Prices and Webb-site Total Returns

Angelalign Technology Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06699	2021-06-16			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
2026-10-21	80.05	80.00	80.05	79.30	82.95	349,049	27,905,424	79.947	80.05	80.00	80.05	79.30	82.95	349,049	79.947	-1.29%
2026-10-20	81.10	81.10	81.15	79.00	81.65	248,200	20,064,810	80.841	81.10	81.10	81.15	79.00	81.65	248,200	80.841	1.82%
2026-10-16	79.65	79.60	79.65	79.05	81.80	362,600	28,923,006	79.766	79.65	79.60	79.65	79.05	81.80	362,600	79.766	-0.44%
2026-10-15	80.00	80.00	80.05	79.50	81.00	224,000	17,927,033	80.031	80.00	80.00	80.05	79.50	81.00	224,000	80.031	-1.90%
2026-10-14	81.55	81.40	81.60	80.80	82.80	244,600	19,926,470	81.466	81.55	81.40	81.60	80.80	82.80	244,600	81.466	-0.61%
2026-10-13	82.05	81.85	82.10	78.00	82.25	363,800	29,483,827	81.044	82.05	81.85	82.10	78.00	82.25	363,800	81.044	0.67%
2026-10-12	81.50	81.50	81.55	80.40	82.45	366,707	29,763,391	81.164	81.50	81.50	81.55	80.40	82.45	366,707	81.164	-0.97%
2026-10-09	82.30	82.25	82.30	81.80	83.70	332,484	27,475,450	82.637	82.30	82.25	82.30	81.80	83.70	332,484	82.637	-1.08%
2026-10-08	83.20	83.20	83.25	82.70	84.25	216,800	18,056,411	83.286	83.20	83.20	83.25	82.70	84.25	216,800	83.286	0.00%
2026-10-07	83.20	83.20	83.50	82.10	84.05	79,200	6,586,535	83.163	83.20	83.20	83.50	82.10	84.05	79,200	83.163	-0.72%
2026-10-06	83.80	83.65	83.80	82.35	84.55	101,600	8,511,945	83.779	83.80	83.65	83.80	82.35	84.55	101,600	83.779	0.66%
2026-10-05	83.25	83.25	83.35	82.75	85.50	123,200	10,250,675	83.204	83.25	83.25	83.35	82.75	85.50	123,200	83.204	-1.54%
2026-10-02	84.55	84.45	84.60	82.35	85.45	370,200	30,921,831	83.527	84.55	84.45	84.60	82.35	85.45	370,200	83.527	-1.00%
2026-09-30	85.40	85.30	85.40	82.00	87.45	414,000	35,413,495	85.540	85.40	85.30	85.40	82.00	87.45	414,000	85.540	1.49%
2026-09-29	84.15	84.15	84.20	82.85	85.50	445,800	37,532,070	84.190	84.15	84.15	84.20	82.85	85.50	445,800	84.190	0.30%
2026-09-28	83.90	83.60	83.90	82.90	84.60	455,884	38,236,401	83.873	83.90	83.60	83.90	82.90	84.60	455,884	83.873	-0.47%
2026-09-25	84.30	84.25	84.30	81.20	84.50	165,600	13,864,730	83.724	84.30	84.25	84.30	81.20	84.50	165,600	83.724	-0.47%
2026-09-24	84.70	84.50	84.70	83.45	86.90	489,800	41,394,359	84.513	84.70	84.50	84.70	83.45	86.90	489,800	84.513	-1.74%
2026-09-23	86.20	86.10	86.20	85.60	87.40	381,800	32,930,930	86.252	86.20	86.10	86.20	85.60	87.40	381,800	86.252	-1.15%
2026-09-22	87.20	87.15	87.20	85.60	88.15	302,085	26,163,230	86.609	87.20	87.15	87.20	85.60	88.15	302,085	86.609	0.06%
2026-09-21	87.15	87.10	87.15	86.05	88.70	311,000	27,238,495	87.584	87.15	87.10	87.15	86.05	88.70	311,000	87.584	0.69%
2026-09-18	86.55	86.40	86.55	84.30	89.05	978,000	84,204,956	86.099	86.55	86.40	86.55	84.30	89.05	978,000	86.099	-1.87%
2026-09-17	88.20	88.05	88.20	86.45	89.00	393,825	34,682,819	88.067	88.20	88.05	88.20	86.45	89.00	393,825	88.067	0.92%
2026-09-16	87.40	87.35	87.40	85.35	89.30	617,944	53,612,471	86.759	87.40	87.35	87.40	85.35	89.30	617,944	86.759	-0.96%
2026-09-15	88.25	88.20	88.25	87.55	90.50	400,800	35,295,340	88.062	88.25	88.20	88.25	87.55	90.50	400,800	88.062	0.06%
2026-09-14	88.20	88.10	88.25	85.15	88.80	673,475	59,158,254	87.840	88.20	88.10	88.25	85.15	88.80	673,475	87.840	1.91%
2026-09-11	86.55	86.50	86.55	85.60	91.60	1,136,600	99,125,159	87.212	86.55	86.50	86.55	85.60	91.60	1,136,600	87.212	-5.51%
2026-09-10	91.60	91.25	91.60	90.05	95.95	469,800	42,941,500	91.404	91.60	91.25	91.60	90.05	95.95	469,800	91.404	0.02%
2026-09-09	96.15	96.10	96.45	93.70	97.20	593,311	57,103,571	96.246	91.58	91.53	91.87	89.25	92.58	622,918	91.671	1.42%
2026-09-08	94.80	94.80	94.85	94.50	98.95	392,600	37,546,885	95.636	90.29	90.29	90.34	90.01	94.25	412,191	91.091	-2.12%
2026-09-07	96.85	96.80	96.85	96.80	99.00	315,935	30,793,958	97.469	92.25	92.20	92.25	92.20	94.29	331,701	92.837	-1.87%
2026-09-04	98.70	98.60	98.70	96.20	100.0	821,316	81,258,355	98.937	94.01	93.91	94.01	91.63	95.25	862,301	94.234	3.62%
2026-09-03	95.25	95.15	95.25	95.00	98.00	476,000	45,688,209	95.984	90.72	90.63	90.72	90.48	93.34	499,753	91.422	-1.30%
2026-09-02	96.50	96.40	96.50	92.75	97.80	908,010	86,780,333	95.572	91.91	91.82	91.91	88.34	93.15	953,321	91.029	0.42%
2026-09-01	96.10	95.90	96.10	91.35	98.95	2,147,100	206,921,840	96.373	91.53	91.34	91.53	87.01	94.25	2,254,244	91.792	6.78%
2026-08-31	90.00	89.75	90.00	86.25	90.35	1,162,649	103,951,750	89.409	85.72	85.48	85.72	82.15	86.06	1,220,667	85.160	1.64%
2026-08-28	88.55	88.55	88.60	86.60	89.85	640,000	56,882,170	88.878	84.34	84.34	84.39	82.48	85.58	671,937	84.654	1.08%
2026-08-27	87.60	87.60	87.90	86.20	90.80	300,400	26,326,261	87.637	83.44	83.44	83.72	82.10	86.48	315,390	83.472	-0.40%
2026-08-26	87.95	87.95	88.20	86.95	89.65	505,450	44,413,465	87.869	83.77	83.77	84.01	82.82	85.39	530,673	83.693	0.11%
2026-08-25	87.85	87.65	87.85	86.20	90.80	589,111	51,295,713	87.073	83.67	83.48	83.67	82.10	86.48	618,509	82.935	-0.28%
2026-08-24	88.10	87.85	88.10	85.40	91.30	541,720	47,846,688	88.324	83.91	83.67	83.91	81.34	86.96	568,753	84.126	-3.08%
2026-08-21	90.90	90.70	90.90	89.65	91.90	236,200	21,451,304	90.818	86.58	86.39	86.58	85.39	87.53	247,987	86.502	-0.11%
2026-08-20	91.00	91.00	91.15	90.10	92.55	651,600	59,369,530	91.113	86.67	86.67	86.82	85.82	88.15	684,116	86.783	-0.11%
2026-08-19	91.10	91.05	91.10	89.85	92.75	744,689	67,623,514	90.808	86.77	86.72	86.77	85.58	88.34	781,850	86.492	-2.62%
2026-08-18	93.55	93.55	93.65	93.20	96.75	310,312	29,133,818	93.886	89.10	89.10	89.20	88.77	92.15	325,797	89.423	-1.53%
2026-08-17	95.00	94.80	95.00	94.00	96.10	475,449	45,258,980	95.192	90.48	90.29	90.48	89.53	91.53	499,175	90.668	0.64%
2026-08-14	94.40	94.25	94.40	92.65	96.95	483,163	45,379,950	93.923	89.91	89.77	89.91	88.25	92.34	507,274	89.459	0.00%
2026-08-13	94.40	94.30	94.40	93.35	96.90	522,537	49,576,370	94.876	89.91	89.82	89.91	88.91	92.29	548,612	90.367	0.05%
2026-08-12	94.35	94.20	94.35	93.10	95.35	442,000	41,587,240	94.089	89.87	89.72	89.87	88.67	90.82	464,057	89.617	0.37%
2026-08-11	94.00	94.00	94.15	91.40	96.35	821,911	77,929,206	94.815	89.53	89.53	89.68	87.06	91.77	862,926	90.308	2.29%
2026-08-10	91.90	91.85	91.90	89.50	93.30	1,189,800	108,613,738	91.287	87.53	87.48	87.53	85.25	88.87	1,249,173	86.949	0.05%
2026-08-07	91.85	91.85	92.00	90.15	95.15	652,400	59,932,790	91.865	87.48	87.48	87.63	85.87	90.63	684,956	87.499	-0.16%
2026-08-06	92.00	91.90	92.00	90.50	94.45	865,015	79,355,702	91.739	87.63	87.53	87.63	86.20	89.96	908,181	87.379	-2.85%
2026-08-05	94.70	94.60	94.95	94.15	99.75	1,240,000	119,002,136	95.969	90.20	90.10	90.44	89.68	95.01	1,301,878	91.408	-1.97%
2026-08-04	96.60	96.50	96.60	92.35	96.70	1,630,392	155,918,206	95.632	92.01	91.91	92.01	87.96	92.10	1,711,751	91.087	2.49%
2026-08-03	94.25	94.20	94.25	85.35	97.00	3,828,209	357,736,462	93.447	89.77	89.72	89.77	81.29	92.39	4,019,243	89.006	17.96%
2026-07-31	79.90	79.90	80.05	78.10	80.45	507,600	40,563,368	79.912	76.10	76.10	76.25	74.39	76.63	532,930	76.114	0.38%
2026-07-30	79.60	79.60	79.70	78.40	81.70	506,860	40,278,997	79.468	75.82	75.82	75.91	74.67	77.82	532,153	75.691	-0.13%
2026-07-29	79.70	79.65	79.70	78.45	82.00	561,301	44,749,901	79.725	75.91	75.86	75.91	74.72	78.10	589,311	75.936	-0.69%
2026-07-28	80.25	80.20	80.25	76.70	80.60	370,710	29,498,956	79.574	76.44	76.39	76.44	73.05	76.77	389,209	75.792	1.65%
2026-07-27	78.95	78.90	78.95	76.95	79.55	184,690	14,492,911	78.472	75.20	75.15	75.20	73.29	75.77	193,906	74.742	0.77%
2026-07-24	78.35	78.30	78.35	78.00	79.50	318,820	25,036,423	78.528	74.63	74.58	74.63	74.29	75.72	334,730	74.796	-1.57%
2026-07-23	79.60	79.60	79.80	78.50	81.15	407,937	32,650,541	80.038	75.82	75.82	76.01	74.77	77.29	428,294	76.234	-0.13%
2026-07-22	79.70	79.70	79.75	79.50	82.90	599,790	49,146,616	81.940	75.91	75.91	75.96	75.72	78.96	629,721	78.045	0.76%
2026-07-21	79.10	79.05	79.10	77.00	80.75	1,224,341	96,988,285	79.217	75.34	75.29	75.34	73.34	76.91	1,285,438	75.452	1.28%
2026-07-20	78.10	78.10	78.25	74.50	79.45	1,179,199	91,795,841	77.846	74.39	74.39	74.53	70.96	75.67	1,238,043	74.146	4.90%
2026-07-17	74.45	74.45	74.50	73.25	76.95	653,000	48,772,576	74.690	70.91	70.91	70.96	69.77	73.29	685,586	71.140	-2.49%
2026-07-16	76.35	76.35	76.40	75.45	78.60	492,600	38,039,262	77.221	72.72	72.72	72.77	71.86	74.86	517,182	73.551	1.66%
2026-07-15	75.10	75.10	75.15	72.60	76.80	534,220	40,288,936	75.416	71.53	71.53	71.58	69.15	73.15	560,878	71.832	2.39%
2026-07-14	73.35	73.35	73.60	72.40	76.65	419,420	30,957,238	73.810	69.86	69.86	70.10	68.96	73.01	440,350	70.301	-0.34%
2026-07-13	73.60	73.50	73.60	73.20	77.30	844,988	62,987,473	74.542	70.10	70.01	70.10	69.72	73.63	887,154	70.999	0.27%
2026-07-10	73.40	73.40	73.50	71.80	78.70	531,789	39,161,366	73.641	69.91	69.91	70.01	68.39	74.96	558,326	70.141	2.66%
2026-07-09	71.50	71.50	71.55	70.70	74.75	737,890	52,955,826	71.767	68.10	68.10	68.15	67.34	71.20	774,712	68.356	-4.41%
2026-07-08	74.80	74.80	74.95	74.25	76.55	321,400	24,133,685	75.089	71.24	71.24	71.39	70.72	72.91	337,438	71.520	-1.77%
2026-07-07	76.15	76.15	76.25	74.45	79.25	431,800	32,714,285	75.763	72.53	72.53	72.63	70.91	75.48	453,348	72.162	0.59%
2026-07-06	75.70	75.70	75.75	73.90	83.15	595,111	44,995,947	75.609	72.10	72.10	72.15	70.39	79.20	624,808	72.016	1.00%
2026-07-03	74.95	74.95	75.00	71.25	76.45	1,130,594	85,052,628	75.228	71.39	71.39	71.44	67.86	72.82	1,187,013	71.653	4.97%
2026-07-02	71.40	71.30	71.40	67.00	72.50	828,070	58,839,538	71.056	68.01	67.91	68.01	63.82	69.05	869,392	67.679	7.69%
2026-06-30	66.30	66.10	66.30	65.35	68.90	571,600	37,804,181	66.137	63.15	62.96	63.15	62.24	65.63	600,124	62.994	-3.77%
2026-06-29	68.90	68.65	68.90	66.00	69.55	324,600	22,327,210	68.784	65.63	65.39	65.63	62.86	66.24	340,798	65.514	2.84%
2026-06-26	67.00	66.95	67.00	65.70	69.95	615,005	41,048,072	66.744	63.82	63.77	63.82	62.58	66.63	645,695	63.572	-0.37%
2026-06-25	67.25	67.25	67.35	65.05	67.50	431,055	28,710,131	66.604	64.05	64.05	64.15	61.96	64.29	452,565	63.439	0.30%
2026-06-24	67.05	67.00	67.05	66.30	68.15	452,870	30,347,078	67.011	63.86	63.82	63.86	63.15	64.91	475,469	63.826	-0.96%
2026-06-23	67.70	67.65	67.75	67.25	68.35	237,660	16,113,752	67.802	64.48	64.43	64.53	64.05	65.10	249,520	64.579	-0.07%
2026-06-22	67.75	67.65	67.75	65.60	68.50	706,420	47,338,544	67.012	64.53	64.43	64.53	62.48	65.24	741,672	63.827	-1.09%
2026-06-18	68.50	68.35	68.50	66.75	70.00	861,800	58,668,033	68.076	65.24	65.10	65.24	63.58	66.67	904,805	64.841	-1.58%
2026-06-17	69.60	69.55	69.60	67.80	69.80	295,339	20,399,653	69.072	66.29	66.24	66.29	64.58	66.48	310,077	65.789	0.72%
2026-06-16	69.10	69.05	69.10	68.30	71.70	482,190	33,250,324	68.957	65.82	65.77	65.82	65.05	68.29	506,252	65.679	-1.22%
2026-06-15	69.95	69.95	70.10	68.80	70.60	255,881	17,798,332	69.557	66.63	66.63	66.77	65.53	67.24	268,650	66.251	0.07%
2026-06-12	69.90	69.90	69.95	69.30	71.00	157,400	10,978,214	69.747	66.58	66.58	66.63	66.01	67.63	165,255	66.432	0.22%
2026-06-11	69.75	69.70	69.75	68.60	71.15	402,440	27,894,562	69.314	66.43	66.39	66.43	65.34	67.77	422,522	66.019	-1.97%
2026-06-10	71.15	70.80	71.15	69.90	73.30	206,764	14,632,717	70.770	67.77	67.43	67.77	66.58	69.82	217,082	67.406	-0.28%
2026-06-09	71.35	71.00	71.35	68.75	71.75	422,190	29,808,787	70.605	67.96	67.63	67.96	65.48	68.34	443,258	67.249	1.86%
2026-06-08	70.05	70.00	70.05	69.10	71.35	280,434	19,606,745	69.916	66.72	66.67	66.72	65.82	67.96	294,428	66.593	-1.34%
2026-06-05	71.00	70.95	71.05	70.75	74.45	507,120	36,246,831	71.476	67.63	67.58	67.67	67.39	70.91	532,426	68.079	-2.34%
2026-06-04	72.70	72.65	72.70	70.60	73.40	555,400	40,165,255	72.318	69.24	69.20	69.24	67.24	69.91	583,115	68.880	2.25%
2026-06-03	71.10	71.05	71.10	69.60	71.30	644,732	45,298,779	70.260	67.72	67.67	67.72	66.29	67.91	676,905	66.920	-0.77%
2026-06-02	71.65	71.65	71.70	70.10	71.90	309,100	22,060,180	71.369	68.24	68.24	68.29	66.77	68.48	324,525	67.977	1.06%
2026-06-01	70.90	70.80	70.90	68.70	71.10	465,600	32,675,735	70.180	67.53	67.43	67.53	65.43	67.72	488,834	66.844	0.78%
2026-05-29	70.35	70.30	70.35	69.90	72.15	665,426	47,028,731	70.675	67.01	66.96	67.01	66.58	68.72	698,632	67.315	-0.50%
2026-05-28	70.70	70.50	70.70	69.55	72.50	608,000	42,898,255	70.556	67.34	67.15	67.34	66.24	69.05	638,340	67.203	-2.21%
2026-05-27	72.30	72.20	72.30	68.60	72.30	1,020,020	72,536,617	71.113	68.86	68.77	68.86	65.34	68.86	1,070,921	67.733	2.48%
2026-05-26	70.55	70.35	70.55	70.00	72.75	777,193	55,253,745	71.094	67.20	67.01	67.20	66.67	69.29	815,976	67.715	-2.29%
2026-05-22	72.20	72.10	72.20	71.35	74.30	1,229,006	88,865,001	72.306	68.77	68.67	68.77	67.96	70.77	1,290,336	68.870	-1.84%
2026-05-21	73.55	73.55	73.95	70.15	80.00	1,737,514	126,812,402	72.985	70.05	70.05	70.44	66.82	76.20	1,824,219	69.516	-5.01%
2026-05-20	82.90	82.85	82.90	80.95	84.40	819,000	67,738,098	82.708	73.75	73.71	73.75	72.01	75.08	920,615	73.579	0.00%
2026-05-19	82.90	82.75	82.90	82.25	86.35	745,595	61,964,353	83.107	73.75	73.62	73.75	73.17	76.82	838,102	73.934	-2.01%
2026-05-18	84.60	84.50	84.60	80.95	87.05	1,279,400	107,468,880	83.999	75.26	75.17	75.26	72.01	77.44	1,438,137	74.728	1.08%
2026-05-15	83.70	83.60	83.70	81.40	84.30	585,822	48,487,167	82.768	74.46	74.37	74.46	72.42	75.00	658,506	73.632	0.24%
2026-05-14	83.50	83.40	83.50	82.75	85.50	158,010	13,167,210	83.331	74.28	74.19	74.28	73.62	76.06	177,615	74.134	-0.48%
2026-05-13	83.90	83.90	84.00	83.50	86.10	382,320	32,158,399	84.114	74.64	74.64	74.73	74.28	76.60	429,755	74.830	-2.16%
2026-05-12	85.75	85.65	85.75	84.65	86.55	307,650	26,357,782	85.675	76.29	76.20	76.29	75.31	77.00	345,821	76.218	-0.92%
2026-05-11	86.55	86.40	86.55	83.35	86.70	365,920	31,262,218	85.435	77.00	76.86	77.00	74.15	77.13	411,320	76.005	1.82%
2026-05-08	85.00	85.00	85.05	82.35	85.75	385,833	32,583,202	84.449	75.62	75.62	75.66	73.26	76.29	433,704	75.128	-0.41%
2026-05-07	85.35	85.30	85.35	83.40	88.40	935,095	79,652,379	85.181	75.93	75.88	75.93	74.19	78.64	1,051,114	75.779	-1.78%
2026-05-06	86.90	86.85	86.90	85.85	90.90	697,157	60,622,642	86.957	77.31	77.26	77.31	76.37	80.87	783,654	77.359	-0.80%
2026-05-05	87.60	87.40	87.60	85.95	88.20	447,343	38,997,977	87.177	77.93	77.75	77.93	76.46	78.46	502,845	77.555	-0.17%
2026-05-04	87.75	87.75	87.80	87.00	90.00	225,050	19,772,735	87.859	78.06	78.06	78.11	77.40	80.07	252,972	78.162	-1.96%
2026-04-30	89.50	89.40	89.50	86.65	90.10	725,560	64,603,731	89.040	79.62	79.53	79.62	77.09	80.16	815,581	79.212	2.29%
2026-04-29	87.50	87.45	87.50	85.20	88.75	934,400	81,723,689	87.461	77.84	77.80	77.84	75.80	78.95	1,050,332	77.807	0.40%
2026-04-28	87.15	87.10	87.15	85.70	89.75	678,560	59,020,215	86.979	77.53	77.49	77.53	76.24	79.84	762,750	77.378	-2.90%
2026-04-27	89.75	89.75	89.85	89.05	93.95	443,030	39,841,584	89.930	79.84	79.84	79.93	79.22	83.58	497,997	80.004	-1.27%
2026-04-24	90.90	90.85	90.90	89.60	92.15	398,600	36,144,199	90.678	80.87	80.82	80.87	79.71	81.98	448,055	80.669	-2.15%
2026-04-23	92.90	92.45	92.90	91.80	94.90	727,470	67,514,673	92.808	82.65	82.25	82.65	81.67	84.43	817,728	82.564	-0.54%
2026-04-22	93.40	93.15	93.40	87.05	94.55	1,105,800	102,330,495	92.540	83.09	82.87	83.09	77.44	84.11	1,242,998	82.326	4.71%
2026-04-21	89.20	89.05	89.20	86.70	91.15	1,263,457	111,869,410	88.542	79.35	79.22	79.35	77.13	81.09	1,420,216	78.769	-0.89%
2026-04-20	90.00	90.00	90.05	87.40	90.90	1,288,642	114,951,979	89.204	80.07	80.07	80.11	77.75	80.87	1,448,526	79.358	-0.28%
2026-04-17	90.25	89.65	90.25	89.25	91.70	591,430	53,289,675	90.103	80.29	79.75	80.29	79.40	81.58	664,810	80.158	-0.66%
2026-04-16	90.85	90.05	90.85	89.35	91.50	1,208,624	109,177,076	90.332	80.82	80.11	80.82	79.49	81.40	1,358,580	80.361	0.50%
2026-04-15	90.40	90.05	90.40	85.30	91.85	1,841,470	166,030,698	90.162	80.42	80.11	80.42	75.88	81.71	2,069,944	80.210	5.92%
2026-04-14	85.35	85.30	85.35	81.65	86.00	1,292,100	109,197,574	84.512	75.93	75.88	75.93	72.64	76.51	1,452,413	75.184	3.14%
2026-04-13	82.75	82.45	82.75	80.45	82.80	1,315,380	107,833,738	81.979	73.62	73.35	73.62	71.57	73.66	1,478,581	72.931	0.00%
2026-04-10	82.75	82.65	82.75	81.05	84.60	1,500,900	124,567,490	82.995	73.62	73.53	73.62	72.10	75.26	1,687,119	73.834	0.98%
2026-04-09	81.95	81.60	81.95	78.90	82.75	1,872,400	152,441,700	81.415	72.90	72.59	72.90	70.19	73.62	2,104,711	72.429	3.73%
2026-04-08	79.00	78.95	79.00	76.00	80.20	1,566,791	123,636,317	78.911	70.28	70.24	70.28	67.61	71.35	1,761,185	70.201	1.61%
2026-04-02	77.75	77.65	77.75	76.95	78.40	1,129,452	87,802,813	77.739	69.17	69.08	69.17	68.46	69.75	1,269,585	69.159	0.52%
2026-04-01	77.35	77.20	77.35	75.00	78.45	1,964,519	152,061,464	77.404	68.81	68.68	68.81	66.72	69.79	2,208,260	68.860	4.32%
2026-03-31	74.15	73.75	74.15	72.95	76.50	1,225,835	91,630,264	74.749	65.97	65.61	65.97	64.90	68.06	1,377,926	66.499	1.78%
2026-03-30	72.85	72.75	72.85	68.60	75.00	2,808,470	203,677,371	72.523	64.81	64.72	64.81	61.03	66.72	3,156,921	64.518	9.47%
2026-03-27	66.55	66.25	66.55	65.65	67.45	313,284	20,808,383	66.420	59.20	58.94	59.20	58.40	60.01	352,154	59.089	1.60%
2026-03-26	65.50	65.40	65.50	64.95	66.85	558,020	36,538,479	65.479	58.27	58.18	58.27	57.78	59.47	627,254	58.251	-2.02%
2026-03-25	66.85	66.60	66.85	65.65	68.10	459,630	30,594,977	66.564	59.47	59.25	59.47	58.40	60.58	516,657	59.217	1.29%
2026-03-24	66.00	65.90	66.00	63.80	67.20	543,800	35,270,070	64.859	58.72	58.63	58.72	56.76	59.78	611,270	57.700	1.30%
2026-03-23	65.15	65.05	65.15	63.80	67.20	926,400	60,252,000	65.039	57.96	57.87	57.96	56.76	59.78	1,041,340	57.860	-4.19%
2026-03-20	68.00	68.00	68.10	67.45	70.15	496,000	33,807,702	68.161	60.49	60.49	60.58	60.01	62.41	557,539	60.637	-3.00%
2026-03-19	70.10	70.00	70.10	69.20	71.00	289,000	20,243,931	70.048	62.36	62.27	62.36	61.56	63.16	324,857	62.317	-1.41%
2026-03-18	71.10	70.75	71.10	69.75	71.30	104,001	7,337,941	70.556	63.25	62.94	63.25	62.05	63.43	116,905	62.769	0.85%
2026-03-17	70.50	70.50	70.55	70.00	72.70	283,200	20,072,879	70.879	62.72	62.72	62.76	62.27	64.68	318,337	63.055	-0.42%
2026-03-16	70.80	70.70	70.80	69.15	71.20	120,681	8,489,643	70.348	62.99	62.90	62.99	61.52	63.34	135,654	62.583	0.85%
2026-03-13	70.20	70.05	70.65	69.25	71.15	193,790	13,600,510	70.182	62.45	62.32	62.85	61.61	63.30	217,834	62.435	-1.06%
2026-03-12	70.95	70.40	70.95	69.55	73.80	360,820	25,367,860	70.306	63.12	62.63	63.12	61.87	65.65	405,587	62.546	-0.35%
2026-03-11	71.20	71.00	71.35	70.95	73.50	277,010	19,944,551	71.999	63.34	63.16	63.47	63.12	65.39	311,379	64.052	0.28%
2026-03-10	71.00	71.00	71.20	67.00	71.65	720,325	50,867,062	70.617	63.16	63.16	63.34	59.60	63.74	809,697	62.822	3.35%
2026-03-09	68.70	68.60	68.80	66.00	69.80	911,182	61,375,141	67.358	61.12	61.03	61.21	58.72	62.10	1,024,234	59.923	-1.29%
2026-03-06	69.60	69.50	69.60	69.10	70.45	293,820	20,491,729	69.742	61.92	61.83	61.92	61.47	62.67	330,275	62.045	0.29%
2026-03-05	69.40	69.40	69.50	69.00	73.60	991,176	69,517,057	70.136	61.74	61.74	61.83	61.38	65.48	1,114,153	62.395	-4.01%
2026-03-04	72.30	72.00	72.30	70.90	73.00	633,020	45,272,751	71.519	64.32	64.05	64.32	63.07	64.94	711,560	63.625	-1.03%
2026-03-03	73.05	73.05	73.10	71.70	77.45	998,760	72,941,047	73.032	64.99	64.99	65.03	63.79	68.90	1,122,678	64.971	-4.76%
2026-03-02	76.70	76.60	76.70	70.55	76.95	654,630	49,760,506	76.013	68.23	68.15	68.23	62.76	68.46	735,851	67.623	1.52%
