152.58	0.14%
2023-03-16	175.1	175.1	176.0	175.1	176.3	2,745	482,667	175.83	151.9	152.0	152.8	151.9	153.0	3,163	152.61	-0.54%
2023-03-15	176.0	176.0	176.3	175.6	175.6	310	54,534	175.92	152.8	152.8	153.0	152.4	152.4	357	152.68	0.23%
2023-03-14	175.6	174.9	176.0	175.5	175.7	4,880	856,842	175.58	152.4	151.8	152.8	152.3	152.5	5,623	152.39	-0.79%
2023-03-13	177.0	177.0	178.7	174.9	177.0	8,665	1,529,315	176.49	153.6	153.6	155.1	151.8	153.6	9,984	153.18	0.57%
2023-03-10	176.0	172.6	178.0	175.6	176.3	3,430	603,801	176.04	152.8	149.8	154.5	152.4	153.0	3,952	152.79	-0.79%
2023-03-09	177.4	177.4	177.6	177.4	177.4	165	29,271	177.40	154.0	154.0	154.1	154.0	154.0	190	153.97	-0.34%
2023-03-08	178.0	173.0	178.0	178.0	179.6	3,260	583,285	178.92	154.5	150.2	154.5	154.5	155.9	3,756	155.29	-1.22%
2023-03-07	180.2	175.0	180.4	179.3	180.5	655	117,503	179.39	156.4	151.9	156.6	155.6	156.7	755	155.70	0.50%
2023-03-06	179.3	179.0	179.6	179.0	179.4	5,610	1,004,802	179.11	155.6	155.3	155.8	155.3	155.7	6,464	155.45	-0.14%
2023-03-03	179.6	179.0	180.8	179.4	179.8	6,415	1,150,936	179.41	155.8	155.4	156.9	155.7	156.1	7,391	155.72	-0.36%
2023-03-02	180.2	180.0	180.4	180.2	180.4	8,425	1,519,488	180.35	156.4	156.2	156.6	156.4	156.6	9,707	156.53	-0.22%
2023-03-01	180.6	180.6	180.8	180.2	181.0	9,505	1,716,120	180.55	156.7	156.7	156.9	156.4	157.1	10,951	156.70	0.25%
2023-02-28	180.2	180.0	181.0	180.2	181.0	4,490	811,805	180.80	156.4	156.2	157.1	156.4	157.1	5,173	156.92	0.08%
2023-02-27	180.0	179.8	180.0	179.2	180.0	17,685	3,178,826	179.75	156.2	156.1	156.2	155.5	156.2	20,376	156.01	0.45%
2023-02-24	179.2	173.0	179.0	175.8	179.2	2,625	461,918	175.97	155.5	150.2	155.4	152.6	155.5	3,024	152.73	1.96%
2023-02-23	175.8	172.0	176.1	170.0	176.1	3,800	667,320	175.61	152.5	149.3	152.8	147.5	152.8	4,378	152.42	0.95%
2023-02-22	174.1	173.6	174.1	173.1	175.5	11,650	2,030,606	174.30	151.1	150.7	151.1	150.2	152.3	13,423	151.28	-1.36%
2023-02-21	176.5	170.0	176.5	176.5	178.0	2,445	432,513	176.90	153.2	147.5	153.2	153.2	154.5	2,817	153.53	-0.87%
2023-02-20	178.1	178.0	178.6	178.0	180.2	3,380	605,329	179.09	154.5	154.5	155.0	154.5	156.4	3,894	155.44	-0.86%
2023-02-17	179.6	179.6	179.9	179.5	180.2	4,885	878,473	179.83	155.9	155.9	156.1	155.8	156.4	5,628	156.08	-0.33%
2023-02-16	180.2	180.0	180.3	180.1	180.3	5,105	919,541	180.13	156.4	156.2	156.4	156.3	156.4	5,882	156.34	-0.41%
2023-02-15	181.0	179.8	181.0	177.0	181.5	6,605	1,196,028	181.08	157.1	156.0	157.1	153.6	157.5	7,610	157.16	2.35%
2023-02-14	176.8	176.8	181.2	176.8	181.7	13,355	2,418,855	181.12	153.4	153.4	157.3	153.4	157.7	15,387	157.20	-3.12%
2023-02-13	182.5	182.5	183.8	182.5	183.8	8,025	1,472,009	183.43	158.4	158.4	159.5	158.4	159.5	9,246	159.20	-0.63%
2023-02-10	183.7	183.0	184.0	183.0	185.0	10,850	1,994,977	183.87	159.4	158.8	159.7	158.8	160.6	12,501	159.58	-0.92%
2023-02-09	185.4	185.0	185.4	185.4	186.1	1,705	316,384	185.56	160.9	160.6	160.9	160.9	161.5	1,964	161.05	-0.51%
2023-02-08	186.3	186.3	187.6	186.3	191.0	3,535	660,647	186.89	161.7	161.7	162.8	161.7	165.8	4,073	162.20	-0.67%
2023-02-07	191.6	191.5	192.9	190.9	192.8	6,965	1,336,039	191.82	162.8	162.7	163.9	162.2	163.8	8,196	163.01	-0.65%
2023-02-06	192.8	192.6	193.1	190.9	194.0	9,555	1,845,728	193.17	163.8	163.7	164.1	162.2	164.9	11,244	164.15	-0.28%
2023-02-03	193.4	193.4	193.6	192.5	193.6	3,825	736,714	192.60	164.3	164.3	164.5	163.6	164.5	4,501	163.67	0.23%
2023-02-02	192.9	192.9	193.8	191.7	194.8	8,700	1,675,166	192.55	163.9	163.9	164.7	162.9	165.5	10,238	163.63	0.89%
2023-02-01	191.2	190.7	191.2	190.0	191.8	4,805	916,164	190.67	162.5	162.0	162.5	161.5	162.9	5,654	162.03	0.34%
2023-01-31	190.6	190.0	191.0	190.3	191.5	5,375	1,023,806	190.48	161.9	161.5	162.3	161.7	162.7	6,325	161.86	-0.63%
2023-01-30	191.8	190.4	192.0	186.4	191.8	11,610	2,218,807	191.11	162.9	161.8	163.2	158.4	162.9	13,662	162.41	1.19%
2023-01-27	189.5	189.5	189.9	189.2	190.0	2,740	519,732	189.68	161.0	161.0	161.4	160.8	161.5	3,224	161.19	0.50%
2023-01-26	188.6	188.6	189.2	188.0	190.0	7,420	1,396,248	188.17	160.2	160.2	160.7	159.8	161.5	8,732	159.91	0.83%
2023-01-20	187.0	187.0	188.0	186.2	187.1	2,790	521,113	186.78	158.9	158.9	159.8	158.2	159.0	3,283	158.72	0.54%
2023-01-19	186.0	186.0	187.0	186.0	187.2	3,115	580,802	186.45	158.1	158.1	158.9	158.1	159.1	3,666	158.45	-0.59%
2023-01-18	187.1	187.1	188.0	172.5	187.5	10,585	1,942,534	183.52	159.0	159.0	159.8	146.6	159.3	12,456	155.95	0.38%
2023-01-17	186.4	185.6	186.4	184.0	186.5	4,435	819,830	184.85	158.4	157.7	158.4	156.4	158.5	5,219	157.09	1.30%
2023-01-16	184.0	182.8	184.0	183.9	185.1	2,955	543,983	184.09	156.4	155.3	156.4	156.3	157.3	3,477	156.44	0.44%
2023-01-13	183.2	183.2	183.5	182.2	183.2	5,970	1,088,431	182.32	155.7	155.7	155.9	154.8	155.7	7,025	154.93	0.22%
2023-01-12	182.8	182.0	184.1	174.1	183.0	12,975	2,327,708	179.40	155.3	154.7	156.4	147.9	155.5	15,268	152.45	1.84%
2023-01-11	179.5	179.5	179.8	178.9	183.8	19,595	3,528,729	180.08	152.5	152.5	152.8	152.0	156.1	23,059	153.03	-1.75%
2023-01-10	182.7	182.0	183.8	182.0	189.5	15,055	2,788,360	185.21	155.3	154.7	156.2	154.7	161.0	17,716	157.39	-3.26%
2023-01-09	188.9	187.5	188.8	182.8	188.9	32,980	6,153,232	186.57	160.5	159.3	160.4	155.3	160.5	38,809	158.55	3.31%
2023-01-06	182.8	179.8	184.5	173.1	183.0	16,540	2,959,097	178.91	155.3	152.8	156.8	147.1	155.5	19,464	152.03	6.84%
2023-01-05	171.1	170.7	172.4	170.8	175.1	32,950	5,689,843	172.68	145.4	145.1	146.5	145.1	148.8	38,774	146.74	2.82%
2023-01-04	166.4	166.0	166.4	160.8	166.4	21,380	3,518,926	164.59	141.4	141.1	141.4	136.6	141.4	25,159	139.87	4.49%
2023-01-03	159.3	159.3	160.1	159.0	161.3	5,660	902,203	159.40	135.3	135.3	136.1	135.1	137.0	6,660	135.46	-1.24%
2022-12-30	161.3	160.0	161.5	160.8	161.8	1,580	254,838	161.29	137.0	136.0	137.2	136.6	137.5	1,859	137.06	1.03%
2022-12-29	159.6	159.6	159.9	159.0	159.8	6,045	963,374	159.37	135.6	135.6	135.8	135.1	135.8	7,113	135.43	0.41%
2022-12-28	159.0	148.0	160.8	158.9	162.3	18,195	2,916,061	160.27	135.1	125.8	136.6	135.0	137.9	21,411	136.19	-2.45%
2022-12-23	163.0	163.0	163.7	162.5	163.8	6,745	1,099,381	162.99	138.5	138.5	139.1	138.1	139.2	7,937	138.51	0.25%
2022-12-22	162.6	162.4	163.0	162.3	163.7	3,880	630,151	162.41	138.1	138.0	138.5	137.9	139.1	4,566	138.01	-0.06%
2022-12-21	162.7	161.0	162.7	162.7	163.4	4,460	727,818	163.19	138.2	136.8	138.2	138.2	138.8	5,248	138.68	-0.09%
2022-12-20	162.8	162.8	163.2	161.4	162.8	20,300	3,288,679	162.00	138.3	138.3	138.6	137.1	138.3	23,888	137.67	0.12%
2022-12-19	162.6	162.6	163.0	162.4	163.4	5,365	872,952	162.71	138.2	138.2	138.5	138.0	138.8	6,313	138.27	-0.43%