2026-02-27	75.55	75.25	75.55	73.30	75.55	608,600	45,348,240	74.512	67.21	66.94	67.21	65.21	67.21	684,110	66.288	2.79%
2026-02-26	73.50	73.50	73.55	71.15	75.50	1,050,600	76,288,105	72.614	65.39	65.39	65.43	63.30	67.17	1,180,949	64.599	-2.52%
2026-02-25	75.40	74.85	75.40	74.80	77.15	380,800	28,728,170	75.442	67.08	66.59	67.08	66.54	68.63	428,046	67.115	-0.13%
2026-02-24	75.50	75.05	75.50	73.50	75.80	555,462	41,635,329	74.956	67.17	66.77	67.17	65.39	67.43	624,379	66.683	-1.18%
2026-02-23	76.40	76.20	76.40	74.55	77.45	324,770	24,755,136	76.224	67.97	67.79	67.97	66.32	68.90	365,065	67.810	2.07%
2026-02-20	74.85	74.45	74.85	74.00	76.50	172,000	12,902,215	75.013	66.59	66.23	66.59	65.83	68.06	193,340	66.733	-0.40%
2026-02-16	75.15	75.15	75.30	74.55	76.80	83,800	6,304,035	75.227	66.86	66.86	66.99	66.32	68.32	94,197	66.924	-1.05%
2026-02-13	75.95	75.65	75.95	74.65	77.00	328,856	24,860,045	75.596	67.57	67.30	67.57	66.41	68.50	369,658	67.252	0.00%
2026-02-12	75.95	75.70	75.95	75.40	78.60	289,740	22,051,105	76.107	67.57	67.34	67.57	67.08	69.92	325,688	67.706	-1.30%
2026-02-11	76.95	76.95	77.00	74.15	78.85	1,998,712	154,307,109	77.203	68.46	68.46	68.50	65.97	70.15	2,246,695	68.682	5.41%
2026-02-10	73.00	73.00	73.15	71.10	74.00	1,331,840	97,153,141	72.947	64.94	64.94	65.08	63.25	65.83	1,497,083	64.895	-1.22%
2026-02-09	73.90	73.90	74.00	73.15	74.45	484,666	35,757,027	73.777	65.74	65.74	65.83	65.08	66.23	544,799	65.633	0.89%
2026-02-06	73.25	73.20	73.25	71.10	74.60	1,069,990	78,313,359	73.191	65.16	65.12	65.16	63.25	66.37	1,202,745	65.112	1.52%
2026-02-05	72.15	72.15	72.35	70.20	73.75	1,571,860	113,799,747	72.398	64.19	64.19	64.36	62.45	65.61	1,766,883	64.407	2.78%
2026-02-04	70.20	69.80	70.20	67.60	71.00	587,597	40,865,588	69.547	62.45	62.10	62.45	60.14	63.16	660,501	61.871	0.65%
2026-02-03	69.75	69.15	69.75	66.25	70.20	426,530	29,399,009	68.926	62.05	61.52	62.05	58.94	62.45	479,450	61.318	4.18%
2026-02-02	66.95	66.80	66.95	66.05	70.15	606,800	40,508,880	66.758	59.56	59.43	59.56	58.76	62.41	682,087	59.390	-2.41%
2026-01-30	68.60	68.15	68.60	67.75	71.20	376,300	25,791,820	68.541	61.03	60.63	61.03	60.27	63.34	422,988	60.975	-1.58%
2026-01-29	69.70	69.65	69.70	68.35	70.50	497,200	34,498,210	69.385	62.01	61.96	62.01	60.81	62.72	558,888	61.726	0.14%
2026-01-28	69.60	69.60	69.85	67.50	70.20	636,400	44,021,188	69.172	61.92	61.92	62.14	60.05	62.45	715,359	61.537	1.02%
2026-01-27	68.90	68.45	68.90	67.30	69.95	788,620	54,027,921	68.509	61.30	60.89	61.30	59.87	62.23	886,465	60.948	-1.57%
2026-01-26	70.00	70.00	70.30	69.00	70.90	720,988	50,633,940	70.229	62.27	62.27	62.54	61.38	63.07	810,442	62.477	1.23%
2026-01-23	69.15	68.90	69.15	68.30	69.55	203,782	14,070,088	69.045	61.52	61.30	61.52	60.76	61.87	229,066	61.424	0.88%
2026-01-22	68.55	68.50	68.55	68.20	70.25	312,600	21,514,532	68.824	60.98	60.94	60.98	60.67	62.50	351,385	61.228	-2.42%
2026-01-21	70.25	70.25	70.50	69.95	73.00	865,800	61,509,111	71.043	62.50	62.50	62.72	62.23	64.94	973,221	63.202	0.14%
2026-01-20	70.15	70.15	70.35	67.00	70.90	1,337,613	93,367,336	69.801	62.41	62.41	62.58	59.60	63.07	1,503,573	62.097	5.81%
2026-01-19	66.30	66.20	66.30	64.55	67.20	357,202	23,554,656	65.942	58.98	58.89	58.98	57.43	59.78	401,521	58.664	-0.75%
2026-01-16	66.80	66.65	66.80	65.55	66.90	283,000	18,781,293	66.365	59.43	59.29	59.43	58.31	59.52	318,112	59.040	1.21%
2026-01-15	66.00	66.00	66.25	65.60	67.75	217,000	14,383,050	66.281	58.72	58.72	58.94	58.36	60.27	243,924	58.965	-1.05%
2026-01-14	66.70	66.50	66.75	65.50	68.30	443,600	29,572,507	66.665	59.34	59.16	59.38	58.27	60.76	498,638	59.307	-0.15%
2026-01-13	66.80	66.60	66.80	63.30	67.90	596,610	39,731,731	66.596	59.43	59.25	59.43	56.31	60.41	670,632	59.245	0.30%
2026-01-12	66.60	66.55	66.60	64.85	68.65	927,020	61,082,146	65.891	59.25	59.20	59.25	57.69	61.07	1,042,037	58.618	-0.30%
2026-01-09	66.80	66.75	66.80	65.65	68.70	494,000	33,130,280	67.065	59.43	59.38	59.43	58.40	61.12	555,291	59.663	-1.69%
2026-01-08	67.95	67.90	67.95	65.60	69.25	1,046,000	70,974,270	67.853	60.45	60.41	60.45	58.36	61.61	1,175,779	60.364	3.42%
2026-01-07	65.70	65.70	65.85	61.50	67.00	1,435,550	93,920,091	65.424	58.45	58.45	58.58	54.71	59.60	1,613,661	58.203	5.20%
2026-01-06	62.45	62.15	62.45	61.15	62.80	977,049	60,675,636	62.101	55.56	55.29	55.56	54.40	55.87	1,098,273	55.246	1.05%
2026-01-05	61.80	61.75	61.80	60.80	63.75	530,990	33,056,803	62.255	54.98	54.93	54.98	54.09	56.71	596,871	55.384	1.48%
2026-01-02	60.90	60.90	61.00	58.60	61.35	120,636	7,285,594	60.393	54.18	54.18	54.27	52.13	54.58	135,603	53.727	2.18%
2025-12-31	59.60	59.55	59.60	59.20	60.25	190,200	11,391,864	59.894	53.02	52.98	53.02	52.67	53.60	213,798	53.283	-0.58%
2025-12-30	59.95	59.95	60.00	59.40	61.00	1,241,400	74,205,410	59.776	53.33	53.33	53.38	52.84	54.27	1,395,422	53.178	-0.91%
2025-12-29	60.50	60.40	60.50	60.20	61.35	247,800	15,016,198	60.598	53.82	53.73	53.82	53.56	54.58	278,545	53.909	-0.25%
2025-12-24	60.65	60.65	60.70	60.20	61.30	93,800	5,664,260	60.387	53.96	53.96	54.00	53.56	54.53	105,438	53.721	-0.57%
2025-12-23	61.00	61.00	61.05	60.30	61.50	304,400	18,489,820	60.742	54.27	54.27	54.31	53.64	54.71	342,167	54.037	-0.65%
2025-12-22	61.40	61.40	61.45	60.70	63.00	219,200	13,406,710	61.162	54.62	54.62	54.67	54.00	56.05	246,396	54.411	-1.37%
2025-12-19	62.25	62.00	62.25	61.45	63.00	163,532	10,138,719	61.998	55.38	55.16	55.38	54.67	56.05	183,822	55.155	0.57%
2025-12-18	61.90	61.55	61.90	60.85	62.60	392,800	24,310,700	61.891	55.07	54.76	55.07	54.13	55.69	441,535	55.059	1.23%
2025-12-17	61.15	61.10	61.15	60.05	61.65	158,800	9,712,770	61.164	54.40	54.36	54.40	53.42	54.85	178,503	54.413	1.49%
2025-12-16	60.25	60.10	60.25	58.85	60.80	379,653	22,705,354	59.806	53.60	53.47	53.60	52.35	54.09	426,757	53.204	-0.82%
2025-12-15	60.75	60.75	60.90	59.95	61.75	457,588	27,847,978	60.858	54.04	54.04	54.18	53.33	54.93	514,362	54.141	0.33%
2025-12-12	60.55	60.30	60.55	58.40	60.80	240,860	14,493,846	60.175	53.87	53.64	53.87	51.95	54.09	270,744	53.533	2.89%
2025-12-11	58.85	58.85	59.05	58.60	60.40	321,080	19,028,298	59.263	52.35	52.35	52.53	52.13	53.73	360,917	52.722	-1.75%
2025-12-10	59.90	59.85	60.25	59.35	60.35	143,657	8,612,403	59.951	53.29	53.24	53.60	52.80	53.69	161,481	53.334	-0.08%
2025-12-09	59.95	59.95	60.15	59.30	60.90	353,000	21,091,245	59.749	53.33	53.33	53.51	52.75	54.18	396,797	53.154	-0.50%
2025-12-08	60.25	60.25	60.40	59.70	61.30	504,050	30,409,180	60.330	53.60	53.60	53.73	53.11	54.53	566,588	53.671	-1.07%
2025-12-05	60.90	60.90	61.00	59.80	61.20	304,000	18,453,935	60.704	54.18	54.18	54.27	53.20	54.44	341,718	54.003	0.83%
2025-12-04	60.40	60.15	60.40	59.50	61.15	279,358	16,816,744	60.198	53.73	53.51	53.73	52.93	54.40	314,018	53.553	-0.66%
2025-12-03	60.80	60.80	60.85	60.00	61.50	412,564	24,932,099	60.432	54.09	54.09	54.13	53.38	54.71	463,751	53.762	-0.49%
2025-12-02	61.10	61.00	61.20	60.55	61.70	501,592	30,593,606	60.993	54.36	54.27	54.44	53.87	54.89	563,825	54.261	-0.65%
2025-12-01	61.50	61.50	62.00	61.35	62.70	150,400	9,302,590	61.852	54.71	54.71	55.16	54.58	55.78	169,060	55.025	-1.13%
2025-11-28	62.20	61.90	62.30	60.90	62.30	192,160	11,903,184	61.944	55.33	55.07	55.42	54.18	55.42	216,002	55.107	2.13%
2025-11-27	60.90	60.80	60.90	59.80	61.10	188,800	11,461,120	60.705	54.18	54.09	54.18	53.20	54.36	212,225	54.005	0.74%
2025-11-26	60.45	60.45	60.50	59.80	62.65	1,176,070	71,127,913	60.479	53.78	53.78	53.82	53.20	55.73	1,321,987	53.804	-2.34%
2025-11-25	61.90	61.80	61.90	61.25	63.30	402,350	24,965,392	62.049	55.07	54.98	55.07	54.49	56.31	452,270	55.200	-1.20%
2025-11-24	62.65	62.40	62.65	61.50	62.75	453,819	28,201,590	62.143	55.73	55.51	55.73	54.71	55.82	510,125	55.284	0.64%
2025-11-21	62.25	62.25	62.40	61.20	63.15	777,550	48,473,157	62.341	55.38	55.38	55.51	54.44	56.18	874,022	55.460	-2.73%
2025-11-20	64.00	63.90	64.00	63.25	65.65	386,200	24,795,015	64.203	56.94	56.85	56.94	56.27	58.40	434,116	57.116	-1.23%
2025-11-19	64.80	64.55	64.80	63.70	66.05	569,217	36,687,104	64.452	57.65	57.43	57.65	56.67	58.76	639,841	57.338	-0.61%
2025-11-18	65.20	65.20	65.40	64.25	67.00	635,800	41,480,708	65.242	58.00	58.00	58.18	57.16	59.60	714,685	58.041	-1.58%
2025-11-17	66.25	66.25	66.40	65.15	67.45	335,400	22,122,575	65.959	58.94	58.94	59.07	57.96	60.01	377,014	58.678	-1.78%
2025-11-14	67.45	67.45	67.50	66.60	68.70	802,800	54,021,670	67.292	60.01	60.01	60.05	59.25	61.12	902,405	59.864	-1.68%
2025-11-13	68.60	68.60	68.70	67.80	70.10	1,129,000	78,132,725	69.205	61.03	61.03	61.12	60.32	62.36	1,269,077	61.567	-1.08%
2025-11-12	69.35	68.95	69.35	68.10	70.25	640,028	44,205,491	69.068	61.70	61.34	61.70	60.58	62.50	719,437	61.445	0.14%
2025-11-11	69.25	69.00	69.25	67.60	70.05	1,107,100	76,638,540	69.225	61.61	61.38	61.61	60.14	62.32	1,244,460	61.584	1.84%
2025-11-10	68.00	67.80	68.05	66.00	68.95	509,600	34,316,258	67.340	60.49	60.32	60.54	58.72	61.34	572,827	59.907	1.04%
2025-11-07	67.30	67.30	67.45	66.50	67.50	294,400	19,735,470	67.036	59.87	59.87	60.01	59.16	60.05	330,927	59.637	-1.10%
2025-11-06	68.05	68.05	68.20	66.60	68.90	427,588	29,115,974	68.094	60.54	60.54	60.67	59.25	61.30	480,639	60.578	0.00%
2025-11-05	68.05	67.55	68.10	65.35	68.50	589,959	39,397,495	66.780	60.54	60.09	60.58	58.14	60.94	663,156	59.409	1.26%
2025-11-04	67.20	67.15	67.20	66.00	69.15	673,792	45,241,223	67.144	59.78	59.74	59.78	58.72	61.52	757,390	59.733	-2.89%
2025-11-03	69.20	69.05	69.20	63.65	70.40	3,360,400	231,287,420	68.827	61.56	61.43	61.56	56.62	62.63	3,777,330	61.230	8.12%
2025-10-31	64.00	64.00	64.10	63.45	65.00	380,240	24,477,180	64.373	56.94	56.94	57.02	56.45	57.83	427,417	57.268	-0.31%
2025-10-30	64.20	64.15	64.20	62.95	64.80	812,502	51,977,835	63.973	57.11	57.07	57.11	56.00	57.65	913,310	56.911	1.66%
2025-10-28	63.15	63.15	63.20	62.65	64.00	385,534	24,346,649	63.150	56.18	56.18	56.22	55.73	56.94	433,368	56.180	-1.41%
2025-10-27	64.05	64.00	64.05	63.65	65.50	526,280	33,905,039	64.424	56.98	56.94	56.98	56.62	58.27	591,576	57.313	0.39%
2025-10-24	63.80	63.75	63.80	61.65	64.70	1,364,706	86,690,837	63.523	56.76	56.71	56.76	54.85	57.56	1,534,027	56.512	3.74%
2025-10-23	61.50	61.30	61.50	59.80	62.90	496,874	30,097,014	60.573	54.71	54.53	54.71	53.20	55.96	558,522	53.887	0.49%
2025-10-22	61.20	61.15	61.20	61.20	62.60	472,133	29,185,078	61.815	54.44	54.40	54.44	54.44	55.69	530,711	54.992	-1.61%
2025-10-21	62.20	62.20	62.50	61.45	63.60	639,660	40,098,646	62.687	55.33	55.33	55.60	54.67	56.58	719,024	55.768	1.88%
2025-10-20	61.05	61.00	61.05	59.80	61.20	377,000	22,846,445	60.601	54.31	54.27	54.31	53.20	54.44	423,775	53.912	1.33%
2025-10-17	60.25	60.15	60.25	59.60	62.00	638,200	38,486,432	60.305	53.60	53.51	53.60	53.02	55.16	717,382	53.648	-2.51%
2025-10-16	61.80	61.65	61.80	61.00	62.60	321,260	19,809,923	61.663	54.98	54.85	54.98	54.27	55.69	361,119	54.857	0.00%
2025-10-15	61.80	61.70	61.80	60.45	62.70	554,600	33,986,735	61.282	54.98	54.89	54.98	53.78	55.78	623,410	54.517	0.00%
2025-10-14	61.80	61.70	61.80	60.70	62.90	680,875	42,121,206	61.863	54.98	54.89	54.98	54.00	55.96	765,352	55.035	-0.64%
2025-10-13	62.20	62.05	62.20	58.20	62.20	835,800	50,695,270	60.655	55.33	55.20	55.33	51.78	55.33	939,499	53.960	0.73%
2025-10-10	61.75	61.75	61.80	60.80	63.05	735,676	45,331,255	61.619	54.93	54.93	54.98	54.09	56.09	826,952	54.817	-2.37%
2025-10-09	63.25	63.10	63.25	62.65	64.90	803,529	50,702,121	63.099	56.27	56.14	56.27	55.73	57.74	903,224	56.135	-3.51%
2025-10-08	65.55	65.00	65.55	63.70	66.00	414,379	26,889,135	64.890	58.31	57.83	58.31	56.67	58.72	465,792	57.728	1.55%
2025-10-06	64.55	64.35	64.55	62.85	64.55	197,439	12,591,749	63.775	57.43	57.25	57.43	55.91	57.43	221,936	56.736	0.39%
2025-10-03	64.30	63.95	64.30	63.05	65.25	155,396	9,939,220	63.961	57.20	56.89	57.20	56.09	58.05	174,676	56.901	0.39%
2025-10-02	64.05	64.00	64.05	62.50	65.15	426,958	27,397,304	64.169	56.98	56.94	56.98	55.60	57.96	479,931	57.086	1.67%
2025-09-30	63.00	62.95	63.00	62.30	63.80	737,030	46,532,845	63.136	56.05	56.00	56.05	55.42	56.76	828,474	56.167	1.12%
2025-09-29	62.30	62.30	62.40	61.80	63.45	358,600	22,405,935	62.482	55.42	55.42	55.51	54.98	56.45	403,092	55.585	-0.88%
2025-09-26	62.85	62.85	62.90	61.70	63.75	901,150	56,616,672	62.827	55.91	55.91	55.96	54.89	56.71	1,012,957	55.892	0.16%
2025-09-25	62.75	62.70	62.75	61.60	63.75	1,444,008	90,128,598	62.416	55.82	55.78	55.82	54.80	56.71	1,623,168	55.526	-0.40%
2025-09-24	63.00	62.75	63.00	62.45	64.45	1,034,234	65,240,082	63.081	56.05	55.82	56.05	55.56	57.34	1,162,553	56.118	-2.25%
2025-09-23	64.45	64.00	64.45	62.75	64.80	976,770	62,126,758	63.604	57.34	56.94	57.34	55.82	57.65	1,097,959	56.584	-0.39%
2025-09-22	64.70	64.65	64.70	64.00	66.90	1,168,940	76,112,514	65.112	57.56	57.51	57.56	56.94	59.52	1,313,972	57.926	-1.97%
2025-09-19	66.00	66.00	66.05	65.25	67.00	442,610	29,138,325	65.833	58.72	58.72	58.76	58.05	59.60	497,525	58.567	-0.83%
2025-09-18	66.55	66.50	66.55	65.30	68.70	1,106,579	73,724,377	66.624	59.20	59.16	59.20	58.09	61.12	1,243,874	59.270	-0.97%
2025-09-17	67.20	67.15	67.20	65.25	67.75	827,340	54,863,247	66.313	59.78	59.74	59.78	58.05	60.27	929,989	58.993	-0.44%
2025-09-16	67.50	67.45	67.50	65.40	68.50	1,233,870	82,332,814	66.727	60.05	60.01	60.05	58.18	60.94	1,386,958	59.362	-1.17%
2025-09-15	68.30	68.25	68.30	66.75	68.50	737,892	49,850,922	67.559	60.76	60.72	60.76	59.38	60.94	829,443	60.102	0.52%
2025-09-12	67.95	67.60	67.95	67.40	70.90	1,472,792	100,137,238	67.991	60.45	60.14	60.45	59.96	63.07	1,655,523	60.487	-2.65%
2025-09-11	69.80	69.60	69.80	66.60	70.10	1,083,792	74,589,396	68.823	62.10	61.92	62.10	59.25	62.36	1,218,260	61.226	-1.69%
2025-09-10	71.00	70.45	71.00	69.45	71.80	796,084	56,093,890	70.462	63.16	62.67	63.16	61.78	63.87	894,855	62.685	0.00%
2025-09-09	71.00	70.80	71.00	69.45	71.75	804,500	56,528,370	70.265	63.16	62.99	63.16	61.78	63.83	904,315	62.510	-1.11%
2025-09-08	71.80	71.75	71.80	70.70	74.20	1,382,400	99,627,330	72.068	63.87	63.83	63.87	62.90	66.01	1,553,916	64.114	-0.35%
2025-09-05	72.05	71.90	72.05	69.60	72.85	1,399,520	99,536,936	71.122	64.10	63.96	64.10	61.92	64.81	1,573,160	63.272	0.00%
2025-09-04	72.05	72.05	72.10	69.60	73.40	1,462,620	104,459,185	71.419	64.10	64.10	64.14	61.92	65.30	1,644,089	63.536	1.42%
2025-09-03	71.50	71.40	71.50	68.85	72.50	841,449	59,568,949	70.793	63.20	63.11	63.20	60.86	64.08	951,973	62.574	1.49%
2025-09-02	70.45	70.40	70.45	69.35	72.60	946,510	66,605,868	70.370	62.27	62.23	62.27	61.30	64.17	1,070,834	62.200	-3.29%
2025-09-01	72.85	72.80	72.90	71.75	75.75	1,529,620	112,167,823	73.331	64.39	64.35	64.44	63.42	66.96	1,730,536	64.817	0.55%
2025-08-29	72.45	72.35	72.45	68.15	75.00	2,609,200	190,683,755	73.081	64.04	63.95	64.04	60.24	66.29	2,951,919	64.597	4.85%
2025-08-28	69.10	69.05	69.10	67.20	72.80	2,170,176	150,051,263	69.142	61.08	61.03	61.08	59.40	64.35	2,455,229	61.115	-3.76%
2025-08-27	71.80	71.75	71.80	71.05	77.00	1,995,959	146,373,702	73.335	63.46	63.42	63.46	62.80	68.06	2,258,128	64.821	-4.39%
2025-08-26	75.10	75.05	75.10	66.65	76.25	9,042,192	655,004,341	72.439	66.38	66.34	66.38	58.91	67.40	10,229,885	64.029	10.28%
2025-08-25	68.10	68.05	68.30	66.05	68.80	1,699,510	114,898,381	67.607	60.19	60.15	60.37	58.38	60.81	1,922,741	59.758	2.79%
2025-08-22	66.25	66.05	66.25	64.45	67.20	1,352,200	88,729,840	65.619	58.56	58.38	58.56	56.97	59.40	1,529,812	58.001	0.61%
2025-08-21	65.85	65.85	66.15	63.40	66.70	1,870,525	121,271,573	64.833	58.20	58.20	58.47	56.04	58.96	2,116,219	57.306	0.15%
2025-08-20	65.75	65.75	66.10	65.20	68.00	1,065,610	70,390,216	66.056	58.12	58.12	58.43	57.63	60.11	1,205,578	58.387	-2.52%
2025-08-19	67.45	67.45	67.50	67.05	70.20	1,741,708	119,034,552	68.344	59.62	59.62	59.66	59.27	62.05	1,970,481	60.409	-3.44%
2025-08-18	69.85	69.85	69.95	67.50	72.80	2,736,600	193,233,460	70.611	61.74	61.74	61.83	59.66	64.35	3,096,053	62.413	3.48%
2025-08-15	67.50	67.50	67.65	65.10	68.00	1,175,400	78,371,831	66.677	59.66	59.66	59.80	57.54	60.11	1,329,789	58.936	2.20%
2025-08-14	66.05	66.05	66.10	65.90	68.30	1,547,115	103,008,488	66.581	58.38	58.38	58.43	58.25	60.37	1,750,329	58.851	-1.86%
2025-08-13	67.30	67.30	67.35	65.75	67.60	1,806,400	120,986,625	66.977	59.49	59.49	59.53	58.12	59.75	2,043,671	59.201	2.51%
2025-08-12	65.65	65.65	65.70	65.20	69.75	2,171,200	145,884,885	67.191	58.03	58.03	58.07	57.63	61.65	2,456,387	59.390	0.00%
2025-08-11	65.65	65.60	65.65	62.85	66.25	1,670,415	107,727,995	64.492	58.03	57.98	58.03	55.55	58.56	1,889,824	57.004	1.31%
2025-08-08	64.80	64.80	64.85	63.20	67.05	1,932,915	125,102,576	64.722	57.28	57.28	57.32	55.86	59.27	2,186,804	57.208	-3.36%
2025-08-07	67.05	67.05	67.15	65.40	68.35	3,818,500	255,180,043	66.827	59.27	59.27	59.35	57.81	60.41	4,320,060	59.069	-0.81%
2025-08-06	67.60	67.55	67.60	62.80	71.40	13,448,896	905,532,292	67.331	59.75	59.71	59.75	55.51	63.11	15,215,409	59.514	18.29%
2025-08-05	57.15	57.15	57.30	55.85	57.35	373,870	21,161,651	56.602	50.51	50.51	50.65	49.37	50.69	422,978	50.030	0.35%
2025-08-04	56.95	56.70	56.95	54.60	57.00	730,280	41,025,436	56.178	50.34	50.12	50.34	48.26	50.38	826,202	49.655	1.42%
2025-08-01	56.15	55.95	56.15	55.80	59.85	1,545,760	87,716,000	56.746	49.63	49.45	49.63	49.32	52.90	1,748,796	50.158	-4.83%
2025-07-31	59.00	58.85	59.00	57.40	60.70	1,818,959	108,303,566	59.542	52.15	52.02	52.15	50.74	53.65	2,057,879	52.629	1.55%
2025-07-30	58.10	58.05	58.10	57.05	60.85	2,323,988	137,285,110	59.073	51.35	51.31	51.35	50.43	53.79	2,629,244	52.215	0.09%
2025-07-29	58.05	58.05	58.10	56.00	58.05	810,650	46,272,295	57.080	51.31	51.31	51.35	49.50	51.31	917,129	50.453	0.09%
2025-07-28	58.00	57.80	58.00	57.30	59.40	788,658	45,803,736	58.078	51.27	51.09	51.27	50.65	52.50	892,248	51.335	-0.60%
2025-07-25	58.35	58.25	58.35	57.75	61.80	3,391,600	201,171,613	59.315	51.58	51.49	51.58	51.05	54.63	3,837,087	52.428	1.30%
2025-07-24	57.60	57.60	57.70	55.90	58.00	1,324,345	75,625,959	57.104	50.91	50.91	51.00	49.41	51.27	1,498,298	50.475	3.04%
2025-07-23	55.90	55.85	55.90	52.80	56.70	1,731,365	95,766,661	55.313	49.41	49.37	49.41	46.67	50.12	1,958,780	48.891	5.97%
2025-07-22	52.75	52.75	53.00	52.45	53.50	455,530	24,109,331	52.926	46.63	46.63	46.85	46.36	47.29	515,364	46.781	-1.12%
2025-07-21	53.35	53.30	53.35	52.35	54.10	378,670	20,074,939	53.014	47.16	47.11	47.16	46.27	47.82	428,408	46.859	0.76%
2025-07-18	52.95	52.95	53.00	52.40	54.35	654,615	34,715,207	53.031	46.80	46.80	46.85	46.32	48.04	740,599	46.875	-1.30%
2025-07-17	53.65	53.65	53.70	52.00	53.65	833,552	44,018,169	52.808	47.42	47.42	47.47	45.96	47.42	943,039	46.677	2.98%
2025-07-16	52.10	52.05	52.10	51.60	55.60	1,562,210	82,435,273	52.768	46.05	46.01	46.05	45.61	49.14	1,767,406	46.642	-5.36%
2025-07-15	55.05	55.05	55.10	54.50	55.65	650,820	35,714,852	54.877	48.66	48.66	48.70	48.17	49.19	736,305	48.505	0.27%
2025-07-14	54.90	54.90	55.10	54.40	55.15	443,160	24,282,420	54.794	48.53	48.53	48.70	48.08	48.75	501,369	48.432	0.27%
2025-07-11	54.75	54.75	55.25	54.55	55.85	517,148	28,542,561	55.192	48.39	48.39	48.84	48.22	49.37	585,075	48.784	-0.09%
2025-07-10	54.80	54.80	55.20	54.75	55.90	246,154	13,557,532	55.077	48.44	48.44	48.79	48.39	49.41	278,486	48.683	-0.36%
2025-07-09	55.00	55.00	55.25	54.30	56.60	737,800	40,930,160	55.476	48.61	48.61	48.84	48.00	50.03	834,710	49.035	0.18%
2025-07-08	54.90	54.80	54.90	54.10	55.10	563,400	30,756,325	54.591	48.53	48.44	48.53	47.82	48.70	637,403	48.253	-1.26%
2025-07-07	55.60	55.25	55.60	54.50	57.20	621,000	34,211,330	55.091	49.14	48.84	49.14	48.17	50.56	702,568	48.695	-2.54%
2025-07-04	57.05	56.85	57.10	55.70	57.95	385,400	21,794,240	56.550	50.43	50.25	50.47	49.23	51.22	436,022	49.984	-1.04%
2025-07-03	57.65	57.65	57.85	57.10	59.00	208,111	11,978,998	57.561	50.96	50.96	51.13	50.47	52.15	235,446	50.878	-0.26%
2025-07-02	57.80	57.60	57.80	56.65	58.90	544,620	31,587,185	57.999	51.09	50.91	51.09	50.07	52.06	616,156	51.265	2.21%
2025-06-30	56.55	56.40	56.55	56.15	57.80	447,000	25,363,469	56.742	49.98	49.85	49.98	49.63	51.09	505,713	50.154	-1.39%
2025-06-27	57.35	57.10	57.35	56.10	57.65	307,792	17,482,495	56.800	50.69	50.47	50.69	49.59	50.96	348,221	50.205	0.61%
2025-06-26	57.00	57.00	57.20	56.40	58.05	308,610	17,578,851	56.961	50.38	50.38	50.56	49.85	51.31	349,146	50.348	-0.78%
2025-06-25	57.45	57.45	57.60	57.15	58.45	507,000	29,293,050	57.777	50.78	50.78	50.91	50.51	51.66	573,594	51.069	-0.35%
2025-06-24	57.65	57.40	57.65	55.65	58.00	444,848	25,482,768	57.284	50.96	50.74	50.96	49.19	51.27	503,279	50.633	2.85%
2025-06-23	56.05	55.70	56.05	53.95	56.10	243,959	13,509,165	55.375	49.54	49.23	49.54	47.69	49.59	276,003	48.946	1.26%
2025-06-20	55.35	55.00	55.35	53.75	55.60	519,840	28,566,334	54.952	48.92	48.61	48.92	47.51	49.14	588,121	48.572	1.65%
2025-06-19	54.45	54.45	54.65	53.90	56.80	616,000	33,572,280	54.500	48.13	48.13	48.31	47.64	50.21	696,912	48.173	-4.14%
2025-06-18	56.80	56.80	56.95	55.85	57.15	262,000	14,823,530	56.578	50.21	50.21	50.34	49.37	50.51	296,414	50.010	-1.30%
2025-06-17	57.55	57.50	57.55	56.75	58.55	421,600	24,217,090	57.441	50.87	50.82	50.87	50.16	51.75	476,977	50.772	-0.78%
2025-06-16	58.00	57.95	58.10	56.40	58.30	351,800	20,183,420	57.372	51.27	51.22	51.35	49.85	51.53	398,009	50.711	0.61%
2025-06-13	57.65	57.50	57.70	57.00	58.50	562,600	32,418,490	57.623	50.96	50.82	51.00	50.38	51.71	636,498	50.933	-1.71%
2025-06-12	58.65	58.65	58.75	57.55	59.50	747,600	43,877,075	58.691	51.84	51.84	51.93	50.87	52.59	845,797	51.877	1.38%
2025-06-11	57.85	57.85	57.90	57.35	58.50	505,000	29,258,915	57.938	51.13	51.13	51.18	50.69	51.71	571,332	51.212	0.78%
2025-06-10	57.40	57.35	57.40	56.70	58.65	960,600	55,498,052	57.774	50.74	50.69	50.74	50.12	51.84	1,086,775	51.067	0.09%
2025-06-09	57.35	57.30	57.35	55.80	58.60	949,000	54,324,383	57.244	50.69	50.65	50.69	49.32	51.80	1,073,651	50.598	2.41%
2025-06-06	56.00	56.00	56.05	53.80	57.30	792,600	43,987,440	55.498	49.50	49.50	49.54	47.55	50.65	896,708	49.054	0.90%
2025-06-05	55.50	55.40	55.50	54.70	56.40	697,400	38,610,475	55.363	49.06	48.97	49.06	48.35	49.85	789,004	48.936	0.00%
2025-06-04	55.50	55.45	55.50	54.95	57.75	1,406,200	79,081,460	56.238	49.06	49.01	49.06	48.57	51.05	1,590,904	49.708	-0.18%
2025-06-03	55.60	55.60	55.65	53.55	56.55	1,103,252	61,471,101	55.718	49.14	49.14	49.19	47.33	49.98	1,248,164	49.249	4.61%
2025-06-02	53.15	53.15	53.60	52.10	55.00	372,298	19,768,719	53.099	46.98	46.98	47.38	46.05	48.61	421,199	46.934	-5.60%
2025-05-30	56.30	56.30	56.45	55.20	57.15	795,600	44,857,546	56.382	49.76	49.76	49.90	48.79	50.51	900,102	49.836	0.54%
2025-05-29	56.00	55.95	56.00	53.20	57.35	1,225,200	68,678,322	56.055	49.50	49.45	49.50	47.02	50.69	1,386,130	49.547	5.26%
2025-05-28	53.20	53.05	53.20	52.95	54.95	398,600	21,327,230	53.505	47.02	46.89	47.02	46.80	48.57	450,956	47.293	-2.74%
2025-05-27	54.70	54.70	55.00	54.45	56.85	350,600	19,272,440	54.970	48.35	48.35	48.61	48.13	50.25	396,651	48.588	-1.30%
2025-05-26	55.80	55.80	56.00	55.55	57.90	511,200	28,913,690	56.560	48.99	48.99	49.16	48.77	50.83	582,312	49.653	-2.36%
2025-05-23	57.15	57.15	57.20	54.70	58.30	1,235,800	70,281,315	56.871	50.17	50.17	50.21	48.02	51.18	1,407,709	49.926	3.25%
2025-05-22	55.35	55.15	55.35	53.10	55.80	583,510	32,055,241	54.935	48.59	48.42	48.59	46.62	48.99	664,681	48.227	3.26%
2025-05-21	53.60	53.40	53.85	53.20	55.30	481,200	25,921,840	53.869	47.05	46.88	47.27	46.70	48.55	548,138	47.291	-2.10%
2025-05-20	54.75	54.75	54.80	53.75	55.85	319,000	17,608,450	55.199	48.06	48.06	48.11	47.19	49.03	363,375	48.458	0.64%
2025-05-19	54.40	54.35	54.65	53.00	54.80	429,400	23,215,558	54.065	47.76	47.71	47.98	46.53	48.11	489,133	47.463	1.02%
2025-05-16	53.85	53.85	54.00	53.30	54.25	224,200	12,038,300	53.694	47.27	47.27	47.41	46.79	47.63	255,388	47.137	-0.09%
2025-05-15	53.90	53.85	54.20	53.15	55.35	277,800	14,985,580	53.944	47.32	47.27	47.58	46.66	48.59	316,444	47.356	-1.37%
2025-05-14	54.65	54.55	54.65	53.50	55.20	410,400	22,374,194	54.518	47.98	47.89	47.98	46.97	48.46	467,490	47.860	1.77%
2025-05-13	53.70	53.65	53.95	53.00	55.65	775,600	42,049,310	54.215	47.14	47.10	47.36	46.53	48.85	883,492	47.594	-2.01%
2025-05-12	54.80	54.60	54.80	52.65	55.10	896,200	48,484,710	54.100	48.11	47.93	48.11	46.22	48.37	1,020,868	47.494	3.49%
2025-05-09	52.95	52.95	53.20	51.45	54.60	690,492	36,425,274	52.753	46.48	46.48	46.70	45.17	47.93	786,545	46.311	1.44%
2025-05-08	52.20	52.20	52.50	50.85	52.95	568,650	29,832,524	52.462	45.83	45.83	46.09	44.64	46.48	647,753	46.055	1.26%
2025-05-07	51.55	51.55	51.70	50.65	52.15	561,600	28,828,605	51.333	45.25	45.25	45.39	44.46	45.78	639,723	45.064	2.08%
2025-05-06	50.50	50.50	50.60	49.20	51.00	494,059	24,739,427	50.074	44.33	44.33	44.42	43.19	44.77	562,786	43.959	0.60%
2025-05-02	50.20	50.05	50.20	47.60	50.30	244,000	12,039,630	49.343	44.07	43.94	44.07	41.79	44.16	277,942	43.317	3.19%
2025-04-30	48.65	48.65	48.70	48.30	49.70	657,250	32,235,775	49.046	42.71	42.71	42.75	42.40	43.63	748,678	43.057	-0.10%
2025-04-29	48.70	48.65	48.70	48.30	49.25	610,200	29,709,690	48.688	42.75	42.71	42.75	42.40	43.24	695,083	42.743	-1.02%
2025-04-28	49.20	49.20	49.30	49.15	51.35	555,800	27,578,280	49.619	43.19	43.19	43.28	43.15	45.08	633,116	43.560	-1.20%
2025-04-25	49.80	49.80	49.85	49.65	51.70	587,600	29,801,363	50.717	43.72	43.72	43.76	43.59	45.39	669,340	44.524	-1.48%
2025-04-24	50.55	50.50	50.75	49.00	51.00	606,800	30,379,452	50.065	44.38	44.33	44.55	43.02	44.77	691,210	43.951	-0.20%
2025-04-23	50.65	50.65	50.70	48.75	51.25	1,084,374	54,981,309	50.703	44.46	44.46	44.51	42.80	44.99	1,235,218	44.511	3.47%
2025-04-22	48.95	48.95	49.00	46.85	49.25	851,200	41,377,580	48.611	42.97	42.97	43.02	41.13	43.24	969,608	42.675	4.59%
2025-04-17	46.80	46.80	47.00	45.75	47.30	308,200	14,444,160	46.866	41.08	41.08	41.26	40.16	41.52	351,073	41.143	0.32%
2025-04-16	46.65	46.65	46.75	46.00	49.55	633,200	29,659,103	46.840	40.95	40.95	41.04	40.38	43.50	721,283	41.120	-4.11%
2025-04-15	48.65	48.65	48.80	48.00	50.90	443,400	21,597,990	48.710	42.71	42.71	42.84	42.14	44.68	505,080	42.762	-1.92%
2025-04-14	49.60	49.60	49.70	47.95	50.10	991,200	49,054,870	49.490	43.54	43.54	43.63	42.09	43.98	1,129,083	43.447	3.55%
2025-04-11	47.90	47.70	47.90	46.90	48.75	783,113	37,401,580	47.760	42.05	41.87	42.05	41.17	42.80	892,050	41.928	-1.14%
2025-04-10	48.45	48.45	48.55	48.15	50.60	1,221,386	59,947,773	49.082	42.53	42.53	42.62	42.27	44.42	1,391,290	43.088	2.65%
2025-04-09	47.20	47.20	47.25	46.30	48.35	1,423,911	67,206,590	47.199	41.44	41.44	41.48	40.65	42.45	1,621,988	41.435	-3.67%
2025-04-08	49.00	48.90	49.00	47.50	50.70	1,012,112	49,337,539	48.747	43.02	42.93	43.02	41.70	44.51	1,152,904	42.794	1.98%
2025-04-07	48.05	48.00	48.05	47.25	53.40	2,110,600	104,221,831	49.380	42.18	42.14	42.18	41.48	46.88	2,404,200	43.350	-13.50%
2025-04-03	55.55	55.55	55.75	54.35	56.55	572,435	31,639,086	55.271	48.77	48.77	48.94	47.71	49.64	652,065	48.521	-1.07%
2025-04-02	56.15	55.80	56.15	55.55	57.50	525,400	29,440,560	56.035	49.29	48.99	49.29	48.77	50.48	598,487	49.192	-1.14%
2025-04-01	56.80	56.75	56.80	55.70	58.20	977,999	56,013,789	57.274	49.86	49.82	49.86	48.90	51.09	1,114,046	50.280	2.81%
2025-03-31	55.25	55.20	55.25	53.95	57.50	872,736	47,992,102	54.990	48.50	48.46	48.50	47.36	50.48	994,140	48.275	-2.90%
2025-03-28	56.90	56.90	57.30	56.45	58.40	704,800	40,416,957	57.345	49.95	49.95	50.30	49.56	51.27	802,843	50.342	-1.90%
2025-03-27	58.00	58.00	58.05	55.70	58.45	1,096,800	63,129,239	57.558	50.92	50.92	50.96	48.90	51.31	1,249,373	50.529	1.40%
2025-03-26	57.20	57.10	57.20	55.50	58.85	1,137,300	64,422,302	56.645	50.21	50.13	50.21	48.72	51.66	1,295,507	49.727	-1.38%
2025-03-25	58.00	58.00	58.05	57.20	60.65	2,521,766	147,337,869	58.426	50.92	50.92	50.96	50.21	53.24	2,872,562	51.291	-5.54%
2025-03-24	61.40	61.40	61.60	60.30	63.35	1,346,000	82,920,543	61.605	53.90	53.90	54.08	52.94	55.61	1,533,239	54.082	-3.84%
2025-03-21	63.85	63.85	64.00	61.45	69.35	5,197,893	333,727,410	64.204	56.05	56.05	56.18	53.95	60.88	5,920,959	56.364	-10.20%
2025-03-20	71.10	70.85	71.10	70.20	73.20	1,334,200	95,660,697	71.699	62.42	62.20	62.42	61.63	64.26	1,519,797	62.943	-1.04%
2025-03-19	71.85	71.65	71.90	70.10	72.50	1,371,000	97,956,490	71.449	63.08	62.90	63.12	61.54	63.65	1,561,716	62.724	0.98%
2025-03-18	71.15	71.00	71.15	69.85	73.40	1,948,431	139,770,428	71.735	62.46	62.33	62.46	61.32	64.44	2,219,472	62.975	2.08%
2025-03-17	69.70	69.65	69.70	68.00	74.45	3,602,279	255,989,429	71.063	61.19	61.14	61.19	59.70	65.36	4,103,383	62.385	6.09%
2025-03-14	65.70	65.60	65.80	62.50	66.80	1,070,374	70,052,406	65.447	57.68	57.59	57.76	54.87	58.64	1,219,271	57.454	3.71%
2025-03-13	63.35	62.80	63.45	62.40	65.45	356,656	22,564,523	63.267	55.61	55.13	55.70	54.78	57.46	406,270	55.541	-1.32%
2025-03-12	64.20	63.65	64.20	62.60	65.95	1,234,800	79,163,735	64.111	56.36	55.88	56.36	54.96	57.90	1,406,570	56.281	2.47%
2025-03-11	62.65	62.50	62.65	59.80	62.75	540,600	33,474,736	61.921	55.00	54.87	55.00	52.50	55.09	615,801	54.360	3.55%
2025-03-10	60.50	60.50	60.90	59.80	63.95	1,049,450	63,943,910	60.931	53.11	53.11	53.46	52.50	56.14	1,195,436	53.490	-3.04%
2025-03-07	62.40	62.20	62.40	61.75	63.50	708,150	44,320,532	62.586	54.78	54.60	54.78	54.21	55.75	806,659	54.943	-0.08%
2025-03-06	62.45	62.20	62.45	61.15	63.90	1,286,200	79,893,381	62.116	54.82	54.60	54.82	53.68	56.10	1,465,120	54.530	0.08%
2025-03-05	62.40	62.15	62.40	60.95	62.90	265,400	16,396,645	61.781	54.78	54.56	54.78	53.51	55.22	302,319	54.236	1.22%
2025-03-04	61.65	61.60	61.90	59.85	62.95	500,415	30,870,230	61.689	54.12	54.08	54.34	52.54	55.26	570,026	54.156	0.08%
2025-03-03	61.60	61.35	61.60	59.70	63.00	846,861	51,890,396	61.274	54.08	53.86	54.08	52.41	55.31	964,666	53.791	-0.16%
2025-02-28	61.70	61.70	62.00	60.80	64.50	582,200	36,268,805	62.296	54.17	54.17	54.43	53.38	56.62	663,188	54.689	-3.82%
2025-02-27	64.15	63.85	64.15	62.80	67.00	731,600	47,197,438	64.513	56.32	56.05	56.32	55.13	58.82	833,371	56.634	1.10%
2025-02-26	63.45	63.25	63.50	61.10	64.75	793,660	50,497,476	63.626	55.70	55.53	55.75	53.64	56.84	904,064	55.856	0.71%
2025-02-25	63.00	62.80	63.00	61.15	64.00	861,000	53,915,550	62.620	55.31	55.13	55.31	53.68	56.18	980,772	54.973	-1.18%
2025-02-24	63.75	63.65	63.75	60.70	65.35	1,085,400	69,220,770	63.774	55.96	55.88	55.96	53.29	57.37	1,236,387	55.986	1.84%
2025-02-21	62.60	62.60	62.65	60.20	63.25	1,208,800	75,448,700	62.416	54.96	54.96	55.00	52.85	55.53	1,376,953	54.794	4.33%
2025-02-20	60.00	59.85	60.00	58.75	60.90	1,018,450	61,172,516	60.064	52.67	52.54	52.67	51.58	53.46	1,160,124	52.729	1.69%
2025-02-19	59.00	58.90	59.00	57.50	60.35	749,800	44,201,385	58.951	51.79	51.71	51.79	50.48	52.98	854,103	51.752	0.68%
2025-02-18	58.60	58.45	58.70	57.70	59.25	670,700	39,112,177	58.315	51.44	51.31	51.53	50.65	52.01	763,999	51.194	0.77%
2025-02-17	58.15	58.15	58.25	58.05	60.95	912,200	54,272,159	59.496	51.05	51.05	51.14	50.96	53.51	1,039,094	52.230	-0.77%
2025-02-14	58.60	58.55	58.65	57.70	60.25	1,388,558	81,313,411	58.560	51.44	51.40	51.49	50.65	52.89	1,581,717	51.408	2.00%
2025-02-13	57.45	57.45	57.65	57.35	60.00	807,250	47,557,240	58.913	50.43	50.43	50.61	50.35	52.67	919,544	51.718	-3.20%
2025-02-12	59.35	59.05	59.35	57.80	59.95	571,240	33,727,208	59.042	52.10	51.84	52.10	50.74	52.63	650,704	51.832	0.00%
2025-02-11	59.35	59.35	59.55	57.90	61.35	486,200	28,706,370	59.042	52.10	52.10	52.28	50.83	53.86	553,834	51.832	-1.08%
2025-02-10	60.00	59.95	60.00	59.65	62.90	891,040	54,377,382	61.027	52.67	52.63	52.67	52.37	55.22	1,014,990	53.574	-1.07%
2025-02-07	60.65	60.65	60.90	60.05	63.60	965,200	59,271,860	61.409	53.24	53.24	53.46	52.72	55.83	1,099,466	53.910	-1.14%
2025-02-06	61.35	61.10	61.35	58.30	62.15	1,218,300	73,966,135	60.713	53.86	53.64	53.86	51.18	54.56	1,387,775	53.298	7.82%
2025-02-05	56.90	56.90	56.95	52.50	59.25	1,202,059	68,125,452	56.674	49.95	49.95	50.00	46.09	52.01	1,369,274	49.753	6.65%
2025-02-04	53.35	53.25	53.35	52.50	53.90	90,674	4,815,229	53.105	46.83	46.75	46.83	46.09	47.32	103,287	46.620	1.52%
2025-02-03	52.55	52.55	52.80	51.90	54.65	138,166	7,270,933	52.625	46.13	46.13	46.35	45.56	47.98	157,386	46.198	-3.75%
2025-01-28	54.60	54.30	54.60	53.50	54.60	21,600	1,169,280	54.133	47.93	47.67	47.93	46.97	47.93	24,605	47.523	1.20%
2025-01-27	53.95	53.65	54.00	53.35	54.95	209,400	11,312,301	54.022	47.36	47.10	47.41	46.83	48.24	238,529	47.425	1.89%
2025-01-24	52.95	52.95	53.00	52.15	53.85	424,800	22,422,552	52.784	46.48	46.48	46.53	45.78	47.27	483,893	46.338	0.19%
2025-01-23	52.85	52.80	52.90	52.60	54.10	203,600	10,869,052	53.384	46.40	46.35	46.44	46.18	47.49	231,922	46.865	-0.47%
2025-01-22	53.10	53.00	53.10	51.75	53.25	454,400	23,842,875	52.471	46.62	46.53	46.62	45.43	46.75	517,610	46.063	0.57%
2025-01-21	52.80	52.65	52.85	51.50	54.20	340,000	17,876,317	52.577	46.35	46.22	46.40	45.21	47.58	387,297	46.157	0.67%
2025-01-20	52.45	52.45	52.60	52.45	54.15	271,400	14,430,875	53.172	46.04	46.04	46.18	46.04	47.54	309,154	46.679	-0.10%
2025-01-17	52.50	52.45	52.50	51.45	53.30	536,600	28,128,385	52.420	46.09	46.04	46.09	45.17	46.79	611,245	46.018	-0.47%
2025-01-16	52.75	52.60	52.75	52.15	54.90	438,946	23,409,549	53.331	46.31	46.18	46.31	45.78	48.20	500,007	46.818	0.00%
2025-01-15	52.75	52.45	52.75	51.60	53.05	171,600	9,016,870	52.546	46.31	46.04	46.31	45.30	46.57	195,471	46.129	1.34%
2025-01-14	52.05	52.05	52.45	52.05	53.95	541,200	28,493,675	52.649	45.69	45.69	46.04	45.69	47.36	616,485	46.220	-0.76%
2025-01-13	52.45	52.30	52.45	50.75	52.70	755,800	39,266,740	51.954	46.04	45.91	46.04	44.55	46.26	860,937	45.609	-0.57%
2025-01-10	52.75	52.60	52.75	52.00	53.60	391,681	20,602,528	52.600	46.31	46.18	46.31	45.65	47.05	446,167	46.177	-1.95%
2025-01-09	53.80	53.50	53.80	53.20	54.00	159,400	8,530,952	53.519	47.23	46.97	47.23	46.70	47.41	181,574	46.983	0.56%
2025-01-08	53.50	53.25	53.55	52.75	55.40	265,400	14,232,430	53.626	46.97	46.75	47.01	46.31	48.63	302,319	47.078	-3.25%
2025-01-07	55.30	55.25	55.30	54.40	56.05	207,000	11,403,620	55.090	48.55	48.50	48.55	47.76	49.21	235,795	48.362	-0.45%
2025-01-06	55.55	55.50	55.55	54.20	56.00	226,600	12,503,190	55.177	48.77	48.72	48.77	47.58	49.16	258,122	48.439	0.18%
2025-01-03	55.45	55.30	55.45	54.50	58.65	513,668	28,591,949	55.662	48.68	48.55	48.68	47.84	51.49	585,123	48.865	-4.31%
2025-01-02	57.95	57.95	58.20	57.10	59.10	309,000	17,882,890	57.873	50.87	50.87	51.09	50.13	51.88	351,984	50.806	-1.61%
2024-12-31	58.90	58.50	58.90	58.35	61.20	204,200	12,203,960	59.765	51.71	51.36	51.71	51.22	53.73	232,606	52.466	-2.48%
2024-12-30	60.40	59.85	60.40	57.05	60.60	378,200	22,303,940	58.974	53.02	52.54	53.02	50.08	53.20	430,810	51.772	2.37%
2024-12-27	59.00	58.65	59.00	58.10	59.90	193,764	11,476,114	59.227	51.79	51.49	51.79	51.00	52.59	220,718	51.994	-0.67%
2024-12-24	59.40	59.40	59.75	58.10	60.75	116,200	6,974,955	60.025	52.15	52.15	52.45	51.00	53.33	132,364	52.695	0.68%
2024-12-23	59.00	58.60	59.00	58.05	59.15	114,000	6,703,660	58.804	51.79	51.44	51.79	50.96	51.93	129,858	51.623	1.55%
2024-12-20	58.10	58.10	58.20	57.05	58.70	164,000	9,539,805	58.170	51.00	51.00	51.09	50.08	51.53	186,814	51.066	-0.94%
2024-12-19	58.65	58.45	58.65	55.30	59.40	95,200	5,550,230	58.301	51.49	51.31	51.49	48.55	52.15	108,443	51.181	0.26%
2024-12-18	58.50	58.10	58.50	58.05	58.75	128,400	7,489,230	58.327	51.36	51.00	51.36	50.96	51.58	146,261	51.204	0.69%
2024-12-17	58.10	58.10	58.15	55.65	58.45	445,484	25,569,976	57.398	51.00	51.00	51.05	48.85	51.31	507,454	50.389	1.66%
2024-12-16	57.15	57.15	57.25	56.60	58.20	223,462	12,745,705	57.037	50.17	50.17	50.26	49.69	51.09	254,547	50.072	-1.55%
2024-12-13	58.05	57.75	58.05	57.15	59.95	340,000	19,692,320	57.919	50.96	50.70	50.96	50.17	52.63	387,297	50.846	-3.25%
2024-12-12	60.00	59.75	60.00	58.05	60.70	250,800	14,968,360	59.682	52.67	52.45	52.67	50.96	53.29	285,688	52.394	1.78%
2024-12-11	58.95	58.80	58.95	58.20	60.50	166,200	9,850,850	59.271	51.75	51.62	51.75	51.09	53.11	189,320	52.033	-0.25%
2024-12-10	59.10	59.10	59.35	58.85	63.00	896,550	54,421,149	60.701	51.88	51.88	52.10	51.66	55.31	1,021,267	53.288	-0.51%
2024-12-09	59.40	59.40	59.55	57.10	59.50	333,400	19,343,174	58.018	52.15	52.15	52.28	50.13	52.23	379,778	50.933	1.54%
2024-12-06	58.50	58.50	58.60	56.85	59.50	393,400	23,073,080	58.650	51.36	51.36	51.44	49.91	52.23	448,125	51.488	2.09%
2024-12-05	57.30	57.30	57.40	57.15	58.25	276,800	15,917,890	57.507	50.30	50.30	50.39	50.17	51.14	315,305	50.484	-1.38%
2024-12-04	58.10	58.10	58.15	58.05	61.80	553,665	32,555,834	58.801	51.00	51.00	51.05	50.96	54.25	630,684	51.620	-4.20%
2024-12-03	60.65	60.60	60.65	59.95	62.65	256,666	15,559,745	60.623	53.24	53.20	53.24	52.63	55.00	292,370	53.219	-1.62%
2024-12-02	61.65	61.60	61.75	60.85	62.55	184,000	11,359,890	61.739	54.12	54.08	54.21	53.42	54.91	209,596	54.199	-1.83%
2024-11-29	62.80	62.25	62.80	61.95	63.80	124,308	7,789,774	62.665	55.13	54.65	55.13	54.38	56.01	141,600	55.012	1.13%
2024-11-28	62.10	62.05	62.10	61.50	63.85	252,800	15,885,169	62.837	54.52	54.47	54.52	53.99	56.05	287,966	55.163	0.24%
2024-11-27	61.95	61.60	61.95	59.15	61.95	297,400	18,061,100	60.730	54.38	54.08	54.38	51.93	54.38	338,771	53.314	4.47%
2024-11-26	59.30	59.25	59.30	59.00	60.55	225,200	13,456,540	59.754	52.06	52.01	52.06	51.79	53.16	256,527	52.457	-1.25%
2024-11-25	60.05	60.05	60.25	59.35	61.85	219,200	13,142,870	59.958	52.72	52.72	52.89	52.10	54.30	249,692	52.636	0.67%
2024-11-22	59.65	59.45	59.65	59.30	61.85	361,405	21,854,122	60.470	52.37	52.19	52.37	52.06	54.30	411,679	53.085	-2.05%
2024-11-21	60.90	60.90	61.15	60.75	63.20	287,800	17,680,100	61.432	53.46	53.46	53.68	53.33	55.48	327,835	53.930	-3.56%
2024-11-20	63.15	63.15	63.20	60.50	63.85	443,400	27,917,766	62.963	55.44	55.44	55.48	53.11	56.05	505,080	55.274	2.60%
2024-11-19	61.55	61.15	61.55	59.35	62.20	353,000	21,606,540	61.208	54.03	53.68	54.03	52.10	54.60	402,105	53.734	3.71%
2024-11-18	59.35	59.05	59.35	58.40	61.80	520,920	30,933,063	59.382	52.10	51.84	52.10	51.27	54.25	593,384	52.130	-2.86%
2024-11-15	61.10	60.70	61.10	59.35	61.60	221,000	13,402,360	60.644	53.64	53.29	53.64	52.10	54.08	251,743	53.238	2.69%
2024-11-14	59.50	59.20	59.50	58.85	63.65	573,386	34,693,827	60.507	52.23	51.97	52.23	51.66	55.88	653,148	53.118	-5.48%
2024-11-13	62.95	62.20	62.95	60.85	65.45	346,800	21,539,070	62.108	55.26	54.60	55.26	53.42	57.46	395,042	54.523	-0.94%
2024-11-12	63.55	63.25	63.60	62.50	67.90	526,000	34,188,890	64.998	55.79	55.53	55.83	54.87	59.61	599,171	57.060	-2.98%
2024-11-11	65.50	65.05	65.50	64.15	65.80	404,200	26,216,294	64.860	57.50	57.11	57.50	56.32	57.76	460,427	56.939	0.92%
2024-11-08	64.90	64.35	64.90	63.60	66.25	502,200	32,493,800	64.703	56.97	56.49	56.97	55.83	58.16	572,060	56.801	1.56%
2024-11-07	63.90	63.90	64.05	61.35	64.20	487,248	30,728,440	63.065	56.10	56.10	56.23	53.86	56.36	555,028	55.364	0.79%