2022-12-16	163.3	148.0	163.1	163.4	164.6	14,655	2,398,862	163.69	138.8	125.8	138.6	138.8	139.9	17,245	139.10	-0.31%
2022-12-15	163.8	163.8	164.0	163.7	166.5	14,980	2,481,910	165.68	139.2	139.2	139.4	139.1	141.5	17,628	140.80	-1.50%
2022-12-14	166.3	165.9	166.3	163.5	166.6	14,690	2,419,216	164.68	141.3	141.0	141.3	138.9	141.6	17,287	139.95	3.29%
2022-12-13	161.0	160.0	161.0	160.0	161.6	2,910	466,687	160.37	136.8	136.0	136.8	136.0	137.3	3,424	136.28	1.80%
2022-12-12	158.2	157.7	159.6	155.4	159.6	10,100	1,588,879	157.31	134.4	134.0	135.6	132.0	135.6	11,885	133.68	1.64%
2022-12-09	155.6	155.5	155.9	151.7	157.7	37,800	5,789,251	153.15	132.2	132.1	132.4	128.9	134.0	44,481	130.15	3.25%
2022-12-08	150.7	150.7	150.7	150.7	151.9	20,945	3,162,649	151.00	128.1	128.0	128.1	128.0	129.0	24,647	128.32	-0.66%
2022-12-07	151.7	151.6	155.6	151.1	160.4	33,680	5,257,380	156.10	128.9	128.8	132.2	128.4	136.3	39,633	132.65	-4.98%
2022-12-06	159.7	159.0	160.0	159.5	164.3	39,125	6,304,271	161.13	135.7	135.1	136.0	135.5	139.6	46,041	136.93	0.09%
2022-12-05	159.5	159.1	159.5	149.6	159.9	76,055	11,850,093	155.81	135.5	135.2	135.5	127.1	135.9	89,498	132.41	13.28%
2022-12-02	140.8	139.9	140.9	134.0	141.4	31,385	4,410,047	140.51	119.7	118.8	119.7	113.9	120.1	36,933	119.41	5.43%
2022-12-01	133.6	133.0	134.0	131.2	135.0	37,555	5,005,607	133.29	113.5	113.0	113.9	111.5	114.7	44,193	113.27	3.13%
2022-11-30	129.5	126.8	129.6	126.0	130.1	29,320	3,758,773	128.20	110.0	107.8	110.1	107.1	110.5	34,503	108.94	0.47%
2022-11-29	128.9	129.0	129.8	120.0	130.5	45,130	5,734,931	127.08	109.5	109.6	110.3	102.0	110.9	53,107	107.99	9.56%
2022-11-28	117.7	117.7	120.0	109.0	118.3	20,475	2,347,215	114.64	99.98	99.98	102.0	92.63	100.5	24,094	97.419	2.17%
2022-11-25	115.2	115.0	115.2	111.0	115.2	32,880	3,715,274	112.99	97.85	97.73	97.85	94.33	97.85	38,692	96.022	6.52%
2022-11-24	108.1	108.2	-	100.9	108.7	29,615	3,133,089	105.79	91.86	91.95	-	85.74	92.33	34,850	89.903	8.05%
2022-11-23	100.1	-	100.3	100.0	100.9	3,195	321,695	100.69	85.02	-	85.19	84.98	85.70	3,760	85.563	-0.94%
2022-11-22	101.0	100.0	101.0	100.8	102.5	17,155	1,739,123	101.38	85.83	84.98	85.83	85.66	87.10	20,187	86.149	-0.98%
2022-11-21	102.0	101.9	103.4	102.0	104.7	16,510	1,700,155	102.98	86.68	86.55	87.83	86.64	88.93	19,428	87.509	-2.30%
2022-11-18	104.4	104.0	104.5	104.0	106.5	24,325	2,559,036	105.20	88.72	88.38	88.80	88.38	90.50	28,625	89.400	-2.88%
2022-11-17	107.5	107.2	107.5	107.3	111.5	51,785	5,609,956	108.33	91.35	91.10	91.35	91.18	94.75	60,938	92.059	-3.85%
2022-11-16	111.8	111.5	111.9	110.4	115.9	39,860	4,487,783	112.59	95.01	94.75	95.09	93.77	98.45	46,906	95.677	0.99%
2022-11-15	110.7	110.4	111.1	110.0	116.2	76,405	8,640,771	113.09	94.07	93.82	94.41	93.48	98.75	89,910	96.105	1.56%
2022-11-14	109.0	109.0	111.0	92.00	109.0	90,495	9,481,329	104.77	92.63	92.63	94.33	78.18	92.63	106,491	89.034	22.20%
2022-11-11	89.20	89.00	89.20	77.75	89.20	36,220	2,989,567	82.539	75.80	75.63	75.80	66.07	75.80	42,622	70.141	17.45%
2022-11-10	75.95	75.90	77.80	73.00	76.10	31,020	2,306,188	74.345	64.54	64.50	66.11	62.03	64.67	36,503	63.178	4.69%
2022-11-09	72.55	72.55	72.65	67.00	72.70	38,615	2,780,190	71.998	61.65	61.65	61.74	56.94	61.78	45,440	61.183	9.92%
2022-11-08	66.00	65.75	67.00	65.55	70.00	26,945	1,781,554	66.118	56.09	55.87	56.94	55.70	59.49	31,708	56.187	-0.34%
2022-11-07	69.05	69.05	70.00	68.30	72.80	22,180	1,523,668	68.696	56.28	56.28	57.05	55.67	59.33	27,214	55.988	1.10%
2022-11-04	68.30	68.70	-	66.30	68.30	51,880	3,495,416	67.375	55.67	55.99	-	54.04	55.67	63,655	54.912	3.02%
2022-11-03	66.30	66.15	-	66.00	67.10	11,630	776,625	66.778	54.04	53.91	-	53.79	54.69	14,270	54.425	-1.70%
2022-11-02	67.45	67.30	67.55	66.25	67.60	11,040	738,240	66.870	54.97	54.85	55.05	53.99	55.10	13,546	54.500	-0.15%
2022-11-01	67.55	67.50	67.55	67.55	70.00	22,815	1,550,499	67.960	55.05	55.01	55.05	55.05	57.05	27,993	55.388	-5.85%
2022-10-31	71.75	71.80	72.00	71.75	76.00	8,365	611,279	73.076	58.48	58.52	58.68	58.48	61.94	10,264	59.558	-5.72%
2022-10-28	76.10	76.00	77.50	76.10	79.10	8,275	639,827	77.320	62.02	61.94	63.16	62.02	64.47	10,153	63.017	-3.49%
2022-10-27	78.85	78.55	79.25	78.85	81.60	6,050	482,003	79.670	64.26	64.02	64.59	64.26	66.51	7,423	64.932	-0.57%
2022-10-26	79.30	78.85	79.40	78.55	79.50	15,350	1,209,249	78.778	64.63	64.26	64.71	64.02	64.79	18,834	64.206	-0.25%
2022-10-25	79.50	79.15	-	79.00	80.00	7,370	588,030	79.787	64.79	64.51	-	64.39	65.20	9,043	65.028	-0.63%
2022-10-24	80.00	80.05	80.30	80.00	83.60	31,455	2,568,169	81.646	65.20	65.24	65.45	65.20	68.14	38,594	66.543	-5.33%
2022-10-21	84.50	84.40	84.50	84.40	88.00	16,110	1,370,966	85.100	68.87	68.79	68.87	68.79	71.72	19,766	69.358	-5.06%
2022-10-20	89.00	89.00	90.00	88.40	90.00	15,125	1,345,087	88.931	72.54	72.54	73.35	72.05	73.35	18,558	72.480	-1.28%
2022-10-19	90.15	90.15	90.50	90.15	93.10	5,200	473,364	91.032	73.47	73.47	73.76	73.47	75.88	6,380	74.192	-4.40%
2022-10-18	94.30	94.30	96.00	94.00	98.00	10,735	1,022,766	95.274	76.86	76.86	78.24	76.61	79.87	13,172	77.650	-4.17%
2022-10-17	98.40	98.35	98.85	98.40	99.60	4,190	414,417	98.906	80.20	80.16	80.56	80.20	81.18	5,141	80.610	-1.01%
2022-10-14	99.40	99.00	99.40	99.40	103.3	16,920	1,710,719	101.11	81.01	80.69	81.01	81.01	84.19	20,760	82.403	-2.07%
2022-10-13	101.5	100.0	101.8	101.5	104.6	11,215	1,152,881	102.80	82.72	81.50	82.97	82.72	85.21	13,760	83.782	-2.59%
2022-10-12	104.2	104.2	-	104.2	105.4	7,000	736,371	105.20	84.92	84.92	-	84.92	85.90	8,589	85.736	-4.75%
2022-10-11	109.4	109.4	109.4	109.2	111.0	2,180	238,698	109.49	89.16	89.12	89.16	88.96	90.47	2,675	89.240	-2.97%
2022-10-10	112.8	112.1	112.8	112.1	112.8	5,230	587,576	112.35	91.89	91.32	91.93	91.36	91.93	6,417	91.565	-0.04%
2022-10-07	112.8	113.5	114.1	112.8	113.8	900	102,121	113.47	91.93	92.50	92.95	91.93	92.71	1,104	92.478	-3.09%
2022-10-06	116.4	115.7	-	116.7	118.0	2,090	244,717	117.09	94.87	94.30	-	95.11	96.17	2,564	95.430	-1.77%
2022-10-05	118.5	118.4	-	118.2	120.0	4,910	583,785	118.90	96.58	96.50	-	96.29	97.76	6,024	96.903	-1.21%
2022-10-03	120.0	120.0	130.9	117.5	120.0	1,035	122,304	118.17	97.76	97.76	106.6	95.76	97.76	1,270	96.309	3.27%
2022-09-30	116.2	116.2	120.0	115.0	118.0	4,995	579,848	116.09	94.66	94.66	97.76	93.69	96.17	6,129	94.612	-2.23%
2022-09-29	118.8	118.8	120.0	116.0	125.1	44,660	5,356,923	119.95	96.82	96.82	97.76	94.54	101.9	54,796	97.760	-3.57%
2022-09-28	123.2	122.5	124.6	123.2	126.4	6,490	806,718	124.30	100.4	99.84	101.6	100.4	103.0	7,963	101.31	-4.12%
2022-09-27	128.5	127.0	128.5	129.0	129.7	1,780	230,765	129.64	104.7	103.5	104.7	105.1	105.7	2,184	105.66	-1.15%
2022-09-26	130.0	130.0	130.5	129.7	130.5	3,865	502,696	130.06	106.0	106.0	106.4	105.7	106.4	4,742	106.00	-0.57%
2022-09-23	130.8	130.8	132.0	130.8	132.5	5,400	710,524	131.58	106.6	106.6	107.6	106.6	108.0	6,626	107.24	-2.06%
2022-09-22	133.5	132.5	133.6	133.5	134.4	3,020	404,878	134.07	108.8	108.0	108.8	108.8	109.5	3,705	109.27	-1.62%
2022-09-21	135.7	135.5	135.7	135.5	138.8	2,635	358,036	135.88	110.6	110.4	110.6	110.4	113.1	3,233	110.74	-0.18%
2022-09-20	136.0	135.0	136.0	136.0	136.2	420	57,117	135.99	110.8	110.0	110.8	110.8	111.0	515	110.84	0.55%
2022-09-19	135.2	134.0	135.2	132.7	135.5	4,435	598,902	135.04	110.2	109.2	110.1	108.2	110.4	5,442	110.06	-0.59%
2022-09-16	136.0	136.0	136.5	135.9	136.8	2,035	277,450	136.34	110.8	110.8	111.2	110.8	111.5	2,497	111.12	0.70%
2022-09-15	135.1	135.1	148.9	134.5	135.7	2,495	336,470	134.86	110.1	110.1	121.4	109.6	110.6	3,061	109.91	2.16%
2022-09-14	132.2	131.7	132.5	131.6	131.8	1,710	225,172	131.68	107.7	107.3	108.0	107.3	107.4	2,098	107.32	0.15%
2022-09-13	132.0	132.3	148.9	131.9	132.1	3,285	433,457	131.95	107.6	107.8	121.4	107.5	107.6	4,031	107.54	0.08%
2022-09-09	131.9	130.0	131.9	131.4	133.1	7,090	938,437	132.36	107.5	106.0	107.5	107.1	108.4	8,699	107.88	0.08%
2022-09-08	131.8	131.8	132.0	131.5	131.8	1,245	163,981	131.71	107.4	107.4	107.6	107.2	107.4	1,528	107.35	-0.15%
2022-09-07	132.0	131.1	148.9	130.7	132.0	980	128,600	131.22	107.6	106.8	121.4	106.5	107.6	1,202	106.95	1.15%
2022-09-06	130.5	130.1	131.5	128.8	130.5	435	56,339	129.51	106.4	106.0	107.2	105.0	106.4	534	105.56	1.48%
2022-09-05	128.6	128.6	128.8	128.3	132.2	13,170	1,710,298	129.86	104.8	104.8	105.0	104.6	107.7	16,159	105.84	-3.71%
2022-09-02	133.6	116.0	136.0	133.4	134.8	4,065	542,913	133.56	108.8	94.54	110.8	108.7	109.8	4,988	108.85	-0.93%
2022-09-01	134.8	134.2	135.0	134.8	136.2	10,485	1,418,988	135.34	109.9	109.4	110.0	109.9	111.0	12,865	110.30	-0.30%
2022-08-31	135.2	135.2	136.5	132.3	137.8	14,770	2,001,477	135.51	110.2	110.2	111.2	107.8	112.3	18,122	110.44	2.15%
2022-08-30	132.4	132.3	135.5	130.4	132.4	14,070	1,845,403	131.16	107.9	107.8	110.4	106.3	107.9	17,263	106.90	0.27%
2022-08-29	132.0	131.9	132.0	131.9	139.0	30,925	4,199,573	135.80	107.6	107.5	107.6	107.5	113.3	37,944	110.68	-4.62%
2022-08-26	138.4	138.0	138.8	133.3	138.5	24,490	3,353,581	136.94	112.8	112.5	113.1	108.6	112.9	30,049	111.61	4.22%
2022-08-25	132.8	132.0	132.8	126.0	132.9	14,390	1,871,269	130.04	108.2	107.6	108.2	102.7	108.3	17,656	105.98	7.10%
2022-08-24	124.0	119.7	135.0	118.3	124.0	8,700	1,038,314	119.35	101.1	97.56	110.0	96.42	101.1	10,675	97.269	5.44%
2022-08-23	117.6	117.1	117.7	115.2	117.6	11,965	1,389,328	116.12	95.85	95.44	95.93	93.85	95.85	14,681	94.636	2.98%
2022-08-22	114.2	114.2	120.0	111.8	114.3	12,295	1,386,504	112.77	93.07	93.07	97.80	91.12	93.12	15,086	91.909	3.12%
2022-08-19	110.8	109.9	110.8	107.9	110.8	6,800	741,284	109.01	90.26	89.53	90.30	87.94	90.26	8,343	88.847	3.80%
2022-08-18	106.7	106.7	107.2	106.6	107.9	5,885	628,139	106.74	86.96	86.96	87.37	86.88	87.90	7,221	86.991	-1.39%
2022-08-17	108.2	104.4	109.0	108.8	111.3	10,965	1,211,587	110.50	88.18	85.09	88.84	88.67	90.71	13,454	90.056	-0.55%
2022-08-16	108.8	108.5	109.0	99.05	108.8	42,765	4,545,488	106.29	88.67	88.43	88.84	80.73	88.67	52,471	86.628	10.51%
2022-08-15	98.45	98.45	100.0	98.45	98.45	75	7,383	98.440	80.24	80.24	81.50	80.24	80.24	92	80.230	0.00%
2022-08-12	98.45	98.35	98.45	98.45	99.15	3,200	316,045	98.764	80.24	80.16	80.24	80.24	80.81	3,926	80.494	-0.76%
2022-08-11	99.20	98.40	100.0	98.40	99.25	4,170	411,972	98.794	80.85	80.20	81.50	80.20	80.89	5,116	80.519	0.30%
2022-08-10	98.90	98.65	99.50	98.65	100.0	10,245	1,016,216	99.191	80.61	80.40	81.09	80.40	81.50	12,570	80.843	-0.35%
2022-08-09	99.25	99.25	100.0	98.95	99.60	6,310	627,415	99.432	80.89	80.89	81.50	80.65	81.18	7,742	81.039	-0.50%
2022-08-08	99.75	99.60	100.0	99.70	100.6	9,225	923,677	100.13	81.30	81.18	81.50	81.26	81.95	11,319	81.606	-1.38%
2022-08-05	101.2	100.7	113.0	100.8	102.6	13,410	1,355,030	101.05	82.44	82.07	92.10	82.11	83.62	16,454	82.354	-1.42%
2022-08-04	104.8	104.1	113.0	104.0	107.6	8,065	848,003	105.15	83.62	83.02	90.17	82.98	85.86	10,107	83.899	-1.60%
2022-08-03	106.5	106.4	106.8	106.5	108.4	10,750	1,157,252	107.65	84.98	84.90	85.22	84.98	86.45	13,472	85.898	-3.14%
2022-08-02	110.0	109.5	110.1	109.5	111.2	5,160	568,032	110.08	87.73	87.37	87.85	87.37	88.73	6,467	87.838	-1.12%
2022-08-01	111.2	111.2	111.5	111.1	112.0	6,790	757,221	111.52	88.73	88.73	88.97	88.61	89.37	8,510	88.984	-0.98%
2022-07-29	112.3	111.1	112.5	111.1	112.3	7,990	892,264	111.67	89.61	88.61	89.77	88.61	89.61	10,013	89.106	0.27%
2022-07-28	112.0	112.0	112.9	112.0	113.0	11,105	1,249,263	112.50	89.37	89.33	90.09	89.33	90.13	13,917	89.763	0.04%
2022-07-27	112.0	111.8	112.2	108.9	112.5	10,655	1,186,323	111.34	89.33	89.21	89.53	86.85	89.77	13,353	88.840	2.00%
2022-07-26	109.8	110.0	110.4	108.1	110.1	30,040	3,288,809	109.48	87.57	87.77	88.05	86.26	87.81	37,648	87.357	2.86%
2022-07-25	106.7	106.4	107.0	105.6	106.8	18,625	1,976,293	106.11	85.14	84.90	85.38	84.26	85.22	23,342	84.667	0.66%
2022-07-22	106.0	105.4	106.0	105.0	106.4	6,135	648,906	105.77	84.58	84.10	84.58	83.74	84.90	7,689	84.397	1.15%
2022-07-21	104.8	104.4	105.0	104.3	108.0	17,835	1,868,037	104.74	83.62	83.26	83.74	83.22	86.18	22,352	83.574	-4.16%
2022-07-20	109.4	109.1	113.0	109.4	112.0	6,625	727,211	109.77	87.25	87.01	90.17	87.25	89.37	8,303	87.586	-2.71%
2022-07-19	112.4	111.7	-	112.2	114.5	21,665	2,465,998	113.82	89.69	89.09	-	89.49	91.36	27,152	90.823	-2.47%
2022-07-18	115.3	114.8	117.0	115.2	115.7	8,270	953,341	115.28	91.96	91.60	93.36	91.88	92.28	10,364	91.982	0.96%
2022-07-15	114.2	114.2	115.0	114.1	115.7	3,080	354,208	115.00	91.08	91.08	91.76	91.00	92.32	3,860	91.763	-1.25%
2022-07-14	115.6	115.5	115.6	114.1	115.6	7,540	870,448	115.44	92.24	92.16	92.24	91.04	92.24	9,450	92.115	2.80%
2022-07-13	112.5	112.3	113.0	112.5	116.0	10,360	1,171,140	113.04	89.73	89.61	90.17	89.77	92.56	12,984	90.201	-3.43%
2022-07-12	116.5	115.5	116.8	116.0	121.1	19,350	2,295,376	118.62	92.92	92.16	93.16	92.56	96.63	24,250	94.653	-6.09%
2022-07-11	124.0	123.6	124.5	123.6	124.7	9,515	1,180,832	124.10	98.94	98.62	99.34	98.58	99.50	11,925	99.024	-1.12%
2022-07-08	125.4	125.3	125.4	125.1	128.0	7,910	996,361	125.96	100.1	99.94	100.1	99.82	102.1	9,913	100.51	-2.11%
2022-07-07	128.1	128.1	128.7	128.1	132.0	17,590	2,272,374	129.19	102.2	102.2	102.7	102.2	105.3	22,045	103.08	-2.95%
2022-07-06	132.0	131.7	132.0	132.0	134.0	4,185	556,883	133.07	105.3	105.0	105.3	105.3	106.9	5,245	106.18	-1.53%