2024-11-06	63.40	63.25	63.40	62.25	65.55	425,443	26,831,271	63.067	55.66	55.53	55.66	54.65	57.55	484,625	55.365	-3.35%
2024-11-05	65.60	65.35	65.60	63.70	65.95	462,171	29,973,276	64.853	57.59	57.37	57.59	55.92	57.90	526,462	56.933	2.50%
2024-11-04	64.00	64.00	64.10	60.55	64.00	166,030	10,550,841	63.548	56.18	56.18	56.27	53.16	56.18	189,126	55.787	3.06%
2024-11-01	62.10	62.10	62.50	60.85	62.90	198,000	12,302,325	62.133	54.52	54.52	54.87	53.42	55.22	225,543	54.545	1.72%
2024-10-31	61.05	61.05	61.50	60.50	62.25	310,795	19,023,135	61.208	53.59	53.59	53.99	53.11	54.65	354,029	53.733	-1.77%
2024-10-30	62.15	62.15	62.55	61.80	65.55	188,200	11,784,550	62.617	54.56	54.56	54.91	54.25	57.55	214,380	54.970	-3.72%
2024-10-29	64.55	64.50	64.55	64.30	67.30	364,000	23,762,293	65.281	56.67	56.62	56.67	56.45	59.08	414,635	57.309	-2.20%
2024-10-28	66.00	65.95	66.00	64.70	66.90	304,000	20,092,103	66.092	57.94	57.90	57.94	56.80	58.73	346,289	58.021	0.61%
2024-10-25	65.60	65.50	65.60	64.00	66.70	358,000	23,585,518	65.881	57.59	57.50	57.59	56.18	58.55	407,800	57.836	2.58%
2024-10-24	63.95	63.90	63.95	63.60	65.25	289,601	18,616,535	64.283	56.14	56.10	56.14	55.83	57.28	329,887	56.433	-1.16%
2024-10-23	64.70	64.65	64.70	62.50	65.55	360,400	23,307,068	64.670	56.80	56.75	56.80	54.87	57.55	410,534	56.773	2.54%
2024-10-22	63.10	62.65	63.10	61.40	64.40	379,795	23,995,092	63.179	55.39	55.00	55.39	53.90	56.54	432,627	55.464	2.35%
2024-10-21	61.65	61.50	62.05	61.35	65.45	700,600	43,687,666	62.358	54.12	53.99	54.47	53.86	57.46	798,059	54.742	-3.97%
2024-10-18	64.20	64.15	64.55	61.00	65.50	512,000	32,629,920	63.730	56.36	56.32	56.67	53.55	57.50	583,223	55.948	4.73%
2024-10-17	61.30	61.10	61.30	60.60	63.60	361,606	22,294,815	61.655	53.81	53.64	53.81	53.20	55.83	411,908	54.126	-0.41%
2024-10-16	61.55	61.15	61.55	60.40	62.75	458,605	28,190,875	61.471	54.03	53.68	54.03	53.02	55.09	522,400	53.964	-1.36%
2024-10-15	62.40	62.35	62.40	61.35	66.75	339,600	21,323,392	62.790	54.78	54.74	54.78	53.86	58.60	386,841	55.122	-3.93%
2024-10-14	64.95	64.95	65.05	63.00	68.35	544,349	35,506,192	65.227	57.02	57.02	57.11	55.31	60.00	620,072	57.261	-4.97%
2024-10-10	68.35	68.35	68.65	66.70	68.95	661,600	45,013,790	68.038	60.00	60.00	60.27	58.55	60.53	753,633	59.729	2.86%
2024-10-09	66.45	66.05	66.45	64.30	70.40	990,600	66,796,460	67.430	58.34	57.98	58.34	56.45	61.80	1,128,400	59.196	-1.92%
2024-10-08	67.75	67.55	67.75	67.00	75.25	1,753,600	121,469,390	69.269	59.48	59.30	59.48	58.82	66.06	1,997,539	60.810	-9.97%
2024-10-07	75.25	75.25	75.30	72.35	75.25	679,969	50,341,124	74.034	66.06	66.06	66.10	63.51	66.06	774,558	64.993	4.51%
2024-10-04	72.00	71.80	72.00	68.70	72.95	565,796	40,164,906	70.988	63.21	63.03	63.21	60.31	64.04	644,502	62.319	2.20%
2024-10-03	70.45	69.75	70.45	67.25	72.80	607,413	42,294,134	69.630	61.85	61.23	61.85	59.04	63.91	691,909	61.127	-3.23%
2024-10-02	72.80	72.45	72.80	71.95	77.40	1,126,547	83,766,906	74.357	63.91	63.60	63.91	63.16	67.95	1,283,258	65.277	-3.58%
2024-09-30	75.50	75.20	75.50	74.25	79.80	2,704,158	208,082,653	76.949	66.28	66.02	66.28	65.18	70.05	3,080,326	67.552	4.28%
2024-09-27	72.40	71.60	72.50	67.00	76.00	3,156,057	229,248,006	72.637	63.56	62.86	63.65	58.82	66.72	3,595,088	63.767	9.04%
2024-09-26	66.40	65.35	66.40	60.55	66.90	1,512,657	95,954,256	63.434	58.29	57.37	58.29	53.16	58.73	1,723,079	55.688	9.57%
2024-09-25	60.60	60.50	60.80	59.65	64.05	719,600	44,238,790	61.477	53.20	53.11	53.38	52.37	56.23	819,702	53.969	0.17%
2024-09-24	60.50	60.45	60.50	57.70	61.00	301,050	17,922,895	59.535	53.11	53.07	53.11	50.65	53.55	342,928	52.264	3.86%
2024-09-23	58.25	58.20	58.40	58.15	60.45	186,400	11,074,930	59.415	51.14	51.09	51.27	51.05	53.07	212,330	52.159	-1.52%
2024-09-20	59.15	58.80	59.15	56.00	61.90	524,200	30,949,110	59.041	51.93	51.62	51.93	49.16	54.34	597,120	51.831	5.63%
2024-09-19	56.00	55.90	56.00	53.90	56.40	253,400	14,081,645	55.571	49.16	49.07	49.16	47.32	49.51	288,650	48.785	3.90%
2024-09-17	53.90	53.80	53.90	53.90	55.45	50,800	2,761,410	54.358	47.32	47.23	47.32	47.32	48.68	57,867	47.720	-2.44%
2024-09-16	55.25	55.05	55.25	53.70	56.45	48,075	2,634,286	54.795	48.50	48.33	48.50	47.14	49.56	54,763	48.104	-0.63%
2024-09-13	55.60	55.50	55.60	54.45	57.35	464,800	26,090,825	56.133	48.81	48.72	48.81	47.80	50.35	529,457	49.278	2.68%
2024-09-12	54.15	54.10	54.20	52.90	54.65	290,400	15,678,900	53.991	47.54	47.49	47.58	46.44	47.98	330,797	47.397	0.46%
2024-09-11	53.90	53.80	53.90	52.10	54.40	311,600	16,664,070	53.479	47.32	47.23	47.32	45.74	47.76	354,946	46.948	1.41%
2024-09-10	53.15	53.10	53.15	52.10	54.05	310,800	16,498,180	53.083	46.66	46.62	46.66	45.74	47.45	354,035	46.600	-1.67%
2024-09-09	54.05	54.05	54.10	51.10	54.45	488,305	25,925,074	53.092	47.45	47.45	47.49	44.86	47.80	556,232	46.608	4.85%
2024-09-05	51.55	51.55	51.80	51.15	52.55	178,800	9,213,048	51.527	45.25	45.25	45.47	44.90	46.13	203,672	45.235	-0.10%
2024-09-04	51.60	51.60	51.65	51.55	53.75	222,600	11,583,300	52.036	45.30	45.30	45.34	45.25	47.19	253,565	45.682	-4.00%
2024-09-03	53.75	53.70	53.80	52.75	54.45	226,071	12,135,700	53.681	47.19	47.14	47.23	46.31	47.80	257,519	47.125	0.94%
2024-09-02	53.25	52.80	53.25	52.20	55.55	294,300	15,636,815	53.132	46.75	46.35	46.75	45.83	48.77	335,239	46.644	-2.92%
2024-08-30	54.85	54.85	54.90	54.40	57.50	464,000	25,800,455	55.604	48.15	48.15	48.20	47.76	50.48	528,546	48.814	-1.53%
2024-08-29	55.70	55.70	56.00	55.15	57.85	540,200	30,387,310	56.252	48.90	48.90	49.16	48.42	50.79	615,346	49.382	-2.54%
2024-08-28	57.15	57.00	57.15	56.55	58.65	514,000	29,360,715	57.122	50.17	50.04	50.17	49.64	51.49	585,501	50.146	-0.26%
2024-08-27	57.30	57.30	57.50	56.75	59.25	548,480	31,703,898	57.803	50.30	50.30	50.48	49.82	52.01	624,778	50.744	-3.29%
2024-08-26	59.25	59.20	59.40	58.15	61.90	497,200	29,538,335	59.409	52.01	51.97	52.15	51.05	54.34	566,364	52.154	-3.50%
2024-08-23	61.40	61.35	61.40	54.00	62.75	2,178,294	130,813,326	60.053	53.90	53.86	53.90	47.41	55.09	2,481,311	52.719	17.40%
2024-08-22	52.30	52.10	52.30	50.65	55.10	372,200	19,340,054	51.961	45.91	45.74	45.91	44.46	48.37	423,976	45.616	-2.24%
2024-08-21	53.50	53.15	53.55	51.75	54.70	331,200	17,594,570	53.124	46.97	46.66	47.01	45.43	48.02	377,272	46.636	1.71%
2024-08-20	52.60	52.25	52.70	51.50	53.80	205,800	10,725,340	52.115	46.18	45.87	46.26	45.21	47.23	234,428	45.751	-0.19%
2024-08-19	52.70	52.65	52.85	52.45	54.00	99,600	5,269,700	52.909	46.26	46.22	46.40	46.04	47.41	113,455	46.447	-0.28%
2024-08-16	52.85	52.80	52.85	52.50	53.70	65,800	3,493,665	53.095	46.40	46.35	46.40	46.09	47.14	74,953	46.611	0.00%
2024-08-15	52.85	52.60	52.90	51.75	54.40	124,800	6,584,100	52.757	46.40	46.18	46.44	45.43	47.76	142,161	46.315	-0.09%
2024-08-14	52.90	52.60	52.95	52.40	55.70	140,600	7,464,689	53.092	46.44	46.18	46.48	46.00	48.90	160,159	46.608	-3.99%
2024-08-13	55.10	55.00	55.10	53.85	55.45	134,461	7,321,309	54.449	48.37	48.28	48.37	47.27	48.68	153,166	47.800	-0.54%
2024-08-12	55.40	55.40	55.45	54.90	55.85	104,464	5,774,456	55.277	48.63	48.63	48.68	48.20	49.03	118,996	48.527	-0.81%
2024-08-09	55.85	55.80	56.05	55.10	56.65	166,452	9,296,362	55.850	49.03	48.99	49.21	48.37	49.73	189,607	49.030	1.09%
2024-08-08	55.25	55.20	55.25	54.80	56.75	171,282	9,541,253	55.705	48.50	48.46	48.50	48.11	49.82	195,109	48.902	0.00%
2024-08-07	55.25	55.15	55.25	52.30	56.55	302,800	16,710,281	55.186	48.50	48.42	48.50	45.91	49.64	344,922	48.447	4.25%
2024-08-06	53.00	53.00	53.05	51.15	53.00	208,800	10,917,630	52.288	46.53	46.53	46.57	44.90	46.53	237,846	45.902	4.95%
2024-08-05	50.50	50.40	50.50	50.00	53.80	304,653	15,528,789	50.972	44.33	44.25	44.33	43.89	47.23	347,032	44.747	-3.81%
2024-08-02	52.50	52.35	52.50	51.10	54.75	268,000	14,226,195	53.083	46.09	45.96	46.09	44.86	48.06	305,281	46.600	-0.10%
2024-08-01	52.55	52.25	52.60	50.80	53.85	341,400	17,753,090	52.001	46.13	45.87	46.18	44.60	47.27	388,891	45.651	-2.05%
2024-07-31	53.65	53.30	53.80	51.95	54.10	136,400	7,232,267	53.022	47.10	46.79	47.23	45.61	47.49	155,374	46.547	4.38%
2024-07-30	51.40	51.20	51.40	50.45	53.15	197,800	10,133,167	51.229	45.12	44.95	45.12	44.29	46.66	225,315	44.973	-3.29%
2024-07-29	53.15	52.95	53.15	52.70	53.95	93,800	4,986,431	53.160	46.66	46.48	46.66	46.26	47.36	106,848	46.668	0.47%
2024-07-26	52.90	52.75	52.90	51.80	53.75	125,600	6,609,350	52.622	46.44	46.31	46.44	45.47	47.19	143,072	46.196	2.32%
2024-07-25	51.70	51.65	51.70	51.40	54.95	195,600	10,179,140	52.041	45.39	45.34	45.39	45.12	48.24	222,809	45.685	-3.54%
2024-07-24	53.60	53.35	53.60	53.00	55.40	134,800	7,247,672	53.766	47.05	46.83	47.05	46.53	48.63	153,552	47.200	-2.19%
2024-07-23	54.80	54.80	54.90	54.70	57.20	320,800	17,715,181	55.222	48.11	48.11	48.20	48.02	50.21	365,426	48.478	-2.84%
2024-07-22	56.40	56.00	56.40	55.70	57.25	152,350	8,586,620	56.361	49.51	49.16	49.51	48.90	50.26	173,543	49.478	0.00%
2024-07-19	56.40	56.00	56.40	55.50	57.30	143,352	8,071,760	56.307	49.51	49.16	49.51	48.72	50.30	163,293	49.431	-1.57%
2024-07-18	57.30	57.00	57.30	54.95	57.40	336,000	18,990,007	56.518	50.30	50.04	50.30	48.24	50.39	382,740	49.616	1.51%
2024-07-17	56.45	56.45	56.70	55.90	57.05	245,200	13,824,652	56.381	49.56	49.56	49.78	49.07	50.08	279,309	49.496	-0.62%
2024-07-16	56.80	56.55	56.80	55.60	59.90	305,000	17,247,077	56.548	49.86	49.64	49.86	48.81	52.59	347,428	49.642	-2.41%
2024-07-15	58.20	58.10	58.20	57.05	60.60	375,768	21,807,813	58.035	51.09	51.00	51.09	50.08	53.20	428,040	50.948	-3.96%
2024-07-12	60.60	60.50	60.60	60.00	61.55	246,600	15,011,250	60.873	53.20	53.11	53.20	52.67	54.03	280,904	53.439	1.00%
2024-07-11	60.00	59.90	60.10	58.15	60.80	180,646	10,820,439	59.899	52.67	52.59	52.76	51.05	53.38	205,775	52.584	3.18%
2024-07-10	58.15	58.10	58.50	58.00	59.25	91,872	5,371,472	58.467	51.05	51.00	51.36	50.92	52.01	104,652	51.327	0.61%
2024-07-09	57.80	57.80	57.85	56.60	58.90	233,964	13,463,548	57.545	50.74	50.74	50.79	49.69	51.71	266,510	50.518	-1.53%
2024-07-08	58.70	58.40	58.70	57.75	62.50	341,240	20,053,324	58.766	51.53	51.27	51.53	50.70	54.87	388,709	51.590	-5.17%
2024-07-05	61.90	61.65	61.95	58.50	62.75	228,600	13,962,418	61.078	54.34	54.12	54.38	51.36	55.09	260,400	53.619	3.69%
2024-07-04	59.70	59.55	59.70	58.05	60.70	204,000	12,074,025	59.186	52.41	52.28	52.41	50.96	53.29	232,378	51.959	-0.83%
2024-07-03	60.20	60.00	60.20	59.40	61.95	254,352	15,396,563	60.533	52.85	52.67	52.85	52.15	54.38	289,734	53.140	-0.33%
2024-07-02	61.50	61.50	61.55	57.65	62.65	704,735	43,171,779	61.260	53.02	53.02	53.07	49.70	54.02	817,389	52.817	8.37%
2024-06-28	56.75	56.70	56.75	55.95	57.00	182,460	10,295,540	56.426	48.93	48.89	48.93	48.24	49.14	211,627	48.650	1.61%
2024-06-27	55.85	55.85	55.90	55.60	57.80	269,800	15,160,150	56.190	48.15	48.15	48.20	47.94	49.83	312,928	48.446	-3.29%
2024-06-26	57.75	57.55	57.75	56.30	58.15	313,200	17,851,310	56.997	49.79	49.62	49.79	48.54	50.14	363,266	49.141	0.52%
2024-06-25	57.45	57.25	57.45	56.40	58.45	298,800	17,030,330	56.996	49.53	49.36	49.53	48.63	50.39	346,564	49.141	-0.35%
2024-06-24	57.65	57.50	57.70	56.00	58.20	517,000	29,320,829	56.713	49.70	49.58	49.75	48.28	50.18	599,644	48.897	-1.03%
2024-06-21	58.25	57.80	58.25	57.20	60.10	563,800	32,794,161	58.166	50.22	49.83	50.22	49.32	51.82	653,925	50.150	-2.92%
2024-06-20	60.00	59.95	60.00	59.50	61.95	349,600	21,266,576	60.831	51.73	51.69	51.73	51.30	53.41	405,485	52.447	-1.32%
2024-06-19	60.80	60.20	60.80	58.45	60.80	222,226	13,356,198	60.102	52.42	51.90	52.42	50.39	52.42	257,749	51.819	3.75%
2024-06-18	58.60	58.30	58.60	57.00	59.00	386,900	22,328,400	57.711	50.52	50.26	50.52	49.14	50.87	448,747	49.757	0.09%
2024-06-17	58.55	58.30	58.55	57.30	59.60	385,000	22,328,280	57.996	50.48	50.26	50.48	49.40	51.39	446,543	50.002	-0.51%
2024-06-14	58.85	58.85	58.95	58.55	61.05	466,550	27,712,834	59.399	50.74	50.74	50.83	50.48	52.64	541,129	51.213	-0.76%
2024-06-13	59.30	59.30	59.35	59.05	61.10	953,000	56,614,190	59.406	51.13	51.13	51.17	50.91	52.68	1,105,340	51.219	-1.17%
2024-06-12	60.00	59.95	60.05	59.50	61.45	386,800	23,283,104	60.194	51.73	51.69	51.77	51.30	52.98	448,631	51.898	-0.41%
2024-06-11	60.25	60.15	60.30	59.10	63.30	449,840	27,021,506	60.069	51.95	51.86	51.99	50.95	54.58	521,748	51.790	-2.74%
2024-06-07	61.95	61.60	62.00	61.50	64.20	132,000	8,231,751	62.362	53.41	53.11	53.46	53.02	55.35	153,101	53.767	-1.35%
2024-06-06	62.80	62.80	63.40	62.35	65.40	165,136	10,481,515	63.472	54.14	54.14	54.66	53.76	56.39	191,533	54.724	-0.79%
2024-06-05	63.30	63.20	64.15	63.05	65.70	224,550	14,457,234	64.383	54.58	54.49	55.31	54.36	56.65	260,445	55.510	-2.09%
2024-06-04	64.65	64.55	64.65	60.55	65.20	909,014	57,759,335	63.541	55.74	55.65	55.74	52.20	56.21	1,054,322	54.783	6.77%
2024-06-03	60.55	60.15	60.55	60.00	61.95	414,810	25,192,435	60.732	52.20	51.86	52.20	51.73	53.41	481,119	52.362	-1.14%
2024-05-31	61.25	61.20	61.25	60.70	63.65	755,400	47,000,680	62.220	52.81	52.77	52.81	52.33	54.88	876,153	53.644	-2.47%
2024-05-30	62.80	62.65	62.80	62.05	64.05	464,080	29,251,552	63.031	54.14	54.02	54.14	53.50	55.22	538,264	54.344	-0.95%
2024-05-29	63.40	63.35	63.40	62.00	65.85	581,484	36,746,544	63.194	54.66	54.62	54.66	53.46	56.77	674,436	54.485	-2.54%
2024-05-28	65.05	65.05	65.30	64.10	67.40	444,628	29,204,990	65.684	56.08	56.08	56.30	55.27	58.11	515,703	56.631	-1.36%
2024-05-27	65.95	65.85	65.95	64.25	68.40	774,600	50,906,958	65.720	56.86	56.77	56.86	55.39	58.97	898,422	56.663	-2.15%
2024-05-24	67.40	67.40	67.45	66.50	68.00	344,800	23,130,440	67.084	58.11	58.11	58.15	57.33	58.63	399,917	57.838	-2.18%
2024-05-23	68.90	68.55	68.95	67.40	69.30	247,620	16,883,946	68.185	59.40	59.10	59.45	58.11	59.75	287,203	58.788	-0.51%
2024-05-22	69.25	69.25	69.30	68.70	73.35	368,080	25,754,794	69.971	59.71	59.71	59.75	59.23	63.24	426,919	60.327	-2.12%
2024-05-21	70.75	70.40	70.75	69.10	74.80	1,209,800	86,504,899	71.503	61.00	60.70	61.00	59.58	64.49	1,403,190	61.649	-6.29%
2024-05-20	75.50	75.30	75.50	74.80	77.40	245,600	18,651,910	75.944	65.09	64.92	65.09	64.49	66.73	284,860	65.477	-1.05%
2024-05-17	76.30	75.80	76.30	74.60	77.50	590,600	44,608,260	75.530	65.78	65.35	65.78	64.32	66.82	685,009	65.121	1.13%
2024-05-16	75.45	75.15	75.50	74.65	76.40	498,430	37,464,982	75.166	65.05	64.79	65.09	64.36	65.87	578,105	64.806	-0.46%
2024-05-14	75.80	75.60	75.95	74.00	76.50	463,600	34,999,430	75.495	65.35	65.18	65.48	63.80	65.96	537,708	65.090	-0.66%
2024-05-13	76.30	76.00	76.30	73.50	77.10	373,400	28,158,085	75.410	65.78	65.53	65.78	63.37	66.47	433,089	65.017	1.06%
2024-05-10	75.50	75.30	75.50	74.70	79.90	521,110	39,693,290	76.171	65.09	64.92	65.09	64.40	68.89	604,411	65.673	-4.25%
2024-05-09	78.85	78.85	78.90	75.80	78.90	411,400	32,019,480	77.831	67.98	67.98	68.03	65.35	68.03	477,163	67.104	3.21%
2024-05-08	76.40	76.15	76.45	74.25	77.90	313,600	24,006,960	76.553	65.87	65.65	65.91	64.02	67.16	363,730	66.002	-0.65%
2024-05-07	76.90	76.40	76.95	75.55	77.75	228,400	17,490,840	76.580	66.30	65.87	66.34	65.14	67.03	264,910	66.026	-0.65%
2024-05-06	77.40	77.15	77.40	76.60	80.50	408,500	31,838,730	77.941	66.73	66.52	66.73	66.04	69.41	473,800	67.199	-0.39%
2024-05-03	77.70	77.75	77.85	77.00	80.75	369,627	28,916,949	78.233	66.99	67.03	67.12	66.39	69.62	428,713	67.451	-1.77%
2024-05-02	79.10	78.90	79.10	77.95	80.95	238,700	18,976,790	79.501	68.20	68.03	68.20	67.21	69.79	276,857	68.544	0.13%
2024-04-30	79.00	78.50	79.00	77.30	80.00	297,400	23,400,350	78.683	68.11	67.68	68.11	66.65	68.97	344,940	67.839	-0.88%
2024-04-29	79.70	79.60	79.70	78.75	82.80	479,800	38,646,770	80.548	68.72	68.63	68.72	67.90	71.39	556,497	69.446	-0.38%
2024-04-26	80.00	79.45	80.00	76.00	80.20	470,000	37,185,901	79.119	68.97	68.50	68.97	65.53	69.15	545,131	68.215	5.26%
2024-04-25	76.00	75.70	76.00	74.85	77.40	228,000	17,382,590	76.239	65.53	65.27	65.53	64.53	66.73	264,446	65.732	-1.68%
2024-04-24	77.30	76.65	77.30	73.55	78.20	418,670	32,103,831	76.681	66.65	66.09	66.65	63.41	67.42	485,596	66.112	4.11%
2024-04-23	74.25	73.80	74.25	69.85	75.35	451,600	32,971,645	73.011	64.02	63.63	64.02	60.22	64.97	523,790	62.948	1.99%
2024-04-22	72.80	72.80	72.85	70.15	74.20	545,000	39,421,140	72.332	62.77	62.77	62.81	60.48	63.97	632,120	62.363	-1.09%
2024-04-19	73.60	73.55	73.60	71.65	75.40	303,500	22,121,850	72.889	63.46	63.41	63.46	61.78	65.01	352,015	62.843	-1.80%
2024-04-18	74.95	74.45	74.95	73.60	77.35	460,400	34,715,070	75.402	64.62	64.19	64.62	63.46	66.69	533,996	65.010	-2.66%
2024-04-17	77.00	76.95	77.00	75.70	78.85	406,400	31,238,865	76.867	66.39	66.34	66.39	65.27	67.98	471,364	66.273	0.72%
2024-04-16	76.45	76.35	76.45	75.10	78.95	285,202	21,774,943	76.349	65.91	65.83	65.91	64.75	68.07	330,792	65.827	-2.86%
2024-04-15	78.70	78.45	78.70	76.50	79.75	331,210	25,957,250	78.371	67.85	67.64	67.85	65.96	68.76	384,155	67.570	0.90%
2024-04-12	78.00	77.60	78.00	77.00	79.45	320,460	25,101,681	78.330	67.25	66.91	67.25	66.39	68.50	371,686	67.535	-0.26%
2024-04-11	78.20	77.90	78.20	76.05	79.25	174,100	13,549,350	77.825	67.42	67.16	67.42	65.57	68.33	201,930	67.099	0.19%
2024-04-10	78.05	77.65	78.15	76.30	79.30	316,450	24,633,922	77.845	67.29	66.95	67.38	65.78	68.37	367,035	67.116	1.89%
2024-04-09	76.60	76.25	76.60	76.45	79.30	310,210	24,024,319	77.445	66.04	65.74	66.04	65.91	68.37	359,798	66.772	-0.39%
2024-04-08	76.90	76.25	76.90	74.90	78.90	697,000	53,257,600	76.410	66.30	65.74	66.30	64.58	68.03	808,417	65.879	-1.41%
2024-04-05	78.00	76.85	78.00	75.00	81.00	144,159	11,153,796	77.371	67.25	66.26	67.25	64.66	69.84	167,203	66.708	-1.52%
2024-04-03	79.20	79.15	79.20	75.45	81.95	1,109,061	89,015,820	80.262	68.28	68.24	68.28	65.05	70.66	1,286,347	69.200	3.19%
2024-04-02	76.75	76.65	76.75	72.50	77.85	1,005,011	76,172,186	75.792	66.17	66.09	66.17	62.51	67.12	1,165,665	65.347	2.06%
2024-03-28	75.20	74.85	75.30	73.15	76.90	442,600	33,455,054	75.588	64.84	64.53	64.92	63.07	66.30	513,351	65.170	2.31%
2024-03-27	73.50	73.45	73.80	72.00	74.45	237,000	17,420,302	73.503	63.37	63.33	63.63	62.08	64.19	274,885	63.373	0.07%
2024-03-26	73.45	73.10	73.50	72.15	76.00	402,030	29,569,063	73.549	63.33	63.03	63.37	62.21	65.53	466,296	63.413	-3.10%
2024-03-25	75.80	75.75	75.80	73.20	77.00	727,600	54,915,118	75.474	65.35	65.31	65.35	63.11	66.39	843,909	65.072	-0.13%
2024-03-22	75.90	75.30	75.90	72.60	76.50	677,600	50,519,643	74.557	65.44	64.92	65.44	62.59	65.96	785,916	64.281	0.73%
2024-03-21	75.35	75.35	75.50	73.80	77.75	699,265	52,802,726	75.512	64.97	64.97	65.09	63.63	67.03	811,044	65.105	0.33%
2024-03-20	75.10	75.05	75.10	65.10	78.00	2,870,308	210,219,431	73.239	64.75	64.71	64.75	56.13	67.25	3,329,135	63.145	15.36%
2024-03-19	65.10	65.00	65.10	64.55	66.35	129,400	8,462,517	65.398	56.13	56.04	56.13	55.65	57.21	150,085	56.385	-2.11%
2024-03-18	66.50	66.45	66.50	62.30	66.80	347,000	22,730,860	65.507	57.33	57.29	57.33	53.71	57.59	402,469	56.479	4.64%
2024-03-15	63.55	63.30	63.55	62.10	65.10	277,615	17,581,339	63.330	54.79	54.58	54.79	53.54	56.13	321,993	54.602	-1.63%
2024-03-14	64.60	64.50	64.60	63.25	69.80	748,800	49,820,687	66.534	55.70	55.61	55.70	54.53	60.18	868,498	57.364	-3.73%
2024-03-13	67.10	66.40	67.10	64.00	67.10	377,200	24,660,250	65.377	57.85	57.25	57.85	55.18	57.85	437,496	56.367	1.36%
2024-03-12	66.20	65.50	66.20	63.50	67.60	618,400	40,706,580	65.826	57.08	56.47	57.08	54.75	58.28	717,253	56.753	4.25%
2024-03-11	63.50	63.50	63.75	58.70	64.80	790,254	49,052,759	62.072	54.75	54.75	54.96	50.61	55.87	916,578	53.517	5.31%
2024-03-08	60.30	60.00	60.30	58.80	62.30	490,400	29,581,700	60.322	51.99	51.73	51.99	50.70	53.71	568,792	52.008	-0.82%
2024-03-07	60.80	60.45	60.80	60.15	62.50	394,000	24,053,110	61.049	52.42	52.12	52.42	51.86	53.89	456,982	52.635	-0.73%
2024-03-06	61.25	61.25	61.50	60.55	63.15	315,666	19,484,096	61.724	52.81	52.81	53.02	52.20	54.45	366,126	53.217	-1.29%
2024-03-05	62.05	62.00	62.05	61.30	64.00	284,215	17,678,743	62.202	53.50	53.46	53.50	52.85	55.18	329,648	53.629	-3.72%
2024-03-04	64.45	64.40	64.50	63.80	66.90	471,566	30,657,579	65.012	55.57	55.52	55.61	55.01	57.68	546,947	56.052	-2.86%
2024-03-01	66.35	65.75	66.35	63.85	66.80	582,200	38,135,450	65.502	57.21	56.69	57.21	55.05	57.59	675,266	56.475	0.91%
2024-02-29	65.75	65.70	65.75	64.65	67.55	682,800	45,114,265	66.072	56.69	56.65	56.69	55.74	58.24	791,947	56.966	1.70%
2024-02-28	64.65	64.60	64.70	63.15	69.25	949,000	61,712,730	65.029	55.74	55.70	55.78	54.45	59.71	1,100,700	56.067	-4.29%
2024-02-27	67.55	67.45	67.55	62.25	68.00	722,395	47,174,284	65.303	58.24	58.15	58.24	53.67	58.63	837,872	56.303	4.08%
2024-02-26	64.90	64.65	64.90	62.05	65.65	594,000	38,051,780	64.060	55.96	55.74	55.96	53.50	56.60	688,953	55.231	2.37%
2024-02-23	63.40	62.90	63.40	61.70	63.60	297,618	18,707,353	62.857	54.66	54.23	54.66	53.20	54.83	345,193	54.194	1.85%
2024-02-22	62.25	62.20	62.25	59.40	62.25	743,800	45,442,460	61.095	53.67	53.63	53.67	51.21	53.67	862,698	52.675	4.62%
2024-02-21	59.50	59.50	59.55	56.05	61.65	1,130,600	67,754,735	59.928	51.30	51.30	51.34	48.33	53.15	1,311,330	51.669	2.67%
2024-02-20	57.95	57.65	57.95	54.65	58.35	481,200	27,627,900	57.415	49.96	49.70	49.96	47.12	50.31	558,121	49.502	2.75%
2024-02-19	56.40	56.40	56.45	53.40	58.15	560,600	31,272,525	55.784	48.63	48.63	48.67	46.04	50.14	650,213	48.096	-3.01%
2024-02-16	58.15	58.00	58.15	54.85	58.45	216,800	12,395,580	57.175	50.14	50.01	50.14	47.29	50.39	251,456	49.295	6.89%
2024-02-15	54.40	54.25	54.40	53.00	55.00	141,000	7,631,215	54.122	46.90	46.77	46.90	45.70	47.42	163,539	46.663	2.54%
2024-02-14	53.05	52.65	53.05	49.20	53.10	214,250	11,119,607	51.900	45.74	45.39	45.74	42.42	45.78	248,498	44.747	3.51%
2024-02-09	51.25	51.00	51.65	50.75	53.10	65,800	3,403,920	51.731	44.19	43.97	44.53	43.76	45.78	76,318	44.602	-4.92%
2024-02-08	53.90	53.90	53.95	52.20	55.80	360,000	19,403,200	53.898	46.47	46.47	46.51	45.01	48.11	417,547	46.469	0.00%
2024-02-07	53.90	53.80	53.95	53.30	56.80	608,600	33,423,610	54.919	46.47	46.39	46.51	45.95	48.97	705,886	47.350	0.94%
2024-02-06	53.40	53.40	53.55	47.90	54.15	696,200	36,135,370	51.904	46.04	46.04	46.17	41.30	46.69	807,489	44.750	8.87%
2024-02-05	49.05	48.95	49.05	45.10	50.25	1,000,920	47,809,273	47.765	42.29	42.20	42.29	38.88	43.32	1,160,920	41.182	3.92%
2024-02-02	47.20	47.20	47.30	46.20	56.00	1,434,800	70,864,240	49.390	40.69	40.69	40.78	39.83	48.28	1,664,157	42.583	-12.51%
2024-02-01	53.95	53.85	53.95	52.70	56.30	337,800	18,466,790	54.668	46.51	46.43	46.51	45.44	48.54	391,798	47.133	1.41%
2024-01-31	53.20	53.10	53.20	51.70	54.00	429,298	22,700,863	52.879	45.87	45.78	45.87	44.57	46.56	497,922	45.591	0.19%
2024-01-30	53.10	53.05	53.10	52.95	55.20	552,600	29,727,905	53.796	45.78	45.74	45.78	45.65	47.59	640,935	46.382	-3.72%
2024-01-29	55.15	55.00	55.15	54.30	60.90	836,400	47,175,205	56.403	47.55	47.42	47.55	46.82	52.51	970,101	48.629	-6.21%
2024-01-26	58.80	58.65	58.80	57.00	62.65	584,400	34,688,340	59.357	50.70	50.57	50.70	49.14	54.02	677,818	51.176	-4.08%
2024-01-25	61.30	61.20	61.30	59.15	61.90	409,400	24,897,195	60.814	52.85	52.77	52.85	51.00	53.37	474,844	52.432	-0.57%
2024-01-24	61.65	61.60	61.65	58.20	62.00	775,600	46,527,350	59.989	53.15	53.11	53.15	50.18	53.46	899,582	51.721	6.57%
2024-01-23	57.85	57.85	58.00	57.05	60.80	852,800	49,826,350	58.427	49.88	49.88	50.01	49.19	52.42	989,122	50.374	-3.26%
2024-01-22	59.80	59.50	59.80	59.10	62.10	828,200	49,789,693	60.118	51.56	51.30	51.56	50.95	53.54	960,590	51.832	-4.47%
2024-01-19	62.60	62.10	62.60	61.75	64.80	457,600	29,035,710	63.452	53.97	53.54	53.97	53.24	55.87	530,749	54.707	-0.63%
2024-01-18	63.00	63.00	63.15	58.75	63.40	576,525	35,436,072	61.465	54.32	54.32	54.45	50.65	54.66	668,684	52.994	4.30%
2024-01-17	60.40	60.05	60.35	59.30	64.05	1,143,400	69,515,580	60.797	52.08	51.77	52.03	51.13	55.22	1,326,176	52.418	-6.65%
2024-01-16	64.70	64.60	64.80	63.05	67.25	584,200	37,784,475	64.677	55.78	55.70	55.87	54.36	57.98	677,586	55.763	-2.41%
2024-01-15	66.30	66.30	66.40	61.50	68.30	900,900	59,577,205	66.131	57.16	57.16	57.25	53.02	58.89	1,044,911	57.017	6.34%
2024-01-12	62.35	62.25	62.45	61.30	64.25	438,324	27,545,499	62.843	53.76	53.67	53.84	52.85	55.39	508,391	54.182	-0.80%
2024-01-11	62.85	62.80	62.85	58.70	64.55	835,800	52,422,310	62.721	54.19	54.14	54.19	50.61	55.65	969,405	54.077	6.44%
2024-01-10	59.05	58.85	59.05	57.00	60.55	400,000	23,722,263	59.306	50.91	50.74	50.91	49.14	52.20	463,941	51.132	1.37%
2024-01-09	58.25	58.20	58.35	57.90	60.20	371,451	21,753,063	58.562	50.22	50.18	50.31	49.92	51.90	430,828	50.491	-0.51%
2024-01-08	58.55	58.50	58.55	58.00	61.70	671,468	40,233,603	59.919	50.48	50.44	50.48	50.01	53.20	778,804	51.661	-2.74%
2024-01-05	60.20	60.05	60.20	57.40	61.60	804,864	47,979,526	59.612	51.90	51.77	51.90	49.49	53.11	933,524	51.396	0.84%
2024-01-04	59.70	59.70	59.75	56.55	63.80	1,854,091	111,879,019	60.342	51.47	51.47	51.52	48.76	55.01	2,150,473	52.025	5.01%
2024-01-03	56.85	56.30	56.90	54.55	58.20	407,706	23,088,926	56.631	49.01	48.54	49.06	47.03	50.18	472,879	48.826	-0.18%
2024-01-02	56.95	56.65	56.95	55.70	58.85	229,000	12,961,950	56.602	49.10	48.84	49.10	48.02	50.74	265,606	48.801	0.71%
2023-12-29	56.55	56.55	56.65	54.60	58.00	337,624	18,880,440	55.921	48.76	48.76	48.84	47.07	50.01	391,594	48.214	-1.05%
2023-12-28	57.15	57.00	57.25	53.50	57.60	428,400	24,186,910	56.459	49.27	49.14	49.36	46.13	49.66	496,881	48.677	8.34%
2023-12-27	52.75	52.75	53.20	52.00	54.00	477,941	25,366,878	53.075	45.48	45.48	45.87	44.83	46.56	554,341	45.760	-0.09%
2023-12-22	52.80	52.70	52.80	52.40	55.50	517,704	27,779,984	53.660	45.52	45.44	45.52	45.18	47.85	600,460	46.264	-3.12%
2023-12-21	54.50	54.05	54.50	50.90	55.35	558,504	29,853,709	53.453	46.99	46.60	46.99	43.88	47.72	647,782	46.086	4.11%
2023-12-20	52.35	52.35	52.50	52.00	55.90	573,012	30,524,230	53.270	45.14	45.14	45.26	44.83	48.20	664,610	45.928	-2.70%
2023-12-19	53.80	53.70	53.80	52.10	55.00	743,460	39,465,521	53.084	46.39	46.30	46.39	44.92	47.42	862,304	45.768	-2.36%
2023-12-18	55.10	54.70	55.10	54.35	56.65	350,877	19,303,356	55.015	47.51	47.16	47.51	46.86	48.84	406,966	47.432	-2.74%
2023-12-15	56.65	56.65	56.70	56.35	58.95	295,414	16,878,356	57.135	48.84	48.84	48.89	48.58	50.83	342,637	49.260	-0.96%
2023-12-14	57.20	56.90	57.20	56.00	59.05	228,200	13,172,400	57.723	49.32	49.06	49.32	48.28	50.91	264,678	49.768	2.14%
2023-12-13	56.00	55.60	56.00	54.70	57.65	322,356	18,061,213	56.029	48.28	47.94	48.28	47.16	49.70	373,885	48.307	-0.97%
2023-12-12	56.55	56.45	56.60	54.40	57.30	161,000	8,979,250	55.772	48.76	48.67	48.80	46.90	49.40	186,736	48.085	0.35%
2023-12-11	56.35	55.95	56.35	53.00	57.20	443,200	24,310,610	54.852	48.58	48.24	48.58	45.70	49.32	514,047	47.293	2.92%
2023-12-08	54.75	54.75	54.80	54.10	57.45	430,800	23,836,810	55.331	47.20	47.20	47.25	46.64	49.53	499,665	47.706	-3.35%
2023-12-07	56.65	56.35	56.65	54.05	59.65	951,184	53,064,192	55.788	48.84	48.58	48.84	46.60	51.43	1,103,233	48.099	-5.19%
2023-12-06	59.75	59.45	59.75	55.35	61.50	528,700	31,250,195	59.108	51.52	51.26	51.52	47.72	53.02	613,214	50.961	6.41%
2023-12-05	56.15	56.05	56.15	55.00	59.10	780,565	43,938,503	56.291	48.41	48.33	48.41	47.42	50.95	905,340	48.533	-2.94%
2023-12-04	57.85	57.55	57.85	57.20	60.00	575,452	33,415,319	58.068	49.88	49.62	49.88	49.32	51.73	667,440	50.065	-2.20%
2023-12-01	59.15	59.00	59.15	58.45	61.90	475,286	28,217,859	59.370	51.00	50.87	51.00	50.39	53.37	551,262	51.188	-4.06%
2023-11-30	61.65	61.30	61.65	59.75	63.60	599,882	36,892,681	61.500	53.15	52.85	53.15	51.52	54.83	695,775	53.024	-1.36%
2023-11-29	62.50	61.90	62.50	60.50	63.65	527,116	32,595,975	61.838	53.89	53.37	53.89	52.16	54.88	611,377	53.316	-1.73%
2023-11-28	63.60	63.35	63.60	61.00	64.30	382,000	24,156,110	63.236	54.83	54.62	54.83	52.59	55.44	443,064	54.521	3.25%
2023-11-27	61.60	61.60	61.70	60.70	64.05	358,200	22,088,080	61.664	53.11	53.11	53.20	52.33	55.22	415,459	53.165	-3.52%
2023-11-24	63.85	63.65	63.85	63.35	65.65	514,746	33,078,153	64.261	55.05	54.88	55.05	54.62	56.60	597,030	55.405	-2.07%
2023-11-23	65.20	65.10	65.20	61.20	65.20	757,800	48,287,790	63.721	56.21	56.13	56.21	52.77	56.21	878,936	54.939	7.24%
2023-11-22	60.80	60.55	60.80	60.10	62.65	362,600	22,099,795	60.948	52.42	52.20	52.42	51.82	54.02	420,563	52.548	-0.57%
2023-11-21	61.15	61.10	61.15	60.05	64.50	645,200	39,706,992	61.542	52.72	52.68	52.72	51.77	55.61	748,337	53.060	-2.55%
2023-11-20	62.75	62.70	62.75	62.10	64.55	673,800	42,678,860	63.341	54.10	54.06	54.10	53.54	55.65	781,509	54.611	0.48%
2023-11-17	62.45	62.40	62.50	60.80	63.20	369,200	22,870,040	61.945	53.84	53.80	53.89	52.42	54.49	428,218	53.408	-0.08%
2023-11-16	62.50	62.50	62.55	60.35	63.30	495,000	30,695,835	62.012	53.89	53.89	53.93	52.03	54.58	574,127	53.465	0.40%
2023-11-15	62.25	62.10	62.25	60.40	64.30	735,600	45,848,210	62.328	53.67	53.54	53.67	52.08	55.44	853,188	53.738	1.80%
2023-11-14	61.15	61.05	61.15	57.70	61.75	980,800	59,326,595	60.488	52.72	52.64	52.72	49.75	53.24	1,137,584	52.151	5.98%
2023-11-13	57.70	57.55	57.70	54.35	57.75	529,200	29,643,160	56.015	49.75	49.62	49.75	46.86	49.79	613,794	48.295	5.39%
2023-11-10	54.75	54.50	54.75	53.80	57.15	703,506	38,532,815	54.773	47.20	46.99	47.20	46.39	49.27	815,963	47.224	-4.20%
2023-11-09	57.15	57.10	57.15	56.50	61.75	1,303,635	78,049,025	59.870	49.27	49.23	49.27	48.71	53.24	1,512,025	51.619	-2.31%
2023-11-08	58.50	58.50	58.60	56.90	60.15	1,007,414	59,183,278	58.748	50.44	50.44	50.52	49.06	51.86	1,168,452	50.651	2.27%
2023-11-07	57.20	57.15	57.20	56.05	58.80	644,000	37,047,816	57.528	49.32	49.27	49.32	48.33	50.70	746,945	49.599	-0.52%
2023-11-06	57.50	57.50	57.55	53.95	58.40	1,126,400	64,244,460	57.035	49.58	49.58	49.62	46.51	50.35	1,306,458	49.175	9.73%
2023-11-03	52.40	52.30	52.40	50.05	52.95	506,018	26,180,499	51.738	45.18	45.09	45.18	43.15	45.65	586,906	44.608	2.75%
2023-11-02	51.00	50.95	51.00	50.30	53.95	419,800	21,600,210	51.454	43.97	43.93	43.97	43.37	46.51	486,906	44.362	-1.64%
2023-11-01	51.85	51.85	51.95	51.85	54.05	189,800	9,936,210	52.351	44.70	44.70	44.79	44.70	46.60	220,140	45.136	-3.62%
2023-10-31	53.80	53.75	53.95	52.10	54.30	506,600	27,090,072	53.474	46.39	46.34	46.51	44.92	46.82	587,581	46.104	0.09%
2023-10-30	53.75	53.35	53.75	49.15	54.35	780,000	41,050,390	52.629	46.34	46.00	46.34	42.38	46.86	904,685	45.375	9.36%
2023-10-27	49.15	48.90	49.15	45.25	50.60	916,200	44,524,765	48.597	42.38	42.16	42.38	39.01	43.63	1,062,657	41.899	6.73%
2023-10-26	46.05	46.00	46.10	45.85	49.00	417,200	19,318,286	46.305	39.70	39.66	39.75	39.53	42.25	483,891	39.923	-4.66%
2023-10-25	48.30	48.25	48.30	48.00	50.70	376,800	18,588,965	49.334	41.64	41.60	41.64	41.38	43.71	437,033	42.535	1.26%
2023-10-24	47.70	47.50	47.75	45.05	47.75	152,800	7,172,740	46.942	41.13	40.95	41.17	38.84	41.17	177,226	40.472	2.80%
2023-10-20	46.40	46.35	46.45	46.30	48.35	160,600	7,612,790	47.402	40.01	39.96	40.05	39.92	41.69	186,272	40.869	-2.62%
2023-10-19	47.65	47.45	47.65	47.25	50.90	356,000	17,188,932	48.284	41.08	40.91	41.08	40.74	43.88	412,908	41.629	-5.27%
2023-10-18	50.30	50.30	50.40	49.00	50.65	722,600	36,112,260	49.975	43.37	43.37	43.45	42.25	43.67	838,110	43.088	-0.69%
2023-10-17	50.65	50.60	50.65	47.55	51.50	487,200	24,153,110	49.575	43.67	43.63	43.67	41.00	44.40	565,080	42.743	5.63%
2023-10-16	47.95	47.95	48.00	47.95	50.90	421,600	20,673,882	49.037	41.34	41.34	41.38	41.34	43.88	488,994	42.278	-5.05%
2023-10-13	50.50	50.50	50.60	49.75	52.05	853,800	43,376,717	50.804	43.54	43.54	43.63	42.89	44.88	990,282	43.802	-3.44%
2023-10-12	52.30	52.20	52.30	47.00	52.80	1,650,800	84,006,784	50.889	45.09	45.01	45.09	40.52	45.52	1,914,685	43.875	11.40%
2023-10-11	46.95	46.90	46.95	45.90	48.45	656,000	30,938,427	47.162	40.48	40.44	40.48	39.57	41.77	760,863	40.662	2.29%
2023-10-10	45.90	45.90	45.95	45.35	47.75	875,000	40,176,943	45.917	39.57	39.57	39.62	39.10	41.17	1,014,871	39.588	-1.92%
2023-10-09	46.80	46.80	47.25	46.60	48.00	211,024	10,001,073	47.393	40.35	40.35	40.74	40.18	41.38	244,757	40.861	-0.74%
2023-10-06	47.15	46.80	47.15	45.50	47.15	200,200	9,293,592	46.422	40.65	40.35	40.65	39.23	40.65	232,203	40.024	4.31%
2023-10-05	45.20	45.15	45.20	43.80	46.10	168,200	7,561,940	44.958	38.97	38.93	38.97	37.76	39.75	195,087	38.762	-0.99%
2023-10-04	45.65	45.55	45.65	43.70	46.35	293,200	13,239,252	45.154	39.36	39.27	39.36	37.68	39.96	340,069	38.931	0.11%
2023-10-03	45.60	45.50	45.60	45.40	48.65	197,200	9,094,020	46.116	39.32	39.23	39.32	39.14	41.94	228,723	39.760	-6.27%
2023-09-29	48.65	48.55	48.65	48.25	50.45	423,200	20,734,252	48.994	41.94	41.86	41.94	41.60	43.50	490,850	42.242	-1.62%
2023-09-28	49.45	49.35	49.45	48.80	50.95	238,800	11,823,900	49.514	42.63	42.55	42.63	42.07	43.93	276,973	42.690	-1.30%
2023-09-27	50.10	49.65	50.10	49.10	50.60	484,000	24,174,100	49.946	43.20	42.81	43.20	42.33	43.63	561,369	43.063	0.80%
2023-09-26	49.70	49.65	49.70	49.65	51.80	382,000	19,177,026	50.202	42.85	42.81	42.85	42.81	44.66	443,064	43.283	-4.15%
2023-09-25	51.85	51.85	51.90	51.35	52.95	264,600	13,789,590	52.115	44.70	44.70	44.75	44.27	45.65	306,897	44.932	-0.96%
2023-09-22	52.35	52.20	52.35	49.10	52.35	405,600	20,788,589	51.254	45.14	45.01	45.14	42.33	45.14	470,436	44.190	4.28%
2023-09-21	50.20	50.20	50.40	50.00	53.25	634,200	32,179,510	50.740	43.28	43.28	43.45	43.11	45.91	735,579	43.747	-4.92%
2023-09-20	52.80	52.80	53.00	51.80	53.85	299,565	15,773,630	52.655	45.52	45.52	45.70	44.66	46.43	347,451	45.398	-0.28%
2023-09-19	52.95	52.95	53.00	52.40	56.15	304,000	16,166,220	53.178	45.65	45.65	45.70	45.18	48.41	352,595	45.849	-3.99%
2023-09-18	55.15	55.10	55.15	55.10	57.30	398,000	22,438,830	56.379	47.55	47.51	47.55	47.51	49.40	461,621	48.609	-0.09%
2023-09-15	55.20	55.15	55.30	52.80	55.65	303,800	16,706,200	54.991	47.59	47.55	47.68	45.52	47.98	352,363	47.412	2.41%
2023-09-14	53.90	53.85	53.90	52.10	54.70	312,532	16,758,917	53.623	46.47	46.43	46.47	44.92	47.16	362,491	46.233	1.89%
2023-09-13	52.90	52.85	52.90	52.80	55.55	403,600	21,626,827	53.585	45.61	45.57	45.61	45.52	47.89	468,117	46.200	-5.37%
2023-09-12	55.90	55.90	55.95	54.40	56.50	417,000	23,205,030	55.648	48.20	48.20	48.24	46.90	48.71	483,659	47.978	0.18%
2023-09-11	55.80	55.75	55.80	54.00	57.20	589,600	32,847,080	55.711	48.11	48.07	48.11	46.56	49.32	683,849	48.033	-0.18%
2023-09-07	55.90	55.80	55.90	52.85	56.50	898,600	49,949,290	55.586	48.20	48.11	48.20	45.57	48.71	1,042,244	47.925	3.81%
2023-09-06	53.85	53.65	53.85	51.80	54.40	376,800	19,983,780	53.036	46.43	46.26	46.43	44.66	46.90	437,033	45.726	0.94%
2023-09-05	53.35	53.30	53.35	52.75	54.65	398,017	21,345,812	53.630	46.00	45.95	46.00	45.48	47.12	461,641	46.239	-1.93%
2023-09-04	54.40	54.40	54.45	50.80	54.65	1,256,857	66,330,388	52.775	46.90	46.90	46.95	43.80	47.12	1,457,769	45.501	4.02%
2023-08-31	52.30	52.30	52.45	51.80	55.15	1,741,300	91,952,665	52.807	45.09	45.09	45.22	44.66	47.55	2,019,652	45.529	-4.91%
2023-08-30	55.00	55.00	55.05	54.55	57.95	545,800	30,320,250	55.552	47.42	47.42	47.46	47.03	49.96	633,048	47.896	-2.91%
2023-08-29	56.65	56.60	56.65	55.45	57.35	766,508	43,184,770	56.340	48.84	48.80	48.84	47.81	49.45	889,036	48.575	-1.13%
2023-08-28	57.30	57.30	57.55	56.85	64.95	1,071,220	63,262,692	59.057	49.40	49.40	49.62	49.01	56.00	1,242,457	50.917	-4.66%
2023-08-25	60.10	60.00	60.10	53.50	60.40	2,598,250	146,646,457	56.440	51.82	51.73	51.82	46.13	52.08	3,013,587	48.662	1.01%
2023-08-24	59.50	59.40	59.50	56.65	60.55	932,400	55,270,002	59.277	51.30	51.21	51.30	48.84	52.20	1,081,447	51.107	6.06%
2023-08-23	56.10	56.00	56.10	56.00	60.55	1,007,200	58,005,510	57.591	48.37	48.28	48.37	48.28	52.20	1,168,204	49.654	-7.27%
2023-08-22	60.50	60.30	60.50	59.75	62.80	560,000	33,843,920	60.436	52.16	51.99	52.16	51.52	54.14	649,518	52.106	-1.31%
2023-08-21	61.30	61.05	61.35	60.45	62.95	440,200	27,003,071	61.343	52.85	52.64	52.89	52.12	54.27	510,567	52.888	-1.13%
2023-08-18	62.00	61.70	62.00	60.85	63.40	502,152	31,017,729	61.770	53.46	53.20	53.46	52.46	54.66	582,422	53.256	-2.90%
2023-08-17	63.85	63.20	63.90	60.65	64.30	405,013	25,453,969	62.847	55.05	54.49	55.09	52.29	55.44	469,755	54.186	0.31%
2023-08-16	63.65	63.20	63.65	61.60	64.40	742,304	46,632,088	62.821	54.88	54.49	54.88	53.11	55.52	860,963	54.163	-1.16%
2023-08-15	64.40	63.80	64.45	63.55	66.25	1,442,600	93,305,460	64.679	55.52	55.01	55.57	54.79	57.12	1,673,204	55.765	-0.62%
2023-08-14	64.80	64.75	64.80	64.80	68.05	583,600	38,565,845	66.083	55.87	55.83	55.87	55.87	58.67	676,890	56.975	-5.54%
2023-08-11	68.60	68.60	68.65	68.30	70.50	314,450	21,764,187	69.214	59.15	59.15	59.19	58.89	60.78	364,716	59.674	-2.42%
2023-08-10	70.30	69.85	70.30	68.35	70.30	219,652	15,228,524	69.330	60.61	60.22	60.61	58.93	60.61	254,764	59.775	0.50%
2023-08-09	69.95	69.95	70.00	69.15	71.80	269,600	18,984,200	70.416	60.31	60.31	60.35	59.62	61.90	312,696	60.711	0.00%
2023-08-08	69.95	69.95	70.45	68.90	70.95	528,600	36,769,360	69.560	60.31	60.31	60.74	59.40	61.17	613,098	59.973	-1.82%
2023-08-07	71.25	71.15	71.25	69.95	73.90	591,400	41,928,576	70.897	61.43	61.34	61.43	60.31	63.71	685,937	61.126	-3.59%
2023-08-04	73.90	73.70	73.90	72.50	74.80	239,800	17,687,300	73.759	63.71	63.54	63.71	62.51	64.49	278,133	63.593	2.78%
2023-08-03	71.90	71.75	71.90	70.65	73.70	646,413	46,667,544	72.195	61.99	61.86	61.99	60.91	63.54	749,744	62.245	-1.57%
2023-08-02	73.05	72.85	73.05	72.30	79.75	973,100	71,844,630	73.831	62.98	62.81	62.98	62.34	68.76	1,128,653	63.655	-5.56%
2023-08-01	77.35	77.35	77.60	77.00	81.00	585,600	46,228,092	78.941	66.69	66.69	66.91	66.39	69.84	679,210	68.062	-1.53%
2023-07-31	78.55	78.55	78.65	77.60	85.00	980,400	78,965,519	80.544	67.72	67.72	67.81	66.91	73.29	1,137,120	69.443	-3.02%
2023-07-28	81.00	81.00	81.05	73.20	81.75	1,068,200	83,789,995	78.440	69.84	69.84	69.88	63.11	70.48	1,238,955	67.630	8.87%
2023-07-27	74.40	74.15	74.40	71.35	74.45	396,318	29,042,900	73.282	64.15	63.93	64.15	61.52	64.19	459,671	63.182	4.27%
2023-07-26	71.35	71.00	71.35	69.95	72.55	182,850	13,018,852	71.200	61.52	61.21	61.52	60.31	62.55	212,079	61.387	0.49%
2023-07-25	71.00	70.85	71.00	68.60	71.60	532,802	37,731,145	70.816	61.21	61.09	61.21	59.15	61.73	617,972	61.056	4.41%
2023-07-24	68.00	67.65	68.20	67.00	69.15	327,017	22,166,401	67.784	58.63	58.33	58.80	57.77	59.62	379,292	58.442	-2.23%
2023-07-21	69.55	69.05	69.55	66.95	71.50	419,200	29,230,813	69.730	59.96	59.53	59.96	57.72	61.65	486,210	60.120	2.05%
2023-07-20	68.15	67.85	68.15	66.45	68.50	300,000	20,240,640	67.469	58.76	58.50	58.76	57.29	59.06	347,956	58.170	0.59%
2023-07-19	67.75	67.40	67.75	64.85	68.15	535,654	35,445,121	66.172	58.41	58.11	58.41	55.91	58.76	621,280	57.052	1.50%
2023-07-18	66.75	66.60	66.75	66.35	69.00	520,000	34,905,640	67.126	57.55	57.42	57.55	57.21	59.49	603,123	57.875	-2.55%
2023-07-14	68.50	68.45	68.50	68.00	70.45	307,895	21,242,654	68.993	59.06	59.02	59.06	58.63	60.74	357,113	59.484	-0.72%