2022-07-05	134.1	133.8	134.8	133.8	135.8	12,970	1,750,247	134.95	107.0	106.7	107.6	106.8	108.4	16,255	107.68	-1.61%
2022-07-04	136.3	136.3	-	136.3	140.0	10,550	1,439,742	136.47	108.7	108.7	-	108.7	111.7	13,222	108.89	-0.98%
2022-06-30	137.6	137.6	155.0	135.8	140.2	16,075	2,208,293	137.37	109.8	109.8	123.7	108.4	111.8	20,146	109.61	1.33%
2022-06-29	135.8	135.8	140.4	135.5	140.6	8,270	1,142,822	138.19	108.4	108.4	112.0	108.1	112.2	10,364	110.26	-2.58%
2022-06-28	139.4	139.4	155.0	139.4	142.6	20,185	2,833,412	140.37	111.2	111.2	123.7	111.2	113.8	25,297	112.01	-2.92%
2022-06-27	143.6	143.4	155.0	142.9	143.6	3,585	513,392	143.21	114.6	114.4	123.7	114.0	114.6	4,493	114.27	0.07%
2022-06-24	143.5	143.5	144.0	143.4	146.5	12,645	1,823,031	144.17	114.5	114.5	114.9	114.4	116.9	15,847	115.04	-3.11%
2022-06-23	148.1	148.0	148.5	148.1	150.3	19,390	2,886,680	148.87	118.2	118.1	118.5	118.2	119.9	24,301	118.79	-1.63%
2022-06-22	150.6	150.4	-	150.6	151.5	2,240	338,295	151.02	120.1	120.0	-	120.1	120.9	2,807	120.51	-1.60%
2022-06-21	153.0	151.8	153.0	151.9	153.0	2,200	335,937	152.70	122.1	121.1	122.1	121.2	122.1	2,757	121.84	0.00%
2022-06-20	153.0	152.7	-	151.8	156.8	9,300	1,422,059	152.91	122.1	121.8	-	121.1	125.1	11,655	122.01	0.43%
2022-06-17	152.4	152.2	-	152.1	153.0	10,235	1,557,643	152.19	121.6	121.4	-	121.4	122.1	12,827	121.43	-1.07%
2022-06-16	154.0	154.8	-	152.3	154.0	3,465	533,100	153.85	122.9	123.5	-	121.5	122.9	4,343	122.76	1.35%
2022-06-15	152.0	151.7	-	151.0	152.3	4,210	636,854	151.27	121.2	121.0	-	120.5	121.5	5,276	120.70	0.83%
2022-06-14	150.7	150.3	-	150.7	151.2	800	120,832	151.04	120.2	119.9	-	120.2	120.6	1,003	120.52	-1.15%
2022-06-13	152.5	151.9	153.4	152.5	155.0	9,520	1,457,374	153.09	121.6	121.2	122.4	121.6	123.7	11,931	122.15	-3.21%
2022-06-10	157.5	157.4	159.1	157.3	159.7	3,880	616,040	158.77	125.7	125.6	126.9	125.5	127.4	4,863	126.69	-1.87%
2022-06-09	160.5	160.3	-	159.2	162.0	9,380	1,505,934	160.55	128.1	127.9	-	127.0	129.3	11,756	128.10	-0.80%
2022-06-08	161.8	161.0	162.2	161.0	162.2	3,570	576,621	161.52	129.1	128.5	129.4	128.5	129.4	4,474	128.88	0.28%
2022-06-07	161.4	161.5	-	160.0	162.0	7,060	1,135,410	160.82	128.7	128.9	-	127.7	129.2	8,848	128.32	0.03%
2022-06-06	161.3	161.0	162.0	160.0	165.0	6,605	1,065,549	161.32	128.7	128.5	129.2	127.7	131.7	8,278	128.72	-1.16%
2022-06-02	163.2	163.2	169.2	161.7	163.2	3,280	533,790	162.74	130.2	130.2	135.0	129.0	130.2	4,111	129.85	0.37%
2022-06-01	162.6	162.5	163.0	162.6	163.2	1,865	303,657	162.82	129.7	129.7	130.1	129.7	130.2	2,337	129.92	-0.64%
2022-05-31	163.7	163.5	169.2	163.5	164.6	475	77,876	163.95	130.6	130.5	135.0	130.5	131.3	595	130.82	-0.85%
2022-05-30	165.1	164.9	169.2	164.6	165.1	2,200	362,639	164.84	131.7	131.6	135.0	131.3	131.7	2,757	131.53	0.30%
2022-05-27	164.6	164.2	169.2	163.8	169.2	4,940	814,103	164.80	131.3	131.0	135.0	130.7	135.0	6,191	131.50	-2.78%
2022-05-26	169.3	160.0	169.2	169.4	171.0	1,490	252,708	169.60	135.0	127.7	135.0	135.2	136.4	1,867	135.33	-1.66%
2022-05-25	172.1	171.2	-	172.1	172.7	615	105,938	172.26	137.3	136.6	-	137.3	137.8	771	137.45	-0.81%
2022-05-24	173.5	173.2	-	173.1	174.8	2,630	457,957	174.13	138.4	138.2	-	138.1	139.5	3,296	138.94	-1.31%
2022-05-23	175.8	174.7	-	174.0	175.8	555	96,671	174.18	140.3	139.4	-	138.8	140.3	696	138.98	1.06%
2022-05-20	174.0	173.8	-	172.1	175.1	11,525	2,001,805	173.69	138.8	138.7	-	137.3	139.7	14,444	138.59	1.34%
2022-05-19	171.7	171.3	-	170.5	171.9	8,260	1,412,127	170.96	137.0	136.7	-	136.0	137.1	10,352	136.41	0.53%
2022-05-18	170.8	170.4	-	170.0	171.3	925	157,922	170.73	136.2	136.0	-	135.6	136.6	1,159	136.23	-0.03%
2022-05-17	170.8	170.8	172.0	170.1	172.6	4,340	742,131	171.00	136.3	136.2	137.2	135.7	137.7	5,439	136.44	0.00%
2022-05-16	170.8	170.8	171.7	170.6	171.9	3,050	521,495	170.98	136.3	136.3	137.0	136.1	137.1	3,822	136.43	1.76%
2022-05-13	167.9	167.7	168.5	167.6	168.8	12,830	2,157,149	168.13	133.9	133.8	134.4	133.7	134.7	16,079	134.16	-1.29%
2022-05-12	170.1	170.0	171.9	170.1	175.0	13,440	2,310,978	171.95	135.7	135.6	137.2	135.7	139.6	16,844	137.20	-2.08%
2022-05-11	178.1	177.7	178.4	178.0	178.4	3,690	657,629	178.22	138.6	138.3	138.8	138.5	138.8	4,742	138.69	-0.64%
2022-05-10	179.2	175.0	-	179.2	182.9	11,680	2,115,809	181.15	139.5	136.2	-	139.5	142.3	15,009	140.97	-3.53%
2022-05-06	185.8	185.8	186.7	185.7	187.0	1,970	367,737	186.67	144.6	144.6	145.3	144.5	145.5	2,531	145.27	-1.93%
2022-05-05	189.4	183.1	189.9	189.4	191.0	1,750	332,222	189.84	147.4	142.5	147.7	147.4	148.6	2,249	147.74	-0.26%
2022-05-04	189.9	189.7	190.1	189.6	190.5	1,225	232,945	190.16	147.8	147.6	147.9	147.5	148.3	1,574	147.99	-0.71%
2022-05-03	191.3	190.7	198.5	190.6	200.7	6,680	1,283,171	192.09	148.8	148.4	154.5	148.3	156.2	8,584	149.49	-2.80%
2022-04-29	196.8	196.8	198.5	187.8	196.8	6,055	1,159,225	191.45	153.1	153.1	154.4	146.2	153.1	7,781	148.99	5.38%
2022-04-28	186.7	185.8	187.8	184.5	186.9	2,220	410,958	185.12	145.3	144.6	146.2	143.5	145.5	2,853	144.06	1.80%
2022-04-27	183.4	183.4	184.4	183.1	184.3	4,495	825,999	183.76	142.7	142.7	143.5	142.5	143.4	5,776	143.01	-0.60%
2022-04-26	184.5	183.3	186.7	182.4	185.2	2,135	392,028	183.62	143.6	142.6	145.3	141.9	144.1	2,743	142.90	0.22%
2022-04-25	184.1	181.8	184.8	180.1	185.2	6,165	1,131,529	183.54	143.3	141.5	143.8	140.1	144.1	7,922	142.84	-1.50%
2022-04-22	186.9	186.3	186.9	185.5	188.0	1,805	336,278	186.30	145.5	145.0	145.5	144.4	146.3	2,319	144.99	-1.29%
2022-04-21	189.4	189.0	190.9	189.0	190.9	5,420	1,027,385	189.55	147.4	147.1	148.6	147.1	148.6	6,965	147.52	-1.20%
2022-04-20	191.7	190.0	192.0	191.6	193.5	7,310	1,410,065	192.90	149.1	147.9	149.4	149.1	150.5	9,393	150.12	-0.60%
2022-04-19	192.8	192.8	193.9	192.8	197.1	2,440	474,673	194.54	150.0	150.0	150.9	150.0	153.3	3,135	151.39	-2.11%
2022-04-14	197.0	197.0	197.9	184.1	199.7	17,400	3,382,031	194.37	153.3	153.3	154.0	143.2	155.4	22,359	151.26	7.24%
2022-04-13	183.7	180.0	183.7	183.7	193.3	6,665	1,278,282	191.79	142.9	140.1	142.9	142.9	150.4	8,564	149.26	-4.57%
2022-04-12	192.5	192.5	-	190.4	198.0	20,870	4,022,544	192.74	149.8	149.8	-	148.2	154.1	26,817	150.00	-2.97%
2022-04-11	198.4	198.0	199.2	198.3	206.9	32,445	6,546,521	201.77	154.4	154.1	155.0	154.3	161.0	41,691	157.02	-4.36%
2022-04-08	207.4	206.5	207.5	206.5	208.0	15,395	3,188,891	207.14	161.4	160.7	161.5	160.7	161.9	19,782	161.20	-0.05%
2022-04-07	207.5	207.0	207.5	207.5	218.1	45,240	9,697,832	214.36	161.5	161.1	161.5	161.5	169.7	58,132	166.82	-3.35%
2022-04-06	214.7	214.7	215.0	202.1	215.0	42,160	8,798,941	208.70	167.1	167.1	167.3	157.2	167.3	54,175	162.42	6.98%
2022-04-04	200.7	200.0	200.7	191.4	200.8	26,835	5,269,238	196.36	156.2	155.6	156.2	149.0	156.3	34,482	152.81	5.22%
2022-04-01	190.8	190.3	191.4	187.2	191.4	24,280	4,602,190	189.55	148.4	148.1	149.0	145.6	149.0	31,199	147.51	-0.34%
2022-03-31	191.4	190.5	191.4	187.1	191.6	24,195	4,566,870	188.75	149.0	148.3	149.0	145.6	149.1	31,090	146.89	4.99%
2022-03-30	182.3	183.3	187.8	171.6	183.3	38,630	6,833,299	176.89	141.9	142.6	146.2	133.5	142.6	49,639	137.66	6.51%
2022-03-29	171.2	170.1	171.9	160.5	171.2	26,660	4,528,081	169.85	133.2	132.4	133.8	124.9	133.2	34,257	132.18	5.65%
2022-03-28	162.0	161.5	162.6	159.6	162.5	5,875	946,518	161.11	126.1	125.7	126.5	124.2	126.4	7,549	125.38	2.02%
2022-03-25	158.8	158.7	159.7	158.5	161.0	7,205	1,150,098	159.62	123.6	123.5	124.3	123.3	125.3	9,258	124.22	-1.98%
2022-03-24	162.0	161.0	163.5	162.0	168.0	4,640	766,853	165.27	126.1	125.3	127.2	126.1	130.7	5,962	128.62	-1.58%
2022-03-23	164.6	167.0	167.0	164.5	168.3	5,065	845,051	166.84	128.1	129.9	130.0	128.0	130.9	6,508	129.84	1.60%
2022-03-22	162.0	162.0	168.8	160.8	167.1	12,985	2,139,870	164.80	126.1	126.1	131.3	125.1	130.0	16,685	128.25	-4.00%
2022-03-21	168.8	166.0	169.5	167.8	173.7	8,935	1,534,085	171.69	131.3	129.2	131.9	130.6	135.1	11,481	133.62	-2.17%
2022-03-18	172.5	172.5	178.0	169.6	172.8	11,125	1,901,959	170.96	134.2	134.2	138.5	131.9	134.5	14,295	133.05	3.29%
2022-03-17	167.0	166.5	168.0	155.5	169.8	37,725	6,288,807	166.70	130.0	129.6	130.7	121.0	132.1	48,476	129.73	9.51%
2022-03-16	152.5	146.8	152.5	132.0	155.0	27,685	3,871,596	139.84	118.7	114.2	118.7	102.7	120.6	35,575	108.83	9.01%
2022-03-15	139.9	139.1	140.0	139.4	148.1	22,005	3,133,545	142.40	108.9	108.2	108.9	108.5	115.2	28,276	110.82	-5.85%
2022-03-14	148.6	148.2	153.0	148.3	155.0	17,890	2,698,786	150.85	115.6	115.3	119.1	115.4	120.6	22,988	117.40	-4.19%
2022-03-11	155.1	155.1	156.2	155.1	160.0	12,760	1,994,939	156.34	120.7	120.7	121.6	120.7	124.5	16,396	121.67	-3.72%
2022-03-10	161.1	161.0	161.1	161.1	162.1	3,055	494,203	161.77	125.4	125.3	125.4	125.4	126.1	3,926	125.89	-0.31%
2022-03-09	161.6	161.0	162.5	160.4	165.7	10,965	1,779,562	162.29	125.8	125.3	126.4	124.8	129.0	14,090	126.30	-3.95%
2022-03-08	168.3	168.3	168.9	168.0	175.0	7,990	1,359,985	170.21	130.9	130.9	131.4	130.7	136.2	10,267	132.46	-4.46%
2022-03-07	176.1	176.0	176.6	176.1	178.5	17,180	3,040,518	176.98	137.0	137.0	137.4	137.0	138.9	22,076	137.73	-0.37%
2022-03-04	176.8	176.8	-	176.1	184.0	35,635	6,323,728	177.46	137.6	137.6	-	137.0	143.2	45,790	138.10	-4.43%
2022-03-03	185.0	184.6	213.5	183.5	185.8	11,790	2,178,687	184.79	143.9	143.6	166.2	142.8	144.6	15,150	143.81	-0.67%
2022-03-02	186.2	186.2	190.0	184.1	195.4	22,215	4,181,186	188.21	144.9	144.9	147.9	143.2	152.0	28,546	146.47	-6.29%
2022-03-01	198.7	198.0	199.0	197.0	199.0	7,960	1,577,700	198.20	154.6	154.1	154.9	153.3	154.9	10,228	154.25	0.61%
2022-02-28	197.5	197.2	197.5	197.5	203.0	9,700	1,941,151	200.12	153.7	153.4	153.7	153.7	157.9	12,464	155.74	-2.95%
2022-02-25	203.5	203.7	210.0	200.5	210.0	13,235	2,728,339	206.15	158.4	158.5	163.4	156.0	163.4	17,007	160.43	-3.42%
2022-02-24	210.7	210.7	210.7	210.7	216.7	5,805	1,238,649	213.38	164.0	163.9	164.0	164.0	168.6	7,459	166.05	-3.75%
2022-02-23	218.9	218.1	220.5	217.1	218.9	6,810	1,485,723	218.17	170.4	169.7	171.6	168.9	170.4	8,751	169.78	1.46%
2022-02-22	215.8	215.7	217.3	215.6	215.6	50	10,780	215.60	167.9	167.9	169.1	167.8	167.8	64	167.79	-0.35%
2022-02-21	216.5	215.0	230.0	216.5	218.1	975	211,584	217.01	168.5	167.3	179.0	168.5	169.7	1,253	168.88	0.12%
2022-02-18	216.3	216.3	230.0	214.0	216.5	3,450	744,713	215.86	168.3	168.3	179.0	166.5	168.4	4,433	167.99	-0.37%
2022-02-17	217.1	217.0	217.6	216.1	218.5	2,970	644,409	216.97	168.9	168.9	169.3	168.1	170.0	3,816	168.85	-0.80%
2022-02-16	218.8	218.7	220.5	218.8	221.5	3,740	823,496	220.19	170.3	170.2	171.6	170.3	172.4	4,806	171.35	-1.08%
2022-02-15	221.2	220.5	224.3	221.1	224.5	5,015	1,119,959	223.32	172.1	171.6	174.5	172.1	174.7	6,444	173.79	-2.10%
2022-02-14	226.0	226.0	228.4	226.0	233.1	5,840	1,335,767	228.73	175.8	175.8	177.7	175.8	181.4	7,504	178.00	-2.98%
2022-02-11	232.9	231.6	233.0	232.0	235.8	13,760	3,216,177	233.73	181.2	180.2	181.3	180.5	183.5	17,681	181.90	1.19%
2022-02-10	230.2	228.4	234.4	223.0	230.9	11,775	2,688,619	228.33	179.1	177.7	182.4	173.5	179.7	15,131	177.69	2.18%
2022-02-09	225.3	223.4	234.4	223.0	225.3	5,830	1,308,170	224.39	175.3	173.9	182.4	173.5	175.3	7,491	174.62	0.25%
2022-02-08	226.8	226.1	226.8	226.8	228.7	9,550	2,177,508	228.01	174.9	174.3	174.9	174.9	176.3	12,386	175.80	-0.81%
2022-02-07	228.7	228.7	230.0	228.5	231.1	8,870	2,038,215	229.79	176.3	176.3	177.3	176.2	178.2	11,504	177.17	-1.12%
2022-02-04	231.3	231.3	233.0	231.3	234.5	7,070	1,645,184	232.70	178.3	178.3	179.6	178.3	180.8	9,170	179.41	-0.75%
2022-01-31	233.0	232.7	233.0	227.6	233.0	4,495	1,033,379	229.90	179.6	179.4	179.6	175.5	179.6	5,830	177.25	0.43%
2022-01-28	232.0	231.2	233.0	230.0	233.9	15,215	3,531,552	232.11	178.9	178.3	179.6	177.3	180.3	19,734	178.96	-2.97%
2022-01-27	239.1	239.1	239.8	239.1	244.0	9,860	2,372,080	240.58	184.3	184.3	184.9	184.3	188.1	12,789	185.49	-1.06%
2022-01-26	241.7	241.7	245.0	239.8	243.0	9,155	2,216,913	242.15	186.3	186.3	188.9	184.9	187.4	11,874	186.70	1.24%
2022-01-25	238.7	239.0	239.8	237.4	239.1	6,155	1,466,503	238.26	184.0	184.3	184.9	183.0	184.3	7,983	183.70	0.19%
2022-01-24	238.3	237.8	239.8	233.0	238.6	12,290	2,913,359	237.05	183.7	183.3	184.9	179.6	183.9	15,940	182.77	1.23%
2022-01-21	235.4	235.0	235.4	230.0	235.4	14,330	3,332,413	232.55	181.5	181.2	181.5	177.3	181.5	18,586	179.30	1.66%
2022-01-20	231.5	230.4	231.5	226.3	235.9	57,235	13,209,131	230.79	178.5	177.6	178.5	174.4	181.8	74,234	177.94	7.67%
2022-01-19	215.0	215.0	220.0	202.8	215.0	39,940	8,392,019	210.12	165.8	165.8	169.6	156.4	165.8	51,803	162.00	5.47%
2022-01-18	203.9	203.4	204.3	199.7	208.8	42,900	8,698,958	202.77	157.2	156.8	157.5	153.9	161.0	55,642	156.34	1.82%
2022-01-17	200.2	200.2	201.0	200.2	210.3	24,350	4,978,017	204.44	154.4	154.4	155.0	154.4	162.1	31,582	157.62	-5.99%
2022-01-14	213.0	212.2	214.6	212.9	219.3	7,825	1,680,811	214.80	164.2	163.6	165.4	164.1	169.1	10,149	165.61	-2.94%
2022-01-13	219.4	219.2	219.4	218.8	230.0	10,770	2,379,080	220.90	169.2	169.0	169.2	168.7	177.3	13,969	170.31	-2.75%
2022-01-12	225.6	225.3	234.3	225.2	234.3	16,030	3,658,087	228.20	173.9	173.7	180.6	173.6	180.6	20,791	175.95	-3.92%
2022-01-11	234.8	234.5	234.8	234.8	237.2	3,485	821,783	235.81	181.0	180.8	181.0	181.0	182.8	4,520	181.81	-0.78%
2022-01-10	236.7	236.4	238.0	235.7	238.3	8,645	2,047,716	236.87	182.5	182.2	183.5	181.7	183.7	11,213	182.63	-0.98%