2023-07-13	69.00	68.80	69.10	66.10	71.65	1,167,600	80,671,035	69.091	59.49	59.32	59.58	56.99	61.78	1,354,244	59.569	5.91%
2023-07-12	65.15	65.10	65.15	64.80	67.00	558,800	36,462,270	65.251	56.17	56.13	56.17	55.87	57.77	648,126	56.258	-1.96%
2023-07-11	66.45	66.40	66.45	66.05	68.00	342,000	22,889,099	66.927	57.29	57.25	57.29	56.95	58.63	396,670	57.703	0.61%
2023-07-10	66.05	66.00	66.05	64.85	66.50	744,200	48,741,409	65.495	56.95	56.90	56.95	55.91	57.33	863,162	56.468	1.38%
2023-07-07	65.15	65.05	65.15	63.15	66.95	649,600	41,842,288	64.412	56.17	56.08	56.17	54.45	57.72	753,440	55.535	-0.53%
2023-07-06	65.50	65.45	65.50	64.60	66.40	805,200	52,752,282	65.515	56.47	56.43	56.47	55.70	57.25	933,913	56.485	-0.98%
2023-07-05	66.15	65.70	66.15	64.50	69.40	1,172,291	76,912,544	65.609	57.03	56.65	57.03	55.61	59.84	1,359,685	56.566	-3.08%
2023-07-04	68.25	68.25	68.55	66.75	71.20	1,664,711	115,294,449	69.258	58.84	58.84	59.10	57.55	61.39	1,930,820	59.713	2.63%
2023-07-03	66.50	66.45	66.50	61.20	74.90	3,904,086	254,466,569	65.180	57.33	57.29	57.33	52.77	64.58	4,528,165	56.196	-8.11%
2023-06-30	73.05	72.50	73.05	70.95	74.50	276,400	20,101,397	72.726	62.40	61.93	62.40	60.60	63.63	323,596	62.119	2.45%
2023-06-29	71.30	71.00	71.30	70.65	73.50	252,400	17,983,686	71.251	60.90	60.64	60.90	60.35	62.78	295,498	60.859	-1.66%
2023-06-28	72.50	72.10	72.50	71.65	73.90	255,800	18,531,540	72.445	61.93	61.58	61.93	61.20	63.12	299,478	61.879	-2.68%
2023-06-27	74.50	74.40	74.50	73.40	75.50	239,514	17,812,368	74.369	63.63	63.55	63.63	62.69	64.49	280,411	63.522	1.36%
2023-06-26	73.50	73.05	73.50	71.05	74.40	308,887	22,679,616	73.424	62.78	62.40	62.78	60.69	63.55	361,630	62.715	4.33%
2023-06-23	70.45	70.45	70.75	69.05	73.35	250,450	17,718,005	70.745	60.18	60.18	60.43	58.98	62.65	293,215	60.427	-5.31%
2023-06-21	74.40	74.00	74.40	73.85	79.30	335,000	25,100,554	74.927	63.55	63.21	63.55	63.08	67.73	392,202	63.999	-6.36%
2023-06-20	79.45	79.00	79.45	77.60	80.85	708,800	55,379,980	78.132	67.86	67.48	67.86	66.28	69.06	829,828	66.737	-0.69%
2023-06-19	80.00	79.70	80.00	78.90	83.40	165,250	13,214,784	79.968	68.33	68.08	68.33	67.39	71.24	193,467	68.305	-2.44%
2023-06-16	82.00	81.90	82.00	81.40	84.45	358,800	29,598,921	82.494	70.04	69.96	70.04	69.53	72.13	420,065	70.463	-0.97%
2023-06-15	82.80	82.70	82.80	79.50	83.30	247,506	20,156,366	81.438	70.72	70.64	70.72	67.91	71.15	289,768	69.560	4.15%
2023-06-14	79.50	79.30	79.50	77.95	81.00	253,600	20,092,080	79.227	67.91	67.73	67.91	66.58	69.19	296,902	67.672	0.89%
2023-06-13	78.80	78.70	78.80	76.40	79.45	191,600	14,889,827	77.713	67.31	67.22	67.31	65.26	67.86	224,316	66.379	0.64%
2023-06-12	78.30	78.30	78.35	76.10	78.45	159,600	12,365,290	77.477	66.88	66.88	66.92	65.00	67.01	186,852	66.177	-0.63%
2023-06-09	78.80	78.75	78.85	76.00	79.50	224,200	17,510,560	78.102	67.31	67.26	67.35	64.92	67.91	262,482	66.711	2.74%
2023-06-08	76.70	76.60	76.70	75.15	78.90	364,000	27,686,105	76.061	65.51	65.43	65.51	64.19	67.39	426,153	64.967	-3.58%
2023-06-07	79.55	79.50	79.70	77.00	80.40	247,600	19,564,100	79.015	67.95	67.91	68.08	65.77	68.67	289,878	67.491	3.85%
2023-06-06	76.60	76.45	76.60	75.15	79.10	379,000	29,218,490	77.094	65.43	65.30	65.43	64.19	67.56	443,715	65.850	-2.61%
2023-06-05	78.65	78.15	78.70	76.75	79.30	299,212	23,334,395	77.986	67.18	66.75	67.22	65.56	67.73	350,303	66.612	0.58%
2023-06-02	78.20	78.05	78.20	73.70	78.85	1,014,800	77,512,859	76.382	66.79	66.67	66.79	62.95	67.35	1,188,078	65.242	7.86%
2023-06-01	72.50	72.45	72.50	72.30	75.80	485,000	35,802,767	73.820	61.93	61.88	61.93	61.76	64.74	567,814	63.054	-0.14%
2023-05-31	72.60	72.55	72.60	70.80	73.80	1,370,200	99,065,120	72.300	62.01	61.97	62.01	60.47	63.04	1,604,163	61.755	-1.69%
2023-05-30	73.85	73.80	73.85	72.80	75.40	433,400	31,963,831	73.751	63.08	63.04	63.08	62.18	64.40	507,403	62.995	0.34%
2023-05-29	73.60	73.50	73.60	72.50	80.45	959,850	71,635,505	74.632	62.87	62.78	62.87	61.93	68.72	1,123,745	63.747	-5.64%
2023-05-25	78.00	78.00	78.05	76.25	82.40	476,400	37,083,470	77.841	66.62	66.62	66.67	65.13	70.38	557,746	66.488	-5.45%
2023-05-24	82.50	82.40	82.50	78.95	84.90	573,400	47,075,199	82.098	70.47	70.38	70.47	67.44	72.52	671,309	70.125	3.45%
2023-05-23	79.75	79.70	79.75	78.15	82.00	392,000	31,149,803	79.464	68.12	68.08	68.12	66.75	70.04	458,934	67.874	-2.45%
2023-05-22	81.75	81.60	81.75	80.30	83.00	218,400	17,755,920	81.300	69.83	69.70	69.83	68.59	70.89	255,692	69.443	0.55%
2023-05-19	81.30	81.30	81.35	80.00	82.20	270,400	21,942,025	81.147	69.44	69.44	69.49	68.33	70.21	316,571	69.312	-1.03%
2023-05-18	82.15	82.15	82.20	81.05	87.25	437,800	36,181,014	82.643	70.17	70.17	70.21	69.23	74.52	512,555	70.590	-3.24%
2023-05-17	84.90	84.85	84.90	84.40	91.25	430,800	36,904,550	85.665	72.52	72.47	72.52	72.09	77.94	504,360	73.171	-6.70%
2023-05-16	91.00	90.85	91.00	88.90	92.60	284,000	25,796,574	90.833	77.73	77.60	77.73	75.93	79.09	332,493	77.585	2.19%
2023-05-15	89.05	89.05	89.25	87.25	91.00	228,434	20,453,667	89.539	76.06	76.06	76.23	74.52	77.73	267,439	76.480	2.00%
2023-05-12	87.30	87.30	87.35	84.00	89.85	452,600	38,820,990	85.773	74.57	74.57	74.61	71.75	76.75	529,882	73.263	-0.29%
2023-05-11	87.55	87.50	87.55	85.95	91.45	183,400	16,222,840	88.456	74.78	74.74	74.78	73.41	78.11	214,716	75.555	-2.12%
2023-05-10	89.45	89.40	89.45	87.30	90.05	285,838	25,438,998	88.998	76.40	76.36	76.40	74.57	76.92	334,645	76.018	1.25%
2023-05-09	88.35	88.00	88.35	87.15	94.45	449,600	40,127,515	89.252	75.46	75.17	75.46	74.44	80.67	526,370	76.234	-6.51%
2023-05-08	94.50	94.00	94.50	93.00	96.50	149,860	14,127,326	94.270	80.72	80.29	80.72	79.44	82.43	175,449	80.521	-0.53%
2023-05-05	95.00	94.05	95.00	93.00	96.00	200,200	19,024,196	95.026	81.14	80.33	81.14	79.44	82.00	234,384	81.167	0.96%
2023-05-04	94.10	93.60	94.15	92.05	97.00	322,400	30,229,869	93.765	80.38	79.95	80.42	78.62	82.85	377,450	80.090	-0.95%
2023-05-03	95.00	94.15	95.00	90.75	95.25	97,400	9,103,365	93.464	81.14	80.42	81.14	77.51	81.36	114,031	79.832	-0.52%
2023-05-02	95.50	94.65	95.50	94.50	99.50	96,000	9,227,896	96.124	81.57	80.85	81.57	80.72	84.99	112,392	82.104	-2.50%
2023-04-28	97.95	97.65	97.95	97.35	100.7	165,000	16,308,340	98.838	83.66	83.41	83.66	83.15	86.01	193,174	84.423	-2.05%
2023-04-27	100.0	99.75	100.0	96.60	100.5	131,000	12,976,250	99.055	85.42	85.20	85.42	82.51	85.84	153,368	84.608	1.83%
2023-04-26	98.20	97.65	98.20	96.60	100.6	274,600	26,783,960	97.538	83.88	83.41	83.88	82.51	85.93	321,488	83.312	-1.41%
2023-04-25	99.60	99.50	99.60	98.10	101.9	337,000	33,478,190	99.342	85.07	84.99	85.07	83.79	87.04	394,543	84.853	-1.58%
2023-04-24	101.2	100.8	101.2	98.50	103.6	264,199	26,430,211	100.04	86.44	86.10	86.44	84.13	88.49	309,311	85.449	-0.10%
2023-04-21	101.3	101.1	101.3	99.70	104.5	377,576	38,344,845	101.56	86.53	86.35	86.53	85.16	89.26	442,047	86.744	-4.16%
2023-04-20	105.7	104.5	105.7	103.9	108.3	292,600	30,692,670	104.90	90.28	89.26	90.28	88.75	92.50	342,562	89.597	-1.49%
2023-04-19	107.3	107.0	107.3	105.2	114.0	653,000	69,953,820	107.13	91.65	91.39	91.65	89.86	97.37	764,500	91.503	-4.28%
2023-04-18	112.1	111.7	112.1	111.0	115.8	178,600	20,023,300	112.11	95.75	95.41	95.75	94.81	98.91	209,096	95.761	-4.02%
2023-04-17	116.8	116.8	117.1	115.0	117.9	128,800	14,919,973	115.84	99.77	99.77	100.0	98.23	100.7	150,793	98.944	-0.85%
2023-04-14	117.8	118.1	118.2	115.9	120.0	235,569	27,669,519	117.46	100.6	100.9	101.0	99.00	102.5	275,793	100.33	-0.67%
2023-04-13	118.6	118.3	118.6	111.7	119.0	267,200	31,024,200	116.11	101.3	101.0	101.3	95.41	101.6	312,825	99.174	-0.08%
2023-04-12	118.7	117.4	118.7	117.1	121.8	320,320	38,319,300	119.63	101.4	100.3	101.4	100.0	104.0	375,015	102.18	-1.25%
2023-04-11	120.2	120.0	120.2	116.7	120.8	269,760	31,947,229	118.43	102.7	102.5	102.7	99.68	103.2	315,822	101.16	2.74%
2023-04-06	117.0	117.0	117.1	112.5	117.0	199,617	23,011,100	115.28	99.94	99.94	100.0	96.09	99.94	233,702	98.464	1.74%
2023-04-04	115.0	114.6	115.0	110.4	115.0	249,000	27,988,540	112.40	98.23	97.89	98.23	94.30	98.23	291,517	96.010	2.13%
2023-04-03	112.6	112.6	112.7	111.8	117.9	423,021	47,687,269	112.73	96.18	96.18	96.26	95.49	100.7	495,252	96.289	-3.51%
2023-03-31	116.7	116.2	116.8	115.0	118.8	235,400	27,575,000	117.14	99.68	99.25	99.77	98.23	101.5	275,595	100.06	0.69%
2023-03-30	115.9	115.6	115.9	111.5	117.8	518,680	59,072,420	113.89	99.00	98.74	99.00	95.24	100.6	607,245	97.279	0.78%
2023-03-29	115.0	114.0	115.0	108.6	115.0	337,367	37,612,219	111.49	98.23	97.37	98.23	92.76	98.23	394,973	95.227	4.55%
2023-03-28	110.0	109.3	110.0	105.1	110.5	565,600	60,861,120	107.60	93.96	93.36	93.96	89.77	94.38	662,177	91.911	1.48%
2023-03-27	108.4	108.4	108.6	107.2	111.5	378,800	41,357,300	109.18	92.59	92.59	92.76	91.57	95.24	443,480	93.256	-2.78%
2023-03-24	111.5	111.4	111.5	104.5	114.5	623,651	68,732,609	110.21	95.24	95.15	95.24	89.26	97.80	730,140	94.136	6.09%
2023-03-23	105.1	105.1	105.2	103.0	111.9	671,600	70,656,260	105.21	89.77	89.77	89.86	87.98	95.58	786,276	89.862	-4.19%
2023-03-22	109.7	109.4	109.7	108.6	112.4	235,600	25,986,200	110.30	93.70	93.44	93.70	92.76	96.01	275,829	94.211	0.00%
2023-03-21	109.7	109.7	110.0	106.5	110.0	220,200	23,828,303	108.21	93.70	93.70	93.96	90.97	93.96	257,799	92.430	3.98%
2023-03-20	105.5	105.3	105.6	101.0	107.6	397,600	41,472,480	104.31	90.11	89.94	90.20	86.27	91.91	465,491	89.094	-2.22%
2023-03-17	107.9	107.7	107.9	105.3	109.1	212,834	22,701,920	106.66	92.16	91.99	92.16	89.94	93.19	249,176	91.108	1.79%
2023-03-16	106.0	105.6	106.0	104.5	109.1	231,063	24,493,056	106.00	90.54	90.20	90.54	89.26	93.19	270,517	90.542	-0.93%
2023-03-15	107.0	107.0	107.4	106.0	111.7	203,168	22,062,624	108.59	91.39	91.39	91.74	90.54	95.41	237,859	92.755	2.39%
2023-03-14	104.5	104.5	104.7	104.0	107.6	320,000	33,605,680	105.02	89.26	89.26	89.43	88.83	91.91	374,640	89.701	-1.60%
2023-03-13	106.2	106.2	106.5	104.7	107.8	584,018	61,684,659	105.62	90.71	90.71	90.97	89.43	92.08	683,740	90.217	-0.84%
2023-03-10	107.1	107.0	107.1	105.2	108.8	310,500	33,228,320	107.02	91.48	91.39	91.48	89.86	92.93	363,518	91.408	-1.47%
2023-03-09	108.7	108.1	108.7	107.1	111.0	315,200	34,222,633	108.57	92.85	92.33	92.85	91.48	94.81	369,021	92.739	-0.28%
2023-03-08	109.0	108.9	109.0	108.8	113.0	304,592	33,387,353	109.61	93.10	93.02	93.10	92.93	96.52	356,601	93.627	-3.96%
2023-03-07	113.5	112.7	113.6	111.0	121.1	682,600	78,986,282	115.71	96.95	96.26	97.03	94.81	103.4	799,155	98.837	-2.16%
2023-03-06	116.0	115.2	116.0	113.0	118.6	414,800	48,221,130	116.25	99.08	98.40	99.08	96.52	101.3	485,627	99.297	2.47%
2023-03-03	113.2	112.5	113.2	111.0	117.1	413,600	46,990,730	113.61	96.69	96.09	96.69	94.81	100.0	484,223	97.044	-0.70%
2023-03-02	114.0	113.4	114.0	110.0	114.8	194,238	21,736,021	111.90	97.37	96.86	97.37	93.96	98.06	227,404	95.583	0.44%
2023-03-01	113.5	113.0	113.5	106.5	113.5	214,957	24,030,325	111.79	96.95	96.52	96.95	90.97	96.95	251,661	95.487	5.48%
2023-02-28	107.6	107.2	107.6	105.2	111.7	236,360	25,450,676	107.68	91.91	91.57	91.91	89.86	95.41	276,719	91.973	0.75%
2023-02-27	106.8	106.5	106.8	106.0	112.5	628,171	67,612,163	107.63	91.22	90.97	91.22	90.54	96.09	735,432	91.935	-2.64%
2023-02-24	109.7	109.7	110.0	108.5	111.7	174,800	19,253,558	110.15	93.70	93.70	93.96	92.68	95.41	204,647	94.082	-1.79%
2023-02-23	111.7	111.3	111.7	107.1	113.3	685,584	75,358,806	109.92	95.41	95.07	95.41	91.48	96.78	802,648	93.888	0.81%
2023-02-22	110.8	110.8	111.4	110.0	113.9	338,600	37,988,717	112.19	94.64	94.64	95.15	93.96	97.29	396,416	95.830	-0.89%
2023-02-21	111.8	111.5	111.8	111.0	122.0	1,003,522	113,432,684	113.03	95.49	95.24	95.49	94.81	104.2	1,174,874	96.549	-6.99%
2023-02-20	120.2	120.2	121.0	119.0	123.2	348,600	42,011,400	120.51	102.7	102.7	103.4	101.6	105.2	408,124	102.94	-1.07%
2023-02-17	121.5	121.0	121.5	120.4	124.0	141,200	17,189,020	121.74	103.8	103.4	103.8	102.8	105.9	165,310	103.98	-0.41%
2023-02-16	122.0	122.0	122.6	120.8	126.0	290,800	35,837,675	123.24	104.2	104.2	104.7	103.2	107.6	340,454	105.26	0.83%
2023-02-15	121.0	120.9	121.0	120.0	130.0	572,200	70,787,020	123.71	103.4	103.3	103.4	102.5	111.0	669,904	105.67	-5.39%
2023-02-14	127.9	127.8	127.9	120.2	129.7	755,000	95,382,560	126.33	109.2	109.2	109.2	102.7	110.8	883,917	107.91	4.84%
2023-02-13	122.0	122.0	122.6	120.0	124.4	402,400	49,173,008	122.20	104.2	104.2	104.7	102.5	106.3	471,110	104.38	0.83%
2023-02-10	121.0	121.0	121.1	120.9	131.0	742,000	91,683,425	123.56	103.4	103.4	103.4	103.3	111.9	868,697	105.54	-7.35%
2023-02-09	130.6	130.6	130.8	125.0	131.9	679,800	88,275,121	129.85	111.6	111.6	111.7	106.8	112.7	795,876	110.92	3.08%
2023-02-08	126.7	126.5	126.7	125.0	132.5	693,000	88,370,740	127.52	108.2	108.1	108.2	106.8	113.2	811,330	108.92	-2.01%
2023-02-07	129.3	129.1	129.3	125.2	129.3	741,084	94,878,242	128.03	110.4	110.3	110.4	106.9	110.4	867,625	109.35	4.19%
2023-02-06	124.1	123.2	124.1	118.9	125.9	759,650	93,145,043	122.62	106.0	105.2	106.0	101.6	107.5	889,361	104.73	-0.72%
2023-02-03	125.0	125.0	125.4	120.5	129.5	1,927,934	240,070,851	124.52	106.8	106.8	107.1	102.9	110.6	2,257,131	106.36	3.73%
2023-02-02	120.5	120.1	120.5	114.2	122.3	1,357,800	163,038,180	120.08	102.9	102.6	102.9	97.54	104.5	1,589,646	102.56	6.26%
2023-02-01	113.4	113.1	113.4	105.7	113.8	918,200	101,875,118	110.95	96.86	96.60	96.86	90.28	97.20	1,074,984	94.769	5.59%
2023-01-31	107.4	107.1	107.4	105.4	111.6	830,806	89,282,971	107.47	91.74	91.48	91.74	90.03	95.32	972,667	91.792	-2.72%
2023-01-30	110.4	109.9	110.4	109.0	117.1	1,215,400	135,860,329	111.78	94.30	93.87	94.30	93.10	100.0	1,422,931	95.479	-3.58%
2023-01-27	114.5	114.5	115.0	113.8	118.4	575,000	66,465,094	115.59	97.80	97.80	98.23	97.20	101.1	673,182	98.733	-0.69%
2023-01-26	115.3	115.2	115.3	114.1	118.8	818,700	94,990,280	116.03	98.48	98.40	98.48	97.46	101.5	958,494	99.104	1.59%
2023-01-20	113.5	113.1	114.0	111.2	118.0	1,166,000	132,081,643	113.28	96.95	96.60	97.37	94.98	100.8	1,365,096	96.756	-3.81%
2023-01-19	118.0	118.0	118.3	116.1	119.8	1,361,000	160,550,790	117.97	100.8	100.8	101.0	99.17	102.3	1,593,392	100.76	-1.26%
2023-01-18	119.5	119.3	119.5	118.1	125.4	1,408,800	169,190,025	120.10	102.1	101.9	102.1	100.9	107.1	1,649,354	102.58	-3.47%
2023-01-17	123.8	123.8	123.9	123.7	128.5	705,510	88,584,045	125.56	105.7	105.7	105.8	105.7	109.8	825,976	107.25	-2.44%
2023-01-16	126.9	126.8	127.0	126.8	134.0	815,799	106,162,402	130.13	108.4	108.3	108.5	108.3	114.5	955,097	111.15	-4.01%
2023-01-13	132.2	132.0	132.2	123.0	133.0	874,808	112,172,751	128.23	112.9	112.7	112.9	105.1	113.6	1,024,182	109.52	7.13%
2023-01-12	123.4	123.4	123.5	122.2	130.9	713,800	89,181,700	124.94	105.4	105.4	105.5	104.4	111.8	835,682	106.72	-3.89%
2023-01-11	128.4	128.4	128.5	125.4	136.0	1,160,200	151,744,940	130.79	109.7	109.7	109.8	107.1	116.2	1,358,305	111.72	-3.82%
2023-01-10	133.5	132.0	133.5	129.5	136.9	389,000	52,070,860	133.86	114.0	112.7	114.0	110.6	116.9	455,422	114.34	0.98%
2023-01-09	132.2	131.6	132.2	129.4	139.4	643,225	85,101,960	132.31	112.9	112.4	112.9	110.5	119.1	753,056	113.01	-3.36%
2023-01-06	136.8	135.7	136.8	132.5	139.8	595,124	81,018,472	136.14	116.8	115.9	116.8	113.2	119.4	696,742	116.28	1.33%
2023-01-05	135.0	134.9	135.0	124.2	137.8	1,072,025	140,003,785	130.60	115.3	115.2	115.3	106.1	117.7	1,255,074	111.55	8.87%
2023-01-04	124.0	123.5	124.0	113.5	124.9	1,018,400	120,486,924	118.31	105.9	105.5	105.9	96.95	106.7	1,192,293	101.05	4.20%
2023-01-03	119.0	119.0	119.3	117.3	124.5	967,000	116,881,720	120.87	101.6	101.6	101.9	100.2	106.3	1,132,116	103.24	-3.25%
2022-12-30	123.0	121.9	123.0	120.5	129.0	865,415	106,701,304	123.29	105.1	104.1	105.1	102.9	110.2	1,013,185	105.31	-1.84%
2022-12-29	125.3	125.3	125.8	120.9	126.5	528,600	65,711,560	124.31	107.0	107.0	107.5	103.3	108.1	618,859	106.18	1.05%
2022-12-28	124.0	123.8	124.0	116.5	127.0	1,342,200	165,156,940	123.05	105.9	105.7	105.9	99.51	108.5	1,571,382	105.10	2.48%
2022-12-23	121.0	120.5	121.0	114.5	124.4	1,042,800	127,030,353	121.82	103.4	102.9	103.4	97.80	106.3	1,220,859	104.05	3.60%
2022-12-22	116.8	116.5	116.8	109.6	118.8	921,200	105,642,570	114.68	99.77	99.51	99.77	93.62	101.5	1,078,496	97.954	6.18%
2022-12-21	110.0	108.8	110.0	106.9	111.8	643,600	70,660,380	109.79	93.96	92.93	93.96	91.31	95.49	753,495	93.777	3.29%
2022-12-20	106.5	106.4	106.5	105.1	114.4	857,800	92,070,440	107.33	90.97	90.88	90.97	89.77	97.72	1,004,270	91.679	-6.91%
2022-12-19	114.4	114.0	114.4	109.2	118.6	1,013,120	115,068,964	113.58	97.72	97.37	97.72	93.27	101.3	1,186,111	97.014	4.09%
2022-12-16	109.9	109.9	110.2	107.0	113.8	450,200	49,427,840	109.79	93.87	93.87	94.13	91.39	97.20	527,072	93.778	-0.27%
2022-12-15	110.2	110.2	110.7	109.2	116.4	651,617	73,444,736	112.71	94.13	94.13	94.55	93.27	99.42	762,881	96.273	-2.91%
2022-12-14	113.5	113.5	113.7	112.4	118.8	757,800	87,644,000	115.66	96.95	96.95	97.12	96.01	101.5	887,195	98.788	0.00%
2022-12-13	113.5	113.0	113.5	105.5	115.8	779,800	87,447,500	112.14	96.95	96.52	96.95	90.11	98.91	912,952	95.785	3.37%
2022-12-12	109.8	109.6	109.8	107.5	119.4	741,400	82,614,400	111.43	93.79	93.62	93.79	91.82	102.0	867,995	95.178	-5.75%
2022-12-09	116.5	116.5	116.6	112.9	122.7	1,058,000	123,351,540	116.59	99.51	99.51	99.59	96.43	104.8	1,238,654	99.585	-3.32%
2022-12-08	120.5	120.5	120.6	110.7	122.0	1,641,200	191,355,020	116.59	102.9	102.9	103.0	94.55	104.2	1,921,436	99.590	1.95%
2022-12-07	118.2	117.3	118.2	116.0	131.6	1,523,600	189,449,080	124.34	101.0	100.2	101.0	99.08	112.4	1,783,756	106.21	-1.50%
2022-12-06	120.0	119.7	120.0	115.1	125.0	993,890	120,333,530	121.07	102.5	102.2	102.5	98.31	106.8	1,163,598	103.42	1.27%
2022-12-05	118.5	118.4	118.5	107.3	121.1	1,189,280	140,321,076	117.99	101.2	101.1	101.2	91.65	103.4	1,392,351	100.78	14.60%
2022-12-02	103.4	103.4	103.6	102.8	112.7	479,790	51,557,767	107.46	88.32	88.32	88.49	87.81	96.26	561,715	91.786	-2.64%
2022-12-01	106.2	105.5	106.2	102.5	113.0	2,102,200	225,704,560	107.37	90.71	90.11	90.71	87.55	96.52	2,461,153	91.707	9.88%
2022-11-30	96.65	96.65	97.50	92.50	98.15	758,618	72,723,654	95.863	82.55	82.55	83.28	79.01	83.84	888,153	81.882	1.74%
2022-11-29	95.00	94.85	95.00	84.70	95.85	1,396,330	128,698,780	92.169	81.14	81.02	81.14	72.35	81.87	1,634,755	78.727	10.98%
2022-11-28	85.60	85.40	85.60	78.50	85.85	403,200	33,238,030	82.436	73.12	72.94	73.12	67.05	73.33	472,047	70.413	4.01%
2022-11-25	82.30	82.30	82.45	81.50	84.05	211,800	17,536,540	82.798	70.30	70.30	70.42	69.61	71.79	247,965	70.722	-1.44%
2022-11-24	83.50	83.50	83.60	83.25	87.80	271,400	22,921,730	84.457	71.32	71.32	71.41	71.11	74.99	317,742	72.139	-0.54%
2022-11-23	83.95	83.80	83.95	82.30	86.60	603,400	50,694,635	84.015	71.71	71.58	71.71	70.30	73.97	706,431	71.762	-1.24%
2022-11-22	85.00	84.50	85.00	84.15	92.00	780,000	67,880,180	87.026	72.60	72.18	72.60	71.88	78.58	913,186	74.333	-7.51%
2022-11-21	91.90	91.20	91.90	89.40	94.00	481,740	44,041,897	91.423	78.50	77.90	78.50	76.36	80.29	563,998	78.089	-3.06%
2022-11-18	94.80	94.70	94.80	93.60	99.70	889,760	84,656,100	95.145	80.97	80.89	80.97	79.95	85.16	1,041,687	81.268	-2.02%
2022-11-17	96.75	96.75	96.80	94.50	108.7	1,472,200	143,513,250	97.482	82.64	82.64	82.68	80.72	92.85	1,723,580	83.265	-11.72%
2022-11-16	109.6	109.5	109.6	104.0	119.0	1,479,109	166,601,472	112.64	93.62	93.53	93.62	88.83	101.6	1,731,668	96.209	1.29%
2022-11-15	108.2	108.0	108.2	100.4	109.6	373,366	39,971,317	107.06	92.42	92.25	92.42	85.76	93.62	437,119	91.443	4.64%
2022-11-14	103.4	102.5	103.7	93.65	103.9	791,300	79,358,044	100.29	88.32	87.55	88.58	79.99	88.75	926,415	85.661	11.66%
2022-11-11	92.60	92.10	92.60	88.50	95.00	879,800	81,122,602	92.206	79.09	78.67	79.09	75.59	81.14	1,030,027	78.758	8.24%
2022-11-10	85.55	85.10	85.55	83.05	85.80	309,000	26,151,158	84.632	73.07	72.69	73.07	70.94	73.29	361,762	72.288	-0.12%
2022-11-09	85.65	85.45	85.75	83.30	88.90	507,000	43,535,280	85.868	73.16	72.99	73.24	71.15	75.93	593,571	73.345	-0.81%
2022-11-08	86.35	86.35	86.40	84.50	91.15	352,800	30,584,318	86.690	73.76	73.76	73.80	72.18	77.86	413,041	74.047	-2.98%
2022-11-07	89.00	89.00	90.00	84.10	91.50	640,027	57,019,988	89.090	76.02	76.02	76.87	71.83	78.15	749,312	76.096	2.24%
2022-11-04	87.05	87.05	87.20	80.95	88.50	783,800	66,578,455	84.943	74.35	74.35	74.48	69.14	75.59	917,635	72.554	8.20%
2022-11-03	80.45	79.80	80.50	77.85	82.40	300,800	23,913,520	79.500	68.72	68.16	68.76	66.50	70.38	352,162	67.905	-2.60%
2022-11-02	82.60	81.85	82.60	77.15	83.40	505,248	41,197,590	81.539	70.55	69.91	70.55	65.90	71.24	591,520	69.647	6.99%
2022-11-01	77.20	77.05	77.20	69.80	77.95	907,670	67,591,436	74.467	65.94	65.81	65.94	59.62	66.58	1,062,655	63.606	11.40%
2022-10-31	69.30	69.20	69.30	69.05	75.00	1,041,800	74,672,465	71.676	59.19	59.11	59.19	58.98	64.06	1,219,688	61.223	-8.82%
2022-10-28	76.00	76.00	76.05	72.55	82.45	739,300	55,617,747	75.230	64.92	64.92	64.96	61.97	70.42	865,536	64.258	-6.11%
2022-10-27	80.95	80.10	81.00	80.15	86.20	393,650	32,683,273	83.026	69.14	68.42	69.19	68.46	73.63	460,866	70.917	-3.92%
2022-10-26	84.25	83.95	84.25	80.00	87.80	1,033,800	88,168,285	85.286	71.96	71.71	71.96	68.33	74.99	1,210,322	72.847	3.88%
2022-10-25	81.10	80.25	81.15	75.95	83.40	699,164	55,726,693	79.705	69.27	68.55	69.31	64.87	71.24	818,547	68.080	3.51%
2022-10-24	78.35	78.35	78.40	75.50	84.00	951,728	74,536,314	78.317	66.92	66.92	66.97	64.49	71.75	1,114,236	66.895	-4.68%
2022-10-21	82.20	82.00	82.30	76.75	85.20	470,400	39,082,780	83.084	70.21	70.04	70.30	65.56	72.77	550,721	70.967	1.48%
2022-10-20	81.00	81.00	81.05	76.05	84.80	865,200	69,865,115	80.750	69.19	69.19	69.23	64.96	72.43	1,012,934	68.973	-1.22%
2022-10-19	82.00	81.80	82.35	80.30	86.40	599,270	50,085,585	83.578	70.04	69.87	70.34	68.59	73.80	701,596	71.388	-4.04%
2022-10-18	85.45	85.00	85.45	78.05	87.90	881,617	73,957,306	83.888	72.99	72.60	72.99	66.67	75.08	1,032,154	71.653	4.78%
2022-10-17	81.55	81.55	81.65	75.75	82.20	1,025,892	81,929,114	79.861	69.66	69.66	69.74	64.70	70.21	1,201,064	68.214	7.73%
2022-10-14	75.70	75.70	75.80	72.45	80.05	1,005,400	78,152,074	77.732	64.66	64.66	64.74	61.88	68.37	1,177,073	66.395	5.65%
2022-10-13	71.65	71.65	71.95	68.00	74.55	604,100	43,905,175	72.679	61.20	61.20	61.46	58.08	63.68	707,251	62.079	2.36%
2022-10-12	70.00	70.00	70.10	65.00	71.95	979,854	66,893,218	68.269	59.79	59.79	59.88	55.52	61.46	1,147,165	58.312	2.94%
2022-10-11	68.00	67.75	68.00	66.10	68.75	1,300,000	87,299,260	67.153	58.08	57.87	58.08	56.46	58.72	1,521,976	57.359	1.64%
2022-10-10	66.90	66.85	66.90	64.55	71.85	1,110,900	74,873,240	67.399	57.14	57.10	57.14	55.14	61.37	1,300,587	57.569	-4.70%
2022-10-07	70.20	70.05	70.20	67.55	74.10	310,600	21,747,020	70.016	59.96	59.83	59.96	57.70	63.29	363,635	59.804	-5.26%
2022-10-06	74.10	74.00	74.10	73.05	79.50	260,210	19,437,883	74.701	63.29	63.21	63.29	62.40	67.91	304,641	63.806	-5.00%
2022-10-05	78.00	77.80	78.00	73.60	80.35	425,600	33,337,300	78.330	66.62	66.45	66.62	62.87	68.63	498,272	66.906	9.24%
2022-10-03	71.40	71.05	71.40	67.35	75.60	464,000	32,940,284	70.992	60.99	60.69	60.99	57.53	64.57	543,228	60.638	-5.24%
2022-09-30	75.35	75.30	75.35	73.00	78.50	699,848	52,966,761	75.683	64.36	64.32	64.36	62.35	67.05	819,348	64.645	3.29%
2022-09-29	72.95	72.70	72.95	71.80	79.60	658,400	48,840,296	74.180	62.31	62.10	62.31	61.33	67.99	770,822	63.361	-2.67%
2022-09-28	74.95	74.95	75.00	74.95	96.00	2,553,484	205,786,373	80.590	64.02	64.02	64.06	64.02	82.00	2,989,494	68.837	-19.32%
2022-09-27	92.90	92.90	93.20	91.80	99.80	1,609,400	153,077,779	95.115	79.35	79.35	79.61	78.41	85.24	1,884,207	81.243	-6.40%
2022-09-26	99.25	99.25	99.30	98.00	106.9	622,216	62,836,244	100.99	84.77	84.77	84.82	83.71	91.31	728,460	86.259	-1.73%
2022-09-23	101.0	100.8	101.0	97.85	111.4	1,450,200	149,701,795	103.23	86.27	86.10	86.27	83.58	95.15	1,697,823	88.173	-8.27%
2022-09-22	110.1	110.1	110.6	108.9	115.0	658,800	72,716,760	110.38	94.04	94.04	94.47	93.02	98.23	771,291	94.279	-4.51%
2022-09-21	115.3	115.2	115.3	113.1	118.4	283,400	32,667,350	115.27	98.48	98.40	98.48	96.60	101.1	331,791	98.458	-2.29%
2022-09-20	118.0	118.0	118.3	117.0	120.4	236,834	28,072,712	118.53	100.8	100.8	101.0	99.94	102.8	277,274	101.25	0.34%
2022-09-19	117.6	117.5	117.6	117.2	125.9	338,275	40,198,817	118.83	100.4	100.4	100.4	100.1	107.5	396,036	101.50	-6.15%
2022-09-16	125.3	125.2	125.3	123.5	130.5	1,138,475	143,351,735	125.92	107.0	106.9	107.0	105.5	111.5	1,332,871	107.55	-0.87%
2022-09-15	126.4	125.9	126.4	123.1	132.9	792,800	99,850,607	125.95	108.0	107.5	108.0	105.1	113.5	928,171	107.58	-2.99%
2022-09-14	130.3	130.3	130.4	128.1	134.2	420,600	55,036,200	130.85	111.3	111.3	111.4	109.4	114.6	492,418	111.77	-1.59%
2022-09-13	132.4	132.4	133.5	127.2	136.9	365,805	48,980,473	133.90	113.1	113.1	114.0	108.6	116.9	428,267	114.37	0.68%
2022-09-09	131.5	131.1	131.5	122.0	136.0	782,980	101,686,832	129.87	112.3	112.0	112.3	104.2	116.2	916,675	110.93	9.31%
2022-09-08	120.3	120.0	120.5	119.6	122.7	125,580	15,214,790	121.16	102.8	102.5	102.9	102.2	104.8	147,023	103.49	-1.15%
2022-09-07	121.7	121.6	121.7	121.3	124.6	167,600	20,551,140	122.62	104.0	103.9	104.0	103.6	106.4	196,218	104.74	-3.34%
2022-09-06	125.9	124.8	125.9	121.3	129.3	449,000	55,855,480	124.40	107.5	106.6	107.5	103.6	110.4	525,667	106.26	1.12%
2022-09-05	124.5	123.9	124.5	123.5	128.4	283,600	35,468,166	125.06	106.3	105.8	106.3	105.5	109.7	332,025	106.82	-2.89%
2022-09-02	128.2	128.1	128.2	126.6	133.0	451,400	58,325,680	129.21	109.5	109.4	109.5	108.1	113.6	528,477	110.37	-1.54%
2022-09-01	130.2	130.2	130.4	129.9	139.0	300,200	40,038,660	133.37	111.2	111.2	111.4	111.0	118.7	351,459	113.92	-5.52%
2022-08-31	137.8	137.3	137.8	127.4	138.4	520,840	70,150,196	134.69	117.7	117.3	117.7	108.8	118.2	609,774	115.04	5.59%
2022-08-30	130.5	130.2	130.5	126.4	132.0	491,820	63,836,050	129.80	111.5	111.2	111.5	108.0	112.7	575,799	110.87	0.23%
2022-08-29	130.2	130.1	130.2	126.0	139.0	509,800	66,556,244	130.55	111.2	111.1	111.2	107.6	118.7	596,849	111.51	-4.26%
2022-08-26	136.0	136.0	136.2	130.0	141.0	620,000	84,598,360	136.45	116.2	116.2	116.3	111.0	120.4	725,866	116.55	3.82%
2022-08-25	131.0	130.9	131.0	126.0	134.7	420,200	54,542,850	129.80	111.9	111.8	111.9	107.6	115.1	491,950	110.87	0.85%
2022-08-24	129.9	129.3	129.9	129.2	134.3	324,240	42,366,276	130.66	111.0	110.4	111.0	110.4	114.7	379,604	111.61	-1.89%
2022-08-23	132.4	132.3	132.4	131.2	136.6	254,440	33,775,176	132.74	113.1	113.0	113.1	112.1	116.7	297,886	113.38	-1.93%
2022-08-22	135.0	135.0	135.1	129.0	136.6	398,000	52,670,570	132.34	115.3	115.3	115.4	110.2	116.7	465,959	113.04	1.35%
2022-08-19	133.2	132.5	133.2	131.3	137.2	173,000	23,167,780	133.92	113.8	113.2	113.8	112.2	117.2	202,540	114.39	-1.91%
2022-08-18	135.8	135.7	135.9	135.4	144.7	238,800	33,076,120	138.51	116.0	115.9	116.1	115.7	123.6	279,575	118.31	-6.15%
2022-08-17	144.7	144.1	144.7	141.0	146.5	126,400	18,254,240	144.42	123.6	123.1	123.6	120.4	125.1	147,983	123.35	-0.21%
2022-08-16	145.0	144.8	145.0	139.0	154.0	399,800	58,044,530	145.18	123.9	123.7	123.9	118.7	131.5	468,066	124.01	-5.41%
2022-08-15	153.3	153.2	153.8	145.0	154.8	286,800	43,559,560	151.88	130.9	130.9	131.4	123.9	132.2	335,771	129.73	2.75%
2022-08-12	149.2	148.0	149.0	145.7	149.6	43,454	6,406,580	147.43	127.4	126.4	127.3	124.5	127.8	50,874	125.93	-0.53%
2022-08-11	150.0	150.0	150.9	148.1	152.0	126,000	18,845,170	149.56	128.1	128.1	128.9	126.5	129.8	147,515	127.75	1.76%
2022-08-10	147.4	145.7	147.4	144.7	152.7	210,694	31,247,390	148.31	125.9	124.5	125.9	123.6	130.4	246,670	126.68	-1.73%
2022-08-09	150.0	149.7	150.0	147.3	154.8	171,694	25,857,992	150.61	128.1	127.9	128.1	125.8	132.2	201,011	128.64	1.08%
2022-08-08	148.4	148.4	149.9	145.0	150.0	87,200	12,934,480	148.33	126.8	126.8	128.0	123.9	128.1	102,089	126.70	-0.27%
2022-08-05	148.8	148.8	148.9	142.7	151.7	397,340	58,958,844	148.38	127.1	127.1	127.2	121.9	129.6	465,186	126.74	5.01%
2022-08-04	141.7	141.7	142.5	132.0	143.9	486,400	67,286,560	138.34	121.0	121.0	121.7	112.7	122.9	569,453	118.16	6.54%
2022-08-03	133.0	133.0	133.6	132.0	137.8	226,355	30,249,324	133.64	113.6	113.6	114.1	112.7	117.7	265,005	114.15	-2.78%
2022-08-02	136.8	136.8	137.0	130.0	137.6	730,905	97,315,908	133.14	116.8	116.8	117.0	111.0	117.5	855,708	113.73	3.17%
2022-08-01	132.6	132.5	132.6	131.1	142.2	489,400	66,641,380	136.17	113.3	113.2	113.3	112.0	121.5	572,966	116.31	-6.55%
2022-07-29	141.9	141.9	142.0	137.0	145.4	237,800	33,326,430	140.14	121.2	121.2	121.3	117.0	124.2	278,405	119.71	-1.94%
2022-07-28	144.7	144.1	144.7	139.8	149.6	452,800	65,525,660	144.71	123.6	123.1	123.6	119.4	127.8	530,116	123.61	3.06%
2022-07-27	140.4	140.2	140.4	133.8	147.3	689,000	98,501,753	142.96	119.9	119.8	119.9	114.3	125.8	806,647	122.11	2.03%
2022-07-26	137.6	137.5	137.6	128.1	144.7	2,036,959	276,126,134	135.56	117.5	117.4	117.5	109.4	123.6	2,384,772	115.79	-8.99%
2022-07-25	151.2	150.1	151.2	148.5	155.0	414,400	62,499,176	150.82	129.1	128.2	129.1	126.8	132.4	485,159	128.82	-2.45%
2022-07-22	155.0	155.0	156.2	152.5	158.3	348,400	54,323,580	155.92	132.4	132.4	133.4	130.3	135.2	407,890	133.18	1.37%
2022-07-21	152.9	152.6	152.9	146.2	157.3	467,600	71,291,600	152.46	130.6	130.3	130.6	124.9	134.4	547,443	130.23	4.73%
2022-07-20	146.0	145.3	146.0	140.4	146.2	709,980	102,700,394	144.65	124.7	124.1	124.7	119.9	124.9	831,210	123.56	4.06%
2022-07-19	140.3	140.3	140.5	138.8	146.3	462,980	65,945,170	142.44	119.8	119.8	120.0	118.6	125.0	542,034	121.66	-1.68%
2022-07-18	142.7	142.1	142.9	139.8	145.6	384,200	55,058,260	143.31	121.9	121.4	122.1	119.4	124.4	449,803	122.41	2.22%
2022-07-15	139.6	139.6	140.2	138.5	143.0	379,400	53,244,330	140.34	119.2	119.2	119.8	118.3	122.1	444,183	119.87	-1.83%
2022-07-14	142.2	142.0	142.2	133.7	142.6	396,612	55,734,271	140.53	121.5	121.3	121.5	114.2	121.8	464,334	120.03	5.33%
2022-07-13	135.0	135.0	135.6	131.7	137.0	318,200	43,127,010	135.53	115.3	115.3	115.8	112.5	117.0	372,533	115.77	2.90%
2022-07-12	131.2	131.2	131.7	128.2	137.8	495,060	65,489,077	132.29	112.1	112.1	112.5	109.5	117.7	579,592	112.99	-3.67%
2022-07-11	136.2	136.2	136.6	133.8	141.8	669,400	91,560,100	136.78	116.3	116.3	116.7	114.3	121.1	783,701	116.83	-5.02%
2022-07-08	143.4	143.3	143.8	141.1	149.8	355,400	51,241,980	144.18	122.5	122.4	122.8	120.5	128.0	416,085	123.15	-2.45%
2022-07-07	147.0	146.8	147.0	143.3	149.0	142,354	20,783,794	146.00	125.6	125.4	125.6	122.4	127.3	166,661	124.71	-1.34%
2022-07-06	149.0	148.5	149.1	143.0	150.9	409,821	60,003,006	146.41	127.3	126.8	127.4	122.1	128.9	479,798	125.06	1.15%
2022-07-05	147.3	147.3	147.8	140.7	152.9	738,708	107,829,519	145.97	125.8	125.8	126.2	120.2	130.6	864,843	124.68	-1.73%
2022-07-04	149.9	149.8	150.2	149.3	164.7	1,061,580	161,685,726	152.31	128.0	128.0	128.3	127.5	140.7	1,242,846	130.09	-4.64%
2022-06-30	157.2	157.2	157.3	149.1	157.6	701,768	107,968,593	153.85	134.3	134.3	134.4	127.4	134.6	821,596	131.41	2.75%
2022-06-29	153.0	153.0	153.2	150.1	161.1	799,800	123,196,420	154.03	130.7	130.7	130.9	128.2	137.6	936,367	131.57	-5.03%
2022-06-28	161.1	161.1	161.2	153.6	172.1	1,923,000	309,070,564	160.72	137.6	137.6	137.7	131.2	147.0	2,251,354	137.28	-7.78%
2022-06-27	174.7	174.7	175.3	169.6	177.8	765,200	133,403,716	174.34	149.2	149.2	149.7	144.9	151.9	895,859	148.91	3.50%
2022-06-24	168.8	168.6	169.0	160.5	171.0	832,400	139,180,747	167.20	144.2	144.0	144.4	137.1	146.1	974,533	142.82	5.17%
2022-06-23	160.5	160.2	160.5	158.8	174.7	819,900	133,759,150	163.14	137.1	136.8	137.1	135.6	149.2	959,899	139.35	-3.78%
2022-06-22	166.8	166.8	167.0	166.5	184.0	931,330	160,630,370	172.47	142.5	142.5	142.6	142.2	157.2	1,090,355	147.32	-7.33%
2022-06-21	180.0	179.8	180.0	167.2	184.8	981,920	175,665,355	178.90	153.7	153.6	153.7	142.8	157.8	1,149,584	152.81	7.85%
2022-06-20	166.9	166.5	166.9	158.9	172.7	676,496	111,117,368	164.25	142.6	142.2	142.6	135.7	147.5	792,008	140.30	0.42%
2022-06-17	166.2	166.2	167.2	147.8	168.4	947,402	153,211,927	161.72	142.0	142.0	142.8	126.2	143.8	1,109,172	138.13	11.77%
2022-06-16	148.7	148.7	149.4	145.6	153.2	380,200	57,237,312	150.55	127.0	127.0	127.6	124.4	130.9	445,120	128.59	1.02%
2022-06-15	147.2	147.2	147.6	140.5	152.4	282,900	41,954,800	148.30	125.7	125.7	126.1	120.0	130.2	331,205	126.67	4.40%
2022-06-14	141.0	141.0	141.2	135.3	145.7	308,264	43,163,290	140.02	120.4	120.4	120.6	115.6	124.5	360,900	119.60	-3.36%
2022-06-13	145.9	145.0	146.1	142.0	149.9	338,864	49,447,786	145.92	124.6	123.9	124.8	121.3	128.0	396,725	124.64	-2.93%
2022-06-10	150.3	149.2	150.3	138.0	150.4	563,800	82,192,607	145.78	128.4	127.4	128.4	117.9	128.5	660,069	124.52	5.10%
2022-06-09	143.0	142.9	143.0	142.0	150.9	706,000	102,603,628	145.33	122.1	122.1	122.1	121.3	128.9	826,550	124.13	-1.04%
2022-06-08	144.5	144.3	144.5	143.4	151.5	471,400	69,232,640	146.87	123.4	123.3	123.4	122.5	129.4	551,892	125.45	-0.55%
2022-06-07	145.3	145.1	146.0	138.4	147.9	479,652	69,749,305	145.42	124.1	123.9	124.7	118.2	126.3	561,553	124.21	1.75%
2022-06-06	142.8	142.4	142.8	133.1	142.8	456,892	64,704,111	141.62	122.0	121.6	122.0	113.7	122.0	534,907	120.96	5.15%
2022-06-02	135.8	134.1	135.8	131.4	137.5	404,200	53,978,060	133.54	116.0	114.5	116.0	112.2	117.4	473,218	114.07	-1.52%
2022-06-01	137.9	137.6	137.9	132.8	140.0	385,800	53,085,672	137.60	117.8	117.5	117.8	113.4	119.6	451,676	117.53	3.14%
2022-05-31	133.7	133.6	133.7	125.6	137.8	700,825	93,695,003	133.69	114.2	114.1	114.2	107.3	117.7	820,492	114.19	4.13%
2022-05-30	128.4	128.3	129.8	123.0	130.3	233,640	29,923,284	128.07	109.7	109.6	110.9	105.1	111.3	273,534	109.40	5.26%
2022-05-27	123.2	123.2	123.6	121.1	127.2	201,912	25,119,196	124.41	104.2	104.2	104.5	102.4	107.6	238,753	105.21	2.67%
2022-05-26	120.0	119.4	120.0	119.2	123.1	158,400	19,096,660	120.56	101.5	101.0	101.5	100.8	104.1	187,302	101.96	-1.48%
2022-05-25	121.8	121.6	121.8	118.2	124.3	213,600	26,009,100	121.77	103.0	102.8	103.0	99.96	105.1	252,574	102.98	2.01%
2022-05-24	119.4	119.4	119.5	117.0	128.5	333,800	40,410,070	121.06	101.0	101.0	101.1	98.95	108.7	394,705	102.38	-6.35%
2022-05-23	127.5	127.3	127.5	127.5	136.2	304,200	39,905,380	131.18	107.8	107.7	107.8	107.8	115.2	359,704	110.94	-2.15%
2022-05-20	130.3	130.3	130.4	120.0	131.4	611,739	78,211,547	127.85	110.2	110.2	110.3	101.5	111.1	723,357	108.12	8.49%
2022-05-19	120.1	119.5	120.1	116.1	123.6	248,200	29,451,770	118.66	101.6	101.1	101.6	98.19	104.5	293,487	100.35	-3.53%
2022-05-18	124.5	124.4	124.9	122.4	126.1	314,800	39,083,660	124.15	105.3	105.2	105.6	103.5	106.6	372,239	105.00	-0.40%
2022-05-17	125.0	124.8	125.0	120.2	127.9	326,820	40,786,551	124.80	105.7	105.5	105.7	101.7	108.2	386,452	105.54	2.54%
2022-05-16	121.9	121.5	121.9	118.3	124.8	205,400	24,927,130	121.36	103.1	102.8	103.1	100.0	105.5	242,877	102.63	1.58%
2022-05-13	120.0	119.9	120.0	116.3	121.8	325,900	39,106,425	120.00	101.5	101.4	101.5	98.35	103.0	385,364	101.48	1.52%
2022-05-12	118.2	118.2	118.8	110.4	119.6	1,027,800	119,163,630	115.94	99.96	99.96	100.5	93.36	101.1	1,215,333	98.050	3.96%
2022-05-11	113.7	113.7	114.1	105.9	120.8	1,601,000	183,658,553	114.71	96.16	96.16	96.49	89.56	102.2	1,893,119	97.014	6.86%
2022-05-10	106.4	106.3	107.2	101.8	109.9	595,302	63,417,112	106.53	89.98	89.90	90.66	86.09	92.94	703,921	90.091	0.38%
2022-05-06	106.0	106.0	106.3	102.0	109.8	1,418,600	152,396,131	107.43	89.64	89.64	89.90	86.26	92.86	1,677,438	90.851	-3.72%
2022-05-05	110.1	110.1	110.3	109.7	116.9	719,080	81,587,630	113.46	93.11	93.11	93.28	92.77	98.86	850,284	95.953	0.64%
2022-05-04	109.4	109.4	110.0	105.5	112.9	528,926	58,100,313	109.85	92.52	92.52	93.03	89.22	95.48	625,434	92.896	-1.97%
2022-05-03	111.6	111.5	111.6	106.1	118.6	739,002	82,389,227	111.49	94.38	94.29	94.38	89.73	100.3	873,841	94.284	-0.36%
2022-04-29	112.0	111.7	112.0	100.0	113.1	3,259,004	347,730,932	106.70	94.72	94.46	94.72	84.57	95.65	3,853,643	90.234	2.38%
2022-04-28	109.4	109.2	109.4	104.2	111.5	762,499	82,546,922	108.26	92.52	92.35	92.52	88.12	94.29	901,625	91.554	-1.00%
2022-04-27	110.5	110.0	110.5	101.2	112.9	922,097	99,914,329	108.36	93.45	93.03	93.45	85.58	95.48	1,090,343	91.636	3.08%
2022-04-26	107.2	107.3	107.6	104.5	109.7	864,579	92,531,387	107.02	90.66	90.74	91.00	88.38	92.77	1,022,330	90.510	0.66%
2022-04-25	106.5	106.0	106.5	104.8	113.1	513,168	55,496,342	108.14	90.07	89.64	90.07	88.63	95.65	606,801	91.457	-7.71%
2022-04-22	115.4	115.3	115.4	112.2	116.2	295,000	33,943,450	115.06	97.59	97.51	97.59	94.89	98.27	348,826	97.308	-0.35%
2022-04-21	115.8	115.6	115.8	112.9	118.5	367,200	42,203,020	114.93	97.93	97.76	97.93	95.48	100.2	434,199	97.197	-1.86%
2022-04-20	118.0	117.2	118.0	112.1	121.3	908,019	105,682,665	116.39	99.79	99.12	99.79	94.80	102.6	1,073,696	98.429	2.61%
2022-04-19	115.0	114.9	115.0	114.0	125.9	837,800	97,786,910	116.72	97.25	97.17	97.25	96.41	106.5	990,665	98.708	-6.88%
2022-04-14	123.5	123.4	124.2	116.7	127.5	886,004	109,928,081	124.07	104.4	104.4	105.0	98.69	107.8	1,047,665	104.93	5.74%
2022-04-13	116.8	116.6	116.8	115.1	122.0	316,000	37,326,978	118.12	98.78	98.61	98.78	97.34	103.2	373,657	99.896	-4.11%
2022-04-12	121.8	120.4	121.8	114.1	124.8	727,144	86,183,668	118.52	103.0	101.8	103.0	96.49	105.5	859,819	100.23	3.05%
2022-04-11	118.2	118.0	118.2	113.0	122.0	1,094,740	128,747,837	117.61	99.96	99.79	99.96	95.56	103.2	1,294,487	99.459	-2.72%
2022-04-08	121.5	121.2	121.5	120.0	123.5	503,000	61,026,680	121.33	102.8	102.5	102.8	101.5	104.4	594,778	102.60	-0.08%
2022-04-07	121.6	121.6	121.8	120.0	128.3	501,200	61,466,522	122.64	102.8	102.8	103.0	101.5	108.5	592,649	103.71	-4.63%
2022-04-06	127.5	127.1	127.5	127.2	135.0	381,856	49,441,373	129.48	107.8	107.5	107.8	107.6	114.2	451,530	109.50	-5.56%
2022-04-04	135.0	134.7	135.0	132.6	142.0	203,766	28,121,769	138.01	114.2	113.9	114.2	112.1	120.1	240,945	116.71	2.35%
2022-04-01	131.9	131.8	132.3	126.0	132.6	389,575	50,587,886	129.85	111.5	111.5	111.9	106.6	112.1	460,657	109.82	-2.15%
2022-03-31	134.8	134.4	134.8	130.0	146.5	433,543	58,537,029	135.02	114.0	113.7	114.0	109.9	123.9	512,647	114.19	-6.45%
2022-03-30	144.1	143.3	144.1	126.5	145.8	1,013,222	139,030,122	137.22	121.9	121.2	121.9	107.0	123.3	1,198,095	116.04	14.09%
2022-03-29	126.3	125.0	126.4	113.0	126.3	622,852	75,641,313	121.44	106.8	105.7	106.9	95.56	106.8	736,498	102.70	10.21%
2022-03-28	114.6	114.5	114.8	111.0	128.0	819,572	96,568,785	117.83	96.92	96.83	97.09	93.87	108.2	969,111	99.647	-11.71%
2022-03-25	129.8	129.7	129.8	129.7	150.3	1,673,700	225,929,061	134.99	109.8	109.7	109.8	109.7	127.1	1,979,084	114.16	-13.64%
2022-03-24	150.3	149.9	150.3	145.4	157.7	345,200	51,818,667	150.11	127.1	126.8	127.1	123.0	133.4	408,185	126.95	-1.25%
2022-03-23	152.2	151.7	152.2	140.9	152.9	371,200	55,460,074	149.41	128.7	128.3	128.7	119.2	129.3	438,929	126.35	6.43%