2022-01-07	239.0	239.0	278.0	237.8	247.3	25,335	6,060,862	239.23	184.3	184.3	214.3	183.3	190.7	32,860	184.45	-3.36%
2022-01-06	247.3	247.0	247.4	247.3	255.1	6,285	1,572,961	250.27	190.7	190.4	190.7	190.6	196.6	8,152	192.96	-3.08%
2022-01-05	255.2	256.0	257.2	255.2	260.3	6,055	1,559,583	257.57	196.7	197.4	198.3	196.7	200.7	7,853	198.59	-2.05%
2022-01-04	260.5	260.4	270.0	260.5	265.7	3,885	1,018,942	262.28	200.8	200.7	208.2	200.8	204.8	5,039	202.22	-1.55%
2022-01-03	264.6	264.6	270.0	264.6	266.6	1,195	317,379	265.59	204.0	204.0	208.2	204.0	205.5	1,550	204.77	-0.55%
2021-12-31	266.1	266.1	267.0	266.0	267.7	1,415	378,600	267.56	205.1	205.1	205.9	205.1	206.4	1,835	206.29	0.04%
2021-12-30	266.0	265.0	278.0	263.5	266.0	1,520	402,875	265.05	205.0	204.3	214.3	203.2	205.1	1,971	204.35	-0.09%
2021-12-29	266.2	265.9	266.4	265.8	266.2	330	87,840	266.18	205.2	205.0	205.4	204.9	205.2	428	205.23	0.08%
2021-12-28	266.0	266.0	278.0	265.5	268.0	2,070	551,503	266.43	205.1	205.1	214.3	204.7	206.6	2,685	205.42	-0.97%
2021-12-24	268.6	268.0	268.6	266.2	268.8	1,855	497,451	268.17	207.1	206.6	207.1	205.2	207.2	2,406	206.76	0.60%
2021-12-23	267.0	267.0	268.2	267.0	268.2	380	101,764	267.80	205.9	205.9	206.8	205.9	206.7	493	206.48	-0.52%
2021-12-22	268.4	267.0	278.0	268.0	272.0	4,405	1,189,729	270.09	206.9	205.9	214.3	206.6	209.7	5,713	208.24	0.13%
2021-12-21	268.1	268.1	278.0	267.2	270.0	4,405	1,183,462	268.66	206.7	206.7	214.3	206.0	208.2	5,713	207.14	-1.05%
2021-12-20	270.9	270.5	270.8	270.8	272.4	910	247,128	271.57	208.9	208.6	208.8	208.7	210.0	1,180	209.38	-0.48%
2021-12-17	272.2	271.5	273.0	271.7	273.2	3,625	988,552	272.70	209.9	209.3	210.5	209.5	210.6	4,702	210.26	0.07%
2021-12-16	272.0	271.9	278.0	272.0	273.0	1,830	497,963	272.11	209.7	209.6	214.3	209.7	210.5	2,374	209.80	-0.37%
2021-12-15	273.0	273.0	283.2	271.3	278.0	1,950	534,258	273.98	210.5	210.5	218.3	209.2	214.3	2,529	211.24	-2.47%
2021-12-14	279.9	278.0	280.2	279.9	283.5	6,990	1,964,737	281.08	215.8	214.3	216.0	215.8	218.5	9,066	216.71	-1.69%
2021-12-13	284.7	283.8	284.7	284.3	286.0	3,870	1,104,429	285.38	219.5	218.8	219.5	219.2	220.5	5,019	220.03	-0.25%
2021-12-10	285.4	285.0	286.0	281.9	287.0	6,145	1,752,525	285.20	220.0	219.7	220.5	217.3	221.3	7,970	219.89	1.13%
2021-12-09	282.2	282.1	300.0	278.6	282.2	1,510	425,338	281.68	217.6	217.5	231.3	214.8	217.6	1,958	217.18	1.64%
2021-12-08	277.7	277.7	279.0	277.1	279.9	3,720	1,038,577	279.19	214.1	214.1	215.1	213.6	215.8	4,825	215.25	0.96%
2021-12-07	275.0	275.0	298.8	269.4	275.0	13,135	3,571,889	271.94	212.0	212.0	230.4	207.7	212.0	17,036	209.66	2.12%
2021-12-06	269.3	269.3	271.0	265.9	270.8	7,830	2,102,327	268.50	207.6	207.6	208.9	205.0	208.7	10,156	207.01	-0.54%
2021-12-03	270.8	270.0	298.8	271.0	272.1	1,290	350,044	271.35	208.7	208.2	230.4	208.9	209.8	1,673	209.21	-0.39%
2021-12-02	271.8	271.8	298.8	271.8	272.9	1,240	337,686	272.33	209.6	209.6	230.4	209.6	210.4	1,608	209.97	-0.35%
2021-12-01	272.8	272.0	298.8	271.0	274.7	7,265	1,976,214	272.02	210.3	209.7	230.4	208.9	211.8	9,423	209.73	-1.87%
2021-11-30	278.0	278.0	280.0	276.3	280.2	10,830	3,016,129	278.50	214.3	214.3	215.9	213.0	216.0	14,047	214.72	2.00%
2021-11-29	272.5	270.2	298.8	272.5	280.5	12,165	3,334,452	274.10	210.1	208.3	230.4	210.1	216.3	15,778	211.33	-2.87%
2021-11-26	280.6	280.6	281.0	280.6	285.0	5,945	1,673,206	281.45	216.3	216.3	216.7	216.3	219.7	7,711	217.00	-1.73%
2021-11-25	285.5	285.2	298.8	283.3	290.0	4,245	1,208,119	284.60	220.1	219.9	230.4	218.4	223.6	5,506	219.43	-1.38%
2021-11-24	289.5	289.5	291.3	289.5	292.9	1,260	367,808	291.91	223.2	223.2	224.6	223.2	225.8	1,634	225.06	0.14%
2021-11-23	289.1	289.1	289.6	289.1	295.0	6,040	1,754,180	290.43	222.9	222.9	223.2	222.9	227.4	7,834	223.92	-1.90%
2021-11-22	294.7	294.0	302.8	294.2	303.8	1,635	482,484	295.10	227.2	226.7	233.5	226.8	234.2	2,121	227.52	-1.14%
2021-11-19	298.1	292.5	298.1	290.2	298.1	5,605	1,647,575	293.95	229.8	225.5	229.8	223.7	229.8	7,270	226.63	2.72%
2021-11-18	290.2	290.2	291.1	290.2	292.3	4,525	1,318,728	291.43	223.7	223.7	224.4	223.7	225.3	5,869	224.70	0.66%
2021-11-17	288.3	286.2	298.1	284.9	291.5	6,920	1,990,751	287.68	222.3	220.7	229.8	219.7	224.7	8,975	221.80	-0.47%
2021-11-16	289.7	285.0	298.1	290.0	296.8	13,315	3,902,881	293.12	223.3	219.7	229.8	223.6	228.8	17,270	226.00	-2.19%
2021-11-15	296.2	294.0	298.1	293.0	305.4	34,865	10,386,676	297.91	228.3	226.7	229.8	225.9	235.5	45,220	229.69	3.08%
2021-11-12	287.3	285.0	-	276.0	289.6	33,135	9,297,776	280.60	221.5	219.7	-	212.8	223.2	42,976	216.35	5.24%
2021-11-11	273.0	271.0	-	265.4	280.0	46,980	12,645,239	269.16	210.5	208.9	-	204.6	215.9	60,933	207.53	5.24%
2021-11-10	259.4	258.8	261.8	246.1	262.9	21,975	5,544,670	252.32	200.0	199.5	201.8	189.7	202.7	28,502	194.54	5.53%
2021-11-09	245.8	246.1	253.0	245.1	250.1	20,015	4,932,020	246.42	189.5	189.7	195.1	188.9	192.8	25,960	189.99	-3.23%
2021-11-08	254.0	250.0	-	253.9	260.1	7,130	1,840,043	258.07	195.8	192.8	-	195.7	200.5	9,248	198.97	-3.16%
2021-11-05	262.3	260.6	-	261.0	275.0	11,955	3,189,885	266.82	202.2	200.9	-	201.2	212.0	15,506	205.72	-3.53%
2021-11-04	277.5	276.4	-	277.5	283.0	5,055	1,410,805	279.09	209.6	208.8	-	209.6	213.8	6,692	210.84	-1.94%
2021-11-03	283.0	282.0	283.0	283.0	285.2	2,395	679,427	283.69	213.8	213.0	213.8	213.8	215.4	3,170	214.31	0.46%
2021-11-02	281.7	280.6	-	281.0	288.0	5,360	1,520,694	283.71	212.8	211.9	-	212.3	217.6	7,095	214.33	-2.19%
2021-11-01	288.0	286.8	290.0	288.0	295.0	9,590	2,780,045	289.89	217.6	216.7	219.1	217.6	222.8	12,695	218.99	-3.03%
2021-10-29	297.0	296.2	-	294.8	298.0	3,595	1,064,814	296.19	224.4	223.8	-	222.7	225.1	4,759	223.75	-0.67%
2021-10-28	299.0	299.0	-	299.0	302.0	5,270	1,583,733	300.52	225.9	225.9	-	225.9	228.1	6,976	227.02	-1.32%
2021-10-27	303.0	303.0	-	301.0	302.0	410	123,845	302.06	228.9	228.9	-	227.4	228.1	543	228.19	0.00%
2021-10-26	303.0	302.0	-	303.0	305.8	2,515	765,815	304.50	228.9	228.1	-	228.9	231.0	3,329	230.03	-0.66%
2021-10-25	305.0	305.0	-	305.0	307.0	5,525	1,690,076	305.90	230.4	230.4	-	230.4	231.9	7,314	231.08	-0.81%
2021-10-22	307.5	307.4	309.6	306.7	308.0	7,240	2,225,153	307.34	232.3	232.2	233.9	231.7	232.7	9,584	232.18	-0.16%
2021-10-21	308.0	307.6	311.0	307.6	310.0	335	103,461	308.84	232.7	232.3	234.9	232.3	234.2	443	233.31	-0.96%
2021-10-20	311.0	310.0	312.8	311.0	312.9	4,830	1,504,158	311.42	234.9	234.2	236.3	234.9	236.3	6,394	235.26	0.00%
2021-10-19	311.0	309.5	312.9	311.0	314.4	10,600	3,314,104	312.65	234.9	233.8	236.4	234.9	237.5	14,032	236.19	1.30%
2021-10-18	307.0	307.0	-	301.5	307.0	10,025	3,047,605	304.00	231.9	231.9	-	227.7	231.9	13,270	229.65	5.10%
2021-10-15	292.1	290.0	-	285.8	292.1	2,010	579,165	288.14	220.7	219.1	-	215.9	220.7	2,661	217.67	2.87%
2021-10-12	284.0	283.0	284.0	281.9	285.1	7,145	2,030,043	284.12	214.5	213.8	214.5	212.9	215.4	9,458	214.63	-0.44%
2021-10-11	285.2	285.1	285.2	285.0	302.0	14,925	4,371,229	292.88	215.5	215.4	215.5	215.3	228.1	19,757	221.25	-6.86%
2021-10-08	306.2	300.5	310.0	305.8	309.3	3,010	922,151	306.36	231.3	227.0	234.2	231.0	233.7	3,984	231.44	-1.23%
2021-10-07	310.0	309.1	311.0	309.0	315.5	3,540	1,102,426	311.42	234.2	233.5	234.9	233.4	238.3	4,686	235.26	-3.58%
2021-10-06	321.5	321.5	358.8	320.0	323.7	925	297,819	321.97	242.9	242.9	271.1	241.7	244.5	1,224	243.22	0.12%
2021-10-05	321.1	321.5	358.8	321.0	331.2	10,855	3,523,108	324.56	242.6	242.9	271.1	242.5	250.2	14,369	245.18	-3.34%
2021-10-04	332.2	330.0	358.8	332.2	333.0	480	159,496	332.28	251.0	249.3	271.1	251.0	251.6	635	251.02	-0.48%
2021-09-30	333.8	332.6	333.8	334.0	336.0	460	154,056	334.90	252.2	251.2	252.2	252.3	253.8	609	253.00	-0.19%
2021-09-29	334.5	-	334.5	334.5	335.3	380	127,256	334.88	252.7	-	252.7	252.7	253.3	503	252.98	-0.10%
2021-09-28	334.8	-	358.8	334.8	336.6	985	330,635	335.67	252.9	-	271.1	252.9	254.2	1,304	253.58	-0.67%
2021-09-27	337.1	336.6	338.7	337.1	341.0	200	67,780	338.90	254.6	254.3	255.9	254.6	257.6	265	256.02	-1.30%
2021-09-24	341.5	340.0	341.5	341.5	342.0	105	35,885	341.76	258.0	256.8	258.0	258.0	258.4	139	258.18	0.15%
2021-09-23	341.0	338.0	348.8	341.0	342.9	1,585	541,601	341.70	257.6	255.3	263.5	257.6	259.0	2,098	258.14	1.34%
2021-09-21	336.5	336.0	337.0	336.1	337.0	1,105	371,718	336.40	254.2	253.8	254.6	253.9	254.6	1,463	254.13	-0.31%
2021-09-20	337.6	-	339.0	337.6	341.0	1,610	547,545	340.09	255.0	-	256.1	255.0	257.6	2,131	256.92	-1.52%
2021-09-17	342.8	-	342.8	342.9	349.0	2,905	999,355	344.01	258.9	-	259.0	259.0	263.6	3,845	259.88	-1.64%
2021-09-16	348.5	347.5	348.4	348.8	350.2	675	236,235	349.98	263.2	262.5	263.2	263.5	264.6	894	264.39	-1.18%
2021-09-15	352.6	351.0	368.0	352.0	353.0	435	153,435	352.72	266.4	265.2	278.0	265.9	266.7	576	266.46	-0.40%
2021-09-14	354.0	351.0	354.0	354.5	356.0	120	42,702	355.85	267.4	265.2	267.4	267.8	268.9	159	268.82	-0.56%
2021-09-13	356.0	355.2	356.5	356.0	356.0	715	254,555	356.02	268.9	268.3	269.3	268.9	268.9	946	268.95	0.15%
2021-09-10	355.5	354.6	370.0	354.6	355.5	455	161,469	354.88	268.5	267.9	279.5	267.9	268.5	602	268.09	0.47%
2021-09-09	353.8	353.8	370.0	353.3	353.8	700	247,464	353.52	267.3	267.3	279.5	266.9	267.3	927	267.06	0.47%
2021-09-08	352.2	352.2	363.0	350.0	352.2	1,520	533,862	351.23	266.0	266.0	274.2	264.4	266.0	2,012	265.33	0.04%
2021-09-07	352.0	350.0	352.0	352.0	352.5	870	306,303	352.07	265.9	264.4	265.9	265.9	266.3	1,152	265.97	-0.78%
2021-09-06	354.8	354.0	354.8	354.0	355.0	295	104,678	354.84	268.0	267.4	268.0	267.4	268.2	391	268.06	-0.07%
2021-09-03	355.0	357.0	-	355.0	358.9	1,450	516,803	356.42	268.2	269.7	-	268.2	271.1	1,919	269.25	-1.46%
2021-09-02	360.3	359.2	-	360.0	361.7	2,425	875,392	360.99	272.1	271.4	-	272.0	273.2	3,210	272.70	-0.59%
2021-09-01	362.4	362.1	364.9	362.4	364.9	2,010	730,893	363.63	273.8	273.5	275.6	273.8	275.6	2,661	274.70	-0.66%
2021-08-31	364.8	364.5	-	364.5	364.5	150	54,675	364.50	275.6	275.3	-	275.4	275.4	199	275.36	0.39%
2021-08-30	363.4	363.2	364.5	363.0	364.3	1,040	378,447	363.89	274.5	274.4	275.4	274.2	275.2	1,377	274.90	-0.12%
2021-08-27	363.9	363.8	363.9	363.9	364.5	475	172,870	363.94	274.9	274.8	274.9	274.9	275.4	629	274.93	0.01%
2021-08-26	363.8	363.8	-	363.7	364.2	1,520	553,347	364.04	274.8	274.8	-	274.8	275.1	2,012	275.01	0.03%
2021-08-25	363.7	362.5	-	362.4	363.7	810	293,994	362.96	274.8	273.8	-	273.8	274.8	1,072	274.19	0.25%
2021-08-24	362.8	362.8	-	362.5	363.6	1,815	658,727	362.93	274.1	274.1	-	273.8	274.6	2,403	274.17	0.08%
2021-08-23	362.5	362.3	-	361.1	363.0	4,395	1,592,429	362.33	273.8	273.7	-	272.7	274.2	5,818	273.71	-0.04%
2021-08-20	362.7	362.0	-	-	-	0	0	-	274.0	273.5	-	-	-	0	-	-0.45%
2021-08-19	364.3	361.7	-	-	-	0	0	-	275.2	273.2	-	-	-	0	-	-0.26%
2021-08-18	365.3	363.5	-	366.0	366.0	60	21,960	366.00	275.9	274.6	-	276.5	276.5	79	276.49	-0.22%
2021-08-17	366.1	363.5	-	366.1	366.1	5	1,830	366.00	276.5	274.6	-	276.5	276.5	7	276.49	0.12%
2021-08-16	365.6	364.0	-	365.6	365.6	500	182,800	365.60	276.2	274.9	-	276.2	276.2	662	276.19	0.44%
2021-08-13	364.0	364.0	-	363.1	363.1	5	1,815	363.00	275.0	275.0	-	274.3	274.3	7	274.22	0.26%
2021-08-12	363.1	362.8	-	363.1	364.1	90	32,694	363.27	274.3	274.1	-	274.3	275.0	119	274.42	0.00%
2021-08-11	363.1	362.8	-	363.1	363.1	10	3,630	363.00	274.3	274.1	-	274.3	274.3	13	274.22	0.29%
2021-08-10	362.0	361.0	-	360.7	362.0	185	66,882	361.52	273.5	272.7	-	272.4	273.5	245	273.11	0.37%
2021-08-09	360.7	359.8	360.7	360.7	360.7	10	3,606	360.60	272.4	271.8	272.4	272.4	272.4	13	272.41	0.12%
2021-08-06	360.2	359.1	-	359.8	360.6	550	197,933	359.88	272.1	271.2	-	271.8	272.4	728	271.86	-0.44%
2021-08-05	361.8	361.8	-	360.9	361.8	255	92,172	361.46	273.3	273.3	-	272.6	273.3	338	273.06	0.87%
2021-08-04	364.9	364.9	-	364.0	365.2	1,265	461,177	364.57	271.0	271.0	-	270.3	271.1	1,704	270.71	0.79%
2021-08-03	362.1	361.6	-	362.1	362.2	390	141,237	362.15	268.8	268.5	-	268.8	268.9	525	268.91	0.32%
2021-08-02	360.9	357.9	-	359.0	360.9	1,620	584,240	360.64	268.0	265.8	-	266.6	268.0	2,182	267.80	0.61%
2021-07-30	358.7	358.7	-	358.5	361.8	4,690	1,688,301	359.98	266.4	266.4	-	266.2	268.7	6,316	267.30	-1.46%
2021-07-29	364.0	364.0	-	363.6	365.2	1,725	628,116	364.13	270.3	270.3	-	270.0	271.1	2,323	270.38	-0.93%
2021-07-28	367.4	-	-	367.0	368.3	1,405	516,876	367.88	272.8	-	-	272.5	273.5	1,892	273.17	-1.06%
2021-07-27	371.4	-	-	370.8	373.3	3,320	1,236,087	372.32	275.7	-	-	275.3	277.2	4,471	276.46	-1.28%
2021-07-26	376.2	-	-	375.5	377.8	2,735	1,031,045	376.98	279.3	-	-	278.8	280.5	3,683	279.93	-0.12%
2021-07-23	376.6	376.6	-	376.6	379.0	2,905	1,096,115	377.32	279.6	279.6	-	279.6	281.4	3,912	280.18	-0.37%
2021-07-22	378.0	376.0	-	377.9	379.2	11,985	4,532,395	378.17	280.7	279.2	-	280.6	281.5	16,140	280.81	-0.46%
2021-07-21	379.8	378.0	381.1	379.8	382.2	2,780	1,057,394	380.36	282.0	280.7	283.0	282.0	283.8	3,744	282.44	-0.20%
2021-07-20	380.5	380.5	-	380.0	382.0	2,915	1,109,664	380.67	282.5	282.5	-	282.2	283.7	3,926	282.67	-0.13%
2021-07-19	381.0	381.0	383.0	380.7	384.0	2,920	1,115,279	381.94	282.9	282.9	284.4	282.7	285.1	3,932	283.61	-0.13%
2021-07-16	381.5	381.5	-	379.8	383.4	2,980	1,136,239	381.29	283.3	283.3	-	282.0	284.7	4,013	283.13	-0.35%
2021-07-15	382.9	381.0	-	380.3	382.9	2,825	1,076,770	381.16	284.3	282.9	-	282.4	284.3	3,804	283.03	0.62%
2021-07-14	380.5	380.4	-	379.4	381.8	2,860	1,088,161	380.48	282.5	282.4	-	281.7	283.5	3,852	282.52	0.26%
2021-07-13	379.5	379.5	-	378.6	381.1	2,860	1,085,701	379.62	281.8	281.8	-	281.1	283.0	3,852	281.89	0.44%
2021-07-12	377.9	377.7	-	377.3	379.5	2,760	1,042,884	377.86	280.6	280.4	-	280.2	281.8	3,717	280.58	0.00%
2021-07-09	377.9	-	-	375.5	379.7	2,970	1,119,828	377.05	280.6	-	-	278.8	281.9	4,000	279.98	-0.16%
2021-07-08	378.5	-	-	376.1	378.5	2,890	1,090,060	377.18	281.0	-	-	279.3	281.0	3,892	280.08	0.46%
2021-07-07	376.7	376.0	-	375.3	379.2	2,910	1,093,281	375.70	279.7	279.2	-	278.6	281.5	3,919	278.98	-0.59%
2021-07-06	379.0	-	-	379.0	381.9	4,090	1,554,007	379.95	281.4	-	-	281.4	283.5	5,508	282.14	-0.58%
2021-07-05	381.2	-	-	380.9	382.3	2,700	1,029,777	381.40	283.0	-	-	282.8	283.8	3,636	283.21	-0.01%
2021-07-02	381.2	381.2	-	381.2	382.5	2,800	1,069,000	381.79	283.1	283.1	-	283.0	284.0	3,771	283.50	-0.10%
2021-06-30	381.6	-	-	381.6	383.7	2,870	1,099,023	382.93	283.4	-	-	283.4	284.9	3,865	284.35	-0.31%
2021-06-29	382.8	382.5	-	382.8	384.5	5,175	1,986,685	383.90	284.2	284.0	-	284.2	285.5	6,969	285.07	-0.20%
2021-06-28	383.6	383.5	-	383.5	384.6	2,800	1,074,845	383.87	284.8	284.8	-	284.8	285.6	3,771	285.05	-0.01%
2021-06-25	383.6	-	-	383.6	385.0	3,210	1,233,631	384.31	284.8	-	-	284.8	285.9	4,323	285.37	-0.03%
2021-06-24	383.7	-	-	383.7	385.2	3,140	1,207,955	384.70	284.9	-	-	284.9	286.0	4,229	285.66	-0.30%
2021-06-23	384.9	384.8	-	384.6	386.1	2,715	1,045,984	385.26	285.8	285.7	-	285.5	286.7	3,656	286.08	-0.30%
2021-06-22	386.0	384.8	-	384.8	386.1	2,700	1,040,583	385.40	286.6	285.7	-	285.7	286.7	3,636	286.18	0.05%
2021-06-21	385.8	384.6	-	384.6	385.9	2,960	1,140,303	385.24	286.5	285.5	-	285.5	286.6	3,986	286.06	0.27%
2021-06-18	384.8	384.0	-	384.8	385.6	2,700	1,039,810	385.11	285.7	285.1	-	285.7	286.3	3,636	285.97	-0.01%
2021-06-17	384.8	384.5	-	384.5	385.3	2,800	1,077,121	384.69	285.7	285.5	-	285.5	286.1	3,771	285.65	0.21%
2021-06-16	384.0	-	-	384.0	385.2	3,270	1,257,955	384.70	285.1	-	-	285.1	286.0	4,404	285.66	-0.47%
2021-06-15	385.8	385.1	-	385.1	386.2	3,010	1,160,852	385.67	286.5	286.0	-	285.9	286.8	4,054	286.38	-0.06%
2021-06-11	386.1	385.8	-	385.0	386.1	2,705	1,042,785	385.50	286.7	286.5	-	285.9	286.7	3,643	286.26	-0.19%
2021-06-10	386.8	386.2	-	386.1	387.8	6,450	2,498,656	387.39	287.2	286.8	-	286.7	288.0	8,686	287.66	-0.49%
2021-06-09	388.7	387.8	-	387.9	388.8	2,600	1,009,795	388.38	288.6	288.0	-	288.0	288.7	3,501	288.40	0.25%
2021-06-08	387.8	387.8	-	387.7	388.6	2,760	1,070,851	387.99	287.9	287.9	-	287.9	288.6	3,717	288.10	0.01%
2021-06-07	387.7	387.7	-	387.6	388.6	2,865	1,111,406	387.93	287.9	287.9	-	287.8	288.6	3,858	288.06	-0.18%
2021-06-04	388.4	388.0	-	388.4	389.3	2,850	1,107,750	388.68	288.4	288.1	-	288.4	289.0	3,838	288.62	-0.19%
2021-06-03	389.2	389.1	-	388.9	390.3	2,570	1,000,907	389.46	289.0	288.9	-	288.8	289.8	3,461	289.19	0.03%
2021-06-02	389.1	389.1	-	389.0	390.0	2,600	1,012,275	389.34	288.9	288.9	-	288.8	289.6	3,501	289.10	-0.08%
2021-06-01	389.4	388.0	-	389.2	391.3	2,550	995,855	390.53	289.1	288.1	-	289.0	290.6	3,434	289.99	-0.37%
2021-05-31	390.8	390.8	-	390.8	391.6	2,600	1,016,755	391.06	290.2	290.2	-	290.2	290.8	3,501	290.38	-0.22%
2021-05-28	391.7	390.8	-	390.7	391.8	2,700	1,056,080	391.14	290.8	290.2	-	290.1	290.9	3,636	290.44	0.09%
2021-05-27	391.3	391.3	-	389.8	392.1	2,615	1,023,707	391.47	290.6	290.6	-	289.4	291.2	3,522	290.69	0.24%
2021-05-26	390.4	389.6	390.4	389.3	391.0	2,600	1,014,960	390.37	289.9	289.3	289.9	289.1	290.3	3,501	289.87	0.22%
2021-05-25	389.5	389.5	-	389.5	390.7	3,215	1,253,585	389.92	289.2	289.2	-	289.2	290.1	4,330	289.54	0.04%
2021-05-24	389.4	389.3	-	389.3	390.4	2,910	1,133,490	389.52	289.1	289.1	-	289.0	289.9	3,919	289.24	-0.10%
2021-05-21	389.8	389.1	-	388.9	389.8	2,665	1,037,150	389.17	289.4	288.9	-	288.8	289.4	3,589	288.98	0.24%
2021-05-20	388.8	388.7	-	388.8	390.0	2,980	1,159,830	389.20	288.7	288.6	-	288.7	289.6	4,013	289.01	0.05%
2021-05-18	388.6	388.5	-	388.5	389.5	2,640	1,026,235	388.73	288.6	288.5	-	288.4	289.2	3,555	288.65	0.05%
2021-05-17	388.4	388.4	-	388.4	389.9	5,610	2,182,485	389.03	288.4	288.4	-	288.4	289.5	7,555	288.88	-0.03%
2021-05-14	388.5	388.4	-	388.5	389.7	8,030	3,123,837	389.02	288.5	288.4	-	288.5	289.4	10,814	288.87	0.00%
2021-05-13	388.5	388.5	-	388.5	389.7	8,730	3,396,072	389.01	288.5	288.5	-	288.5	289.4	11,757	288.86	-0.42%
2021-05-12	390.2	388.6	-	388.8	390.2	7,985	3,108,922	389.35	289.7	288.6	-	288.7	289.7	10,753	289.11	0.31%
2021-05-11	389.0	388.7	-	388.5	390.0	8,390	3,266,061	389.28	288.8	288.6	-	288.5	289.6	11,299	289.06	-0.04%
2021-05-10	389.1	389.1	-	389.1	390.7	7,960	3,102,609	389.78	288.9	288.9	-	288.9	290.1	10,720	289.43	-0.23%
2021-05-07	390.0	389.0	-	389.3	390.5	8,550	3,333,984	389.94	289.6	288.9	-	289.1	290.0	11,514	289.55	0.31%
2021-05-06	388.8	388.5	-	388.8	390.4	8,420	3,279,264	389.46	288.7	288.5	-	288.7	289.9	11,339	289.20	0.05%
2021-05-05	388.6	388.2	-	388.6	390.3	8,250	3,214,913	389.69	288.6	288.3	-	288.6	289.8	11,110	289.36	-0.10%
2021-05-04	389.0	389.0	-	388.0	389.3	8,300	3,228,326	388.95	288.9	288.9	-	288.1	289.1	11,178	288.82	0.44%
2021-05-03	387.3	387.3	-	387.2	389.4	8,310	3,228,608	388.52	287.6	287.6	-	287.5	289.2	11,191	288.50	0.17%
2021-04-30	386.7	386.5	-	386.6	388.2	8,730	3,382,438	387.45	287.1	287.0	-	287.1	288.3	11,757	287.70	0.04%
2021-04-29	386.5	386.3	-	386.3	388.1	8,480	3,285,427	387.43	287.0	286.8	-	286.8	288.2	11,420	287.69	0.13%
2021-04-28	386.0	386.0	-	385.9	387.7	8,320	3,220,277	387.05	286.6	286.6	-	286.6	287.9	11,205	287.41	-0.39%
2021-04-27	387.5	380.0	-	385.4	387.5	8,690	3,359,098	386.55	287.7	282.2	-	286.2	287.7	11,703	287.03	0.58%
2021-04-26	385.3	380.0	-	385.1	387.7	9,180	3,550,040	386.71	286.1	282.2	-	286.0	287.9	12,363	287.16	-0.06%
2021-04-23	385.5	385.2	-	385.5	387.2	8,265	3,192,781	386.30	286.3	286.0	-	286.3	287.5	11,130	286.85	0.16%
2021-04-22	384.9	380.0	-	383.2	387.2	8,130	3,134,469	385.54	285.8	282.2	-	284.5	287.5	10,949	286.29	-0.16%
2021-04-21	385.5	385.5	-	384.9	386.7	10,175	3,925,875	385.84	286.3	286.3	-	285.8	287.1	13,703	286.50	0.21%
2021-04-20	384.7	384.5	-	382.0	386.9	10,960	4,216,172	384.69	285.7	285.5	-	283.6	287.3	14,760	285.65	0.47%
2021-04-19	382.9	380.5	-	380.0	385.2	6,335	2,427,474	383.18	284.3	282.5	-	282.2	286.0	8,531	284.54	0.91%
2021-04-16	379.5	379.3	-	379.1	384.6	6,025	2,296,586	381.18	281.8	281.7	-	281.5	285.5	8,114	283.04	0.05%
2021-04-15	379.3	-	-	379.3	387.0	10,835	4,155,561	383.53	281.6	-	-	281.6	287.4	14,592	284.79	-0.76%
2021-04-14	382.2	-	-	382.2	389.7	5,800	2,250,212	387.97	283.8	-	-	283.8	289.3	7,811	288.09