2022-03-22	143.0	142.7	143.0	131.0	143.0	272,200	37,576,270	138.05	120.9	120.7	120.9	110.8	120.9	321,866	116.75	3.10%
2022-03-21	138.7	138.7	138.8	135.4	146.5	265,600	36,879,608	138.85	117.3	117.3	117.4	114.5	123.9	314,061	117.43	-3.95%
2022-03-18	144.4	143.8	144.4	135.6	146.9	362,000	51,444,070	142.11	122.1	121.6	122.1	114.7	124.2	428,051	120.18	-0.35%
2022-03-17	144.9	144.2	144.9	135.1	158.7	791,448	115,334,279	145.73	122.5	121.9	122.5	114.3	134.2	935,856	123.24	9.36%
2022-03-16	132.5	132.5	132.8	116.4	132.9	1,250,590	157,004,870	125.54	112.1	112.1	112.3	98.44	112.4	1,478,773	106.17	9.14%
2022-03-15	121.4	120.9	121.4	120.3	136.6	676,442	86,360,578	127.67	102.7	102.2	102.7	101.7	115.5	799,866	107.97	-5.67%
2022-03-14	128.7	128.5	128.7	128.1	148.1	314,600	42,605,490	135.43	108.8	108.7	108.8	108.3	125.2	372,002	114.53	-13.16%
2022-03-11	148.2	148.1	149.6	138.0	153.0	216,600	31,131,440	143.73	125.3	125.2	126.5	116.7	129.4	256,121	121.55	-4.39%
2022-03-10	155.0	155.0	155.3	150.0	180.0	834,737	134,026,393	160.56	131.1	131.1	131.3	126.9	152.2	987,043	135.79	-7.02%
2022-03-09	166.7	166.7	166.8	162.9	169.7	205,100	33,843,325	165.01	141.0	141.0	141.1	137.8	143.5	242,523	139.55	1.03%
2022-03-08	165.0	165.0	165.1	164.6	170.2	196,200	32,419,880	165.24	139.5	139.5	139.6	139.2	143.9	231,999	139.74	-3.06%
2022-03-07	170.2	169.9	170.3	164.4	176.9	237,240	39,657,152	167.16	143.9	143.7	144.0	139.0	149.6	280,527	141.37	1.01%
2022-03-04	168.5	168.0	168.5	164.8	173.2	235,062	39,386,283	167.56	142.5	142.1	142.5	139.4	146.5	277,951	141.70	-3.49%
2022-03-03	174.6	174.5	174.6	173.8	180.1	127,616	22,330,984	174.99	147.7	147.6	147.7	147.0	152.3	150,901	147.98	-2.29%
2022-03-02	178.7	178.7	179.0	178.0	194.7	95,400	17,184,720	180.13	151.1	151.1	151.4	150.5	164.7	112,807	152.34	-3.67%
2022-03-01	185.5	185.0	185.5	182.1	187.7	93,400	17,230,580	184.48	156.9	156.5	156.9	154.0	158.7	110,442	156.02	-1.01%
2022-02-28	187.4	186.7	187.4	177.0	188.0	77,800	14,439,380	185.60	158.5	157.9	158.5	149.7	159.0	91,995	156.96	0.32%
2022-02-25	186.8	186.6	186.8	173.0	187.5	175,200	32,197,030	183.77	158.0	157.8	158.0	146.3	158.6	207,167	155.42	9.43%
2022-02-24	170.7	170.7	171.2	169.4	181.7	200,600	34,701,130	172.99	144.4	144.4	144.8	143.3	153.7	237,202	146.29	-6.16%
2022-02-23	181.9	181.9	182.9	174.5	188.9	154,800	28,286,900	182.73	153.8	153.8	154.7	147.6	159.8	183,045	154.54	4.24%
2022-02-22	174.5	174.5	175.0	168.9	178.8	115,600	20,176,800	174.54	147.6	147.6	148.0	142.8	151.2	136,692	147.61	-1.63%
2022-02-21	177.4	177.4	179.3	172.7	182.9	155,820	27,789,070	178.34	150.0	150.0	151.6	146.1	154.7	184,251	150.82	-0.34%
2022-02-18	178.0	177.1	178.0	174.0	183.9	386,800	68,860,970	178.03	150.5	149.8	150.5	147.2	155.5	457,376	150.56	-4.61%
2022-02-17	186.6	186.6	186.7	171.0	186.6	271,400	49,586,225	182.71	157.8	157.8	157.9	144.6	157.8	320,920	154.51	-0.05%
2022-02-16	186.7	186.4	186.7	176.0	190.7	466,200	85,498,958	183.40	157.9	157.6	157.9	148.8	161.3	551,263	155.10	5.42%
2022-02-15	177.1	176.1	177.1	160.2	178.0	367,405	63,200,541	172.02	149.8	148.9	149.8	135.5	150.5	434,442	145.48	10.41%
2022-02-14	160.4	160.2	160.4	158.8	162.0	361,120	57,910,414	160.36	135.6	135.5	135.6	134.3	137.0	427,010	135.62	0.00%
2022-02-11	160.4	160.0	160.4	157.1	165.8	501,400	80,981,050	161.51	135.6	135.3	135.6	132.9	140.2	592,886	136.59	-1.66%
2022-02-10	163.1	162.8	163.1	160.0	167.2	407,000	66,418,760	163.19	137.9	137.7	137.9	135.3	141.4	481,261	138.01	-0.37%
2022-02-09	163.7	163.6	163.7	163.6	179.7	396,400	66,444,960	167.62	138.4	138.4	138.4	138.4	152.0	468,727	141.76	-2.85%
2022-02-08	168.5	168.5	169.5	158.2	173.7	469,046	78,868,339	168.15	142.5	142.5	143.3	133.8	146.9	554,628	142.20	4.14%
2022-02-07	161.8	161.7	161.8	148.0	167.6	1,172,390	187,928,243	160.29	136.8	136.7	136.8	125.2	141.7	1,386,305	135.56	9.32%
2022-02-04	148.0	148.0	148.2	123.0	164.5	1,973,440	281,192,230	142.49	125.2	125.2	125.3	104.0	139.1	2,333,515	120.50	-10.25%
2022-01-31	164.9	164.9	165.5	164.0	167.2	35,600	5,885,790	165.33	139.5	139.5	140.0	138.7	141.4	42,096	139.82	-0.84%
2022-01-28	166.3	166.3	167.6	165.2	176.2	110,840	18,571,102	167.55	140.6	140.6	141.7	139.7	149.0	131,064	141.70	-4.15%
2022-01-27	173.5	173.8	173.9	170.1	191.5	138,390	24,277,495	175.43	146.7	147.0	147.1	143.9	162.0	163,641	148.36	-7.91%
2022-01-26	188.4	188.4	189.9	188.4	200.6	157,630	30,371,431	192.68	159.3	159.3	160.6	159.3	169.6	186,391	162.94	-6.18%
2022-01-25	200.8	200.8	202.0	194.5	205.0	156,310	31,237,063	199.84	169.8	169.8	170.8	164.5	173.4	184,830	169.00	3.88%
2022-01-24	193.3	193.0	193.3	192.8	204.8	124,200	24,677,983	198.70	163.5	163.2	163.5	163.0	173.2	146,862	168.04	-4.78%
2022-01-21	203.0	202.0	203.0	200.0	207.8	108,030	21,908,108	202.80	171.7	170.8	171.7	169.1	175.7	127,741	171.50	-2.87%
2022-01-20	209.0	208.6	209.0	205.0	215.0	91,000	19,076,220	209.63	176.8	176.4	176.8	173.4	181.8	107,604	177.28	0.00%
2022-01-19	209.0	209.0	209.8	202.0	222.4	97,200	20,138,900	207.19	176.8	176.8	177.4	170.8	188.1	114,935	175.22	-4.65%
2022-01-18	219.2	217.4	219.2	207.6	224.4	156,420	34,176,590	218.49	185.4	183.9	185.4	175.6	189.8	184,960	184.78	4.88%
2022-01-17	209.0	209.0	209.8	201.2	231.8	187,435	40,889,697	218.15	176.8	176.8	177.4	170.2	196.0	221,634	184.49	-6.86%
2022-01-14	224.4	223.8	224.4	220.0	230.4	387,376	87,270,424	225.29	189.8	189.3	189.8	186.1	194.8	458,057	190.52	-2.09%
2022-01-13	229.2	229.2	230.4	228.8	247.6	142,800	33,587,373	235.21	193.8	193.8	194.8	193.5	209.4	168,855	198.91	-6.30%
2022-01-12	244.6	244.6	245.6	232.0	246.2	150,230	35,980,305	239.50	206.9	206.9	207.7	196.2	208.2	177,641	202.55	6.35%
2022-01-11	230.0	229.0	230.4	228.0	253.0	141,650	32,986,640	232.87	194.5	193.7	194.8	192.8	214.0	167,496	196.94	-5.19%
2022-01-10	242.6	239.0	243.6	236.0	251.6	348,400	84,641,375	242.94	205.2	202.1	206.0	199.6	212.8	411,969	205.46	-0.33%
2022-01-07	243.4	242.4	243.4	237.6	251.4	124,000	30,055,600	242.38	205.8	205.0	205.8	200.9	212.6	146,625	204.98	0.41%
2022-01-06	242.4	242.2	243.0	232.4	249.6	205,182	49,303,600	240.29	205.0	204.8	205.5	196.5	211.1	242,620	203.21	-3.27%
2022-01-05	250.6	250.0	250.6	249.6	260.8	125,500	31,888,248	254.09	211.9	211.4	211.9	211.1	220.6	148,399	214.88	-3.39%
2022-01-04	259.4	258.0	260.0	251.6	262.0	70,416	17,969,093	255.18	219.4	218.2	219.9	212.8	221.6	83,264	215.81	1.97%
2022-01-03	254.4	252.8	254.4	249.8	257.8	32,600	8,233,040	252.55	215.1	213.8	215.1	211.3	218.0	38,548	213.58	2.00%
2021-12-31	249.4	249.2	249.4	244.6	260.8	95,320	23,987,400	251.65	210.9	210.7	210.9	206.9	220.6	112,712	212.82	0.97%
2021-12-30	247.0	246.6	247.0	234.2	250.6	45,240	11,188,440	247.31	208.9	208.5	208.9	198.1	211.9	53,495	209.15	-2.53%
2021-12-29	253.4	251.0	253.4	247.2	258.2	56,322	14,197,612	252.08	214.3	212.3	214.3	209.1	218.4	66,599	213.18	-1.02%
2021-12-28	256.0	256.0	256.4	230.0	261.8	214,366	54,442,337	253.97	216.5	216.5	216.8	194.5	221.4	253,479	214.78	1.75%
2021-12-24	251.6	251.6	252.4	250.6	264.8	37,810	9,628,330	254.65	212.8	212.8	213.5	211.9	223.9	44,709	215.36	-4.19%
2021-12-23	262.6	262.6	263.4	259.8	279.4	142,905	37,814,275	264.61	222.1	222.1	222.8	219.7	236.3	168,979	223.78	-3.46%
2021-12-22	272.0	271.4	274.0	269.2	279.8	119,977	32,956,680	274.69	230.0	229.5	231.7	227.7	236.6	141,868	232.31	-1.31%
2021-12-21	275.6	275.4	276.2	271.8	284.8	154,410	42,584,200	275.79	233.1	232.9	233.6	229.9	240.9	182,584	233.23	0.58%
2021-12-20	274.0	273.4	274.2	264.4	276.8	552,116	150,134,473	271.93	231.7	231.2	231.9	223.6	234.1	652,855	229.97	-0.65%
2021-12-17	275.8	275.8	276.6	262.0	287.0	4,352,514	1,223,278,752	281.05	233.2	233.2	233.9	221.6	242.7	5,146,675	237.68	-7.64%
2021-12-16	298.6	296.6	298.8	296.0	310.0	298,725	90,069,192	301.51	252.5	250.8	252.7	250.3	262.2	353,230	254.99	-3.99%
2021-12-15	311.0	310.0	311.0	306.8	320.0	147,702	46,096,412	312.09	263.0	262.2	263.0	259.5	270.6	174,652	263.93	0.45%
2021-12-14	309.6	307.0	309.8	305.4	314.8	166,399	51,320,313	308.42	261.8	259.6	262.0	258.3	266.2	196,760	260.83	-1.02%
2021-12-13	312.8	311.6	313.2	307.2	322.0	142,697	44,563,707	312.30	264.5	263.5	264.9	259.8	272.3	168,734	264.11	-0.06%
2021-12-10	313.0	313.0	314.6	306.2	325.0	94,400	29,718,400	314.81	264.7	264.7	266.1	259.0	274.9	111,624	266.24	-2.92%
2021-12-09	322.4	320.4	322.4	314.6	323.2	150,963	48,119,573	318.75	272.7	271.0	272.7	266.1	273.3	178,508	269.57	2.35%
2021-12-08	315.0	312.0	315.0	311.2	315.6	66,466	20,822,452	313.28	266.4	263.9	266.4	263.2	266.9	78,593	264.94	1.88%
2021-12-07	309.2	309.2	309.6	306.2	332.2	203,016	62,916,506	309.91	261.5	261.5	261.8	259.0	280.9	240,058	262.09	-0.26%
2021-12-06	310.0	308.4	310.0	305.0	345.0	323,400	102,318,721	316.38	262.2	260.8	262.2	257.9	291.8	382,408	267.56	-11.38%
2021-12-03	349.8	348.0	350.0	345.2	361.2	69,333	24,228,425	349.45	295.8	294.3	296.0	291.9	305.5	81,984	295.53	0.69%
2021-12-02	347.4	347.4	351.0	347.4	363.6	72,905	25,882,507	355.02	293.8	293.8	296.8	293.8	307.5	86,207	300.24	-2.96%
2021-12-01	358.0	357.6	360.0	355.4	364.8	71,500	25,803,181	360.88	302.8	302.4	304.4	300.6	308.5	84,546	305.20	1.24%
2021-11-30	353.6	353.6	358.0	341.2	359.8	137,200	47,938,748	349.41	299.0	299.0	302.8	288.6	304.3	162,234	295.49	-0.11%
2021-11-29	354.0	350.6	354.4	345.6	355.0	54,400	19,023,080	349.69	299.4	296.5	299.7	292.3	300.2	64,326	295.73	0.57%
2021-11-26	352.0	352.0	353.0	349.6	364.8	78,600	27,988,423	356.09	297.7	297.7	298.5	295.7	308.5	92,941	301.14	-2.76%
2021-11-25	362.0	358.8	362.0	355.0	366.0	27,600	9,980,440	361.61	306.1	303.4	306.1	300.2	309.5	32,636	305.81	0.00%
2021-11-24	362.0	358.8	362.0	358.0	375.0	78,950	28,847,200	365.39	306.1	303.4	306.1	302.8	317.1	93,355	309.00	-2.16%
2021-11-23	370.0	369.6	370.0	365.0	376.0	111,288	41,368,568	371.73	312.9	312.6	312.9	308.7	318.0	131,594	314.37	1.09%
2021-11-22	366.0	365.8	366.0	346.0	371.8	250,210	90,824,544	362.99	309.5	309.4	309.5	292.6	314.4	295,863	306.98	5.78%
2021-11-19	346.0	346.0	346.2	337.0	360.0	212,457	73,553,123	346.20	292.6	292.6	292.8	285.0	304.4	251,222	292.78	-1.98%
2021-11-18	353.0	352.0	353.0	344.0	353.0	44,100	15,432,800	349.95	298.5	297.7	298.5	290.9	298.5	52,147	295.95	-0.51%
2021-11-17	354.8	354.8	355.0	353.0	366.0	83,200	29,824,943	358.47	300.1	300.1	300.2	298.5	309.5	98,381	303.16	-1.99%
2021-11-16	362.0	360.0	362.0	343.0	365.4	184,900	66,505,000	359.68	306.1	304.4	306.1	290.1	309.0	218,637	304.18	6.41%
2021-11-15	340.2	340.0	340.2	336.6	346.0	72,000	24,642,720	342.26	287.7	287.5	287.7	284.7	292.6	85,137	289.45	-0.41%
2021-11-12	341.6	340.0	341.8	334.4	344.0	73,400	24,936,120	339.73	288.9	287.5	289.1	282.8	290.9	86,793	287.31	1.30%
2021-11-11	337.2	338.2	340.6	325.2	342.8	45,800	15,426,360	336.82	285.2	286.0	288.0	275.0	289.9	54,157	284.85	0.00%
2021-11-10	337.2	335.0	337.2	312.6	338.8	180,600	59,881,400	331.57	285.2	283.3	285.2	264.4	286.5	213,552	280.41	6.64%
2021-11-09	316.2	315.0	316.2	307.6	316.2	31,800	9,984,240	313.97	267.4	266.4	267.4	260.1	267.4	37,602	265.52	2.80%
2021-11-08	307.6	306.0	307.4	305.6	318.8	83,423	25,841,810	309.77	260.1	258.8	260.0	258.4	269.6	98,644	261.97	-2.97%
2021-11-05	317.0	315.2	317.0	313.8	323.0	68,800	21,701,400	315.43	268.1	266.6	268.1	265.4	273.2	81,353	266.76	-1.92%
2021-11-04	323.2	323.0	323.4	311.0	323.2	97,450	31,111,432	319.26	273.3	273.2	273.5	263.0	273.3	115,231	269.99	2.93%
2021-11-03	314.0	312.2	314.0	307.2	315.6	67,328	21,037,582	312.46	265.5	264.0	265.5	259.8	266.9	79,613	264.25	2.01%
2021-11-02	307.8	307.0	307.8	305.0	316.2	61,400	18,874,080	307.40	260.3	259.6	260.3	257.9	267.4	72,603	259.96	0.26%
2021-11-01	307.0	307.0	307.2	305.0	313.2	155,603	47,847,934	307.50	259.6	259.6	259.8	257.9	264.9	183,994	260.05	-3.76%
2021-10-29	319.0	316.8	319.2	316.4	322.6	53,426	17,015,562	318.49	269.8	267.9	269.9	267.6	272.8	63,174	269.34	-0.87%
2021-10-28	321.8	320.0	321.8	318.0	322.6	42,600	13,645,680	320.32	272.1	270.6	272.1	268.9	272.8	50,373	270.89	0.00%
2021-10-27	321.8	320.2	321.8	311.0	322.6	41,200	13,184,080	320.00	272.1	270.8	272.1	263.0	272.8	48,717	270.62	-0.25%
2021-10-26	322.6	321.6	322.8	318.0	326.0	144,400	46,447,430	321.66	272.8	272.0	273.0	268.9	275.7	170,747	272.02	1.19%
2021-10-25	318.8	317.2	318.0	314.4	325.0	180,315	57,395,803	318.31	269.6	268.3	268.9	265.9	274.9	213,215	269.19	-0.38%
2021-10-22	320.0	320.0	321.0	319.0	325.8	179,175	57,395,285	320.33	270.6	270.6	271.5	269.8	275.5	211,867	270.90	-0.68%
2021-10-21	322.2	321.6	322.2	321.0	336.6	71,800	23,294,100	324.43	272.5	272.0	272.5	271.5	284.7	84,901	274.37	-3.24%
2021-10-20	333.0	332.4	333.2	318.2	339.6	224,400	73,461,800	327.37	281.6	281.1	281.8	269.1	287.2	265,344	276.85	3.48%
2021-10-19	321.8	320.2	321.8	317.6	322.8	199,200	63,683,164	319.69	272.1	270.8	272.1	268.6	273.0	235,546	270.36	0.00%
2021-10-18	321.8	320.0	321.8	318.6	331.8	194,601	62,906,650	323.26	272.1	270.6	272.1	269.4	280.6	230,108	273.38	-1.29%
2021-10-15	326.0	325.0	326.0	322.2	333.8	179,400	58,894,560	328.29	275.7	274.9	275.7	272.5	282.3	212,133	277.63	-0.85%
2021-10-12	328.8	328.8	330.0	324.2	336.0	81,300	26,847,720	330.23	278.1	278.1	279.1	274.2	284.2	96,134	279.27	0.18%
2021-10-11	328.2	328.0	328.6	326.0	343.0	139,000	45,956,660	330.62	277.6	277.4	277.9	275.7	290.1	164,362	279.61	-0.73%
2021-10-08	330.6	330.6	334.2	330.6	340.0	56,600	18,939,880	334.63	279.6	279.6	282.6	279.6	287.5	66,927	282.99	-1.96%
2021-10-07	337.2	337.2	338.0	331.8	340.4	46,400	15,616,880	336.57	285.2	285.2	285.8	280.6	287.9	54,866	284.64	0.42%
2021-10-06	335.8	333.6	336.0	328.0	342.0	58,700	19,529,040	332.69	284.0	282.1	284.2	277.4	289.2	69,410	281.36	-0.89%
2021-10-05	338.8	338.6	340.0	331.2	342.8	16,800	5,664,080	337.15	286.5	286.4	287.5	280.1	289.9	19,865	285.12	-0.18%
2021-10-04	339.4	339.2	339.4	315.0	346.0	186,000	61,908,327	332.84	287.0	286.9	287.0	266.4	292.6	219,938	281.48	2.23%
2021-09-30	332.0	331.0	332.0	327.0	338.6	34,512	11,454,332	331.89	280.8	279.9	280.8	276.5	286.4	40,809	280.68	-1.25%
2021-09-29	336.2	336.2	336.4	330.4	352.0	133,528	44,945,624	336.60	284.3	284.3	284.5	279.4	297.7	157,892	284.66	-7.38%
2021-09-28	363.0	362.2	363.2	358.0	369.8	76,600	27,924,320	364.55	307.0	306.3	307.2	302.8	312.7	90,576	308.30	1.28%
2021-09-27	358.4	351.6	358.4	335.2	374.8	157,800	57,221,700	362.62	303.1	297.3	303.1	283.5	317.0	186,592	306.67	2.58%
2021-09-24	349.4	349.4	354.0	330.0	354.6	240,200	84,329,920	351.08	295.5	295.5	299.4	279.1	299.9	284,027	296.91	-0.74%
2021-09-23	352.0	352.0	352.2	313.0	359.0	425,162	148,200,781	348.57	297.7	297.7	297.9	264.7	303.6	502,737	294.79	8.44%
2021-09-21	324.6	323.0	324.6	305.4	326.2	219,758	70,961,136	322.91	274.5	273.2	274.5	258.3	275.9	259,855	273.08	3.51%
2021-09-20	313.6	311.2	313.6	301.2	326.4	263,200	82,713,561	314.26	265.2	263.2	265.2	254.7	276.0	311,224	265.77	-3.92%
2021-09-17	326.4	326.4	327.8	322.0	343.0	273,923	90,771,884	331.38	276.0	276.0	277.2	272.3	290.1	323,903	280.24	-0.18%
2021-09-16	327.0	327.0	327.6	317.0	335.4	578,217	187,616,110	324.47	276.5	276.5	277.0	268.1	283.6	683,719	274.41	-3.48%
2021-09-15	338.8	338.8	340.0	338.8	365.0	358,800	124,684,760	347.50	286.5	286.5	287.5	286.5	308.7	424,267	293.88	-6.46%
2021-09-14	362.2	362.2	362.8	358.0	373.0	207,890	75,452,398	362.94	306.3	306.3	306.8	302.8	315.4	245,822	306.94	-0.98%
2021-09-13	365.8	365.0	366.8	361.0	372.0	208,900	76,223,387	364.88	309.4	308.7	310.2	305.3	314.6	247,016	308.58	-0.38%
2021-09-10	367.2	367.0	369.6	365.0	379.8	112,400	41,755,446	371.49	310.5	310.4	312.6	308.7	321.2	132,909	314.17	-2.08%
2021-09-09	375.0	374.0	375.0	373.2	384.0	109,000	41,037,240	376.49	317.1	316.3	317.1	315.6	324.7	128,888	318.39	-0.21%
2021-09-08	375.8	375.6	375.8	375.0	389.6	113,400	43,169,574	380.68	317.8	317.6	317.8	317.1	329.5	134,091	321.94	-2.64%
2021-09-07	386.0	386.0	387.4	384.0	397.6	213,200	83,152,372	390.02	326.4	326.4	327.6	324.7	336.2	252,101	329.84	1.31%
2021-09-06	381.0	381.0	382.0	360.8	391.0	530,811	203,055,941	382.54	322.2	322.2	323.1	305.1	330.7	627,663	323.51	5.83%
2021-09-03	360.0	359.6	360.0	359.2	381.2	261,558	95,439,476	364.89	304.4	304.1	304.4	303.8	322.4	309,282	308.58	-4.36%
2021-09-02	376.4	376.4	379.0	375.0	387.8	644,875	245,153,153	380.16	318.3	318.3	320.5	317.1	328.0	762,539	321.50	-0.69%
2021-09-01	379.0	379.0	381.2	375.0	385.4	227,500	86,986,120	382.36	320.5	320.5	322.4	317.1	325.9	269,010	323.36	-1.81%
2021-08-31	386.0	385.6	387.6	382.8	393.0	99,700	38,576,881	386.93	326.4	326.1	327.8	323.7	332.4	117,891	327.22	-1.78%
2021-08-30	393.0	393.0	393.8	380.8	395.0	123,169	48,114,550	390.64	332.4	332.4	333.0	322.0	334.0	145,642	330.36	3.04%
2021-08-27	381.4	381.4	383.0	377.0	386.2	104,200	39,663,518	380.65	322.5	322.5	323.9	318.8	326.6	123,212	321.91	-0.10%
2021-08-26	381.8	382.8	383.0	377.6	395.0	127,600	49,205,099	385.62	322.9	323.7	323.9	319.3	334.0	150,882	326.12	-3.34%
2021-08-25	395.0	392.0	395.8	390.8	398.2	45,892	18,052,547	393.37	334.0	331.5	334.7	330.5	336.8	54,265	332.67	1.28%
2021-08-24	390.0	390.0	392.4	381.0	394.4	129,856	50,497,401	388.87	329.8	329.8	331.9	322.2	333.5	153,550	328.87	3.83%
2021-08-23	375.6	375.0	379.2	365.0	380.0	171,200	63,945,731	373.51	317.6	317.1	320.7	308.7	321.4	202,437	315.88	-0.32%
2021-08-20	376.8	375.0	376.8	356.4	390.0	496,560	183,512,137	369.57	318.7	317.1	318.7	301.4	329.8	587,163	312.54	-4.12%
2021-08-19	393.0	392.0	393.0	389.0	396.0	109,455	43,101,805	393.79	332.4	331.5	332.4	329.0	334.9	129,426	333.02	-1.01%
2021-08-18	397.0	396.0	397.0	386.0	400.0	19,937	7,881,208	395.31	335.7	334.9	335.7	326.4	338.3	23,575	334.31	1.07%
2021-08-17	392.8	390.0	392.8	388.2	408.6	161,615	64,228,015	397.41	332.2	329.8	332.2	328.3	345.6	191,103	336.09	-1.80%
2021-08-16	400.0	399.8	404.6	395.8	409.0	78,944	31,831,224	403.21	338.3	338.1	342.2	334.7	345.9	93,348	340.99	-0.30%
2021-08-13	401.2	400.0	402.0	394.6	405.0	148,520	59,423,560	400.10	339.3	338.3	340.0	333.7	342.5	175,619	338.37	0.30%
2021-08-12	400.0	400.0	401.4	387.0	402.8	579,400	227,790,000	393.15	338.3	338.3	339.5	327.3	340.6	685,118	332.48	3.09%
2021-08-11	388.0	388.0	395.0	386.0	410.0	707,378	281,912,468	398.53	328.1	328.1	334.0	326.4	346.7	836,446	337.04	-5.60%
2021-08-10	411.0	411.0	415.0	395.0	415.2	130,600	53,436,000	409.16	347.6	347.6	351.0	334.0	351.1	154,429	346.02	2.75%
2021-08-09	400.0	400.0	404.8	395.0	406.6	90,200	36,379,440	403.32	338.3	338.3	342.3	334.0	343.9	106,658	341.09	0.00%
2021-08-06	400.0	400.0	400.6	393.2	400.8	138,200	54,875,706	397.07	338.3	338.3	338.8	332.5	339.0	163,416	335.80	1.27%
2021-08-05	395.0	395.0	399.0	393.0	420.0	204,390	82,005,084	401.22	334.0	334.0	337.4	332.4	355.2	241,683	339.31	-5.95%
2021-08-04	420.0	420.0	421.0	417.4	435.0	144,315	61,219,736	424.21	355.2	355.2	356.0	353.0	367.9	170,647	358.75	-1.87%
2021-08-03	428.0	425.0	428.0	417.6	446.8	215,710	92,996,668	431.12	362.0	359.4	362.0	353.2	377.9	255,069	364.59	2.00%
2021-08-02	419.6	415.0	420.6	390.2	423.0	232,600	94,614,720	406.77	354.9	351.0	355.7	330.0	357.7	275,040	344.00	1.11%
2021-07-30	415.0	410.2	415.6	401.4	427.8	205,800	85,512,340	415.51	351.0	346.9	351.5	339.5	361.8	243,350	351.40	-1.19%
2021-07-29	420.0	418.0	420.0	402.0	420.0	333,610	138,332,976	414.65	355.2	353.5	355.2	340.0	355.2	394,481	350.67	4.69%
2021-07-28	401.2	400.0	401.4	365.2	403.2	864,035	332,758,394	385.12	339.3	338.3	339.5	308.8	341.0	1,021,687	325.70	9.92%
2021-07-27	365.0	363.2	367.0	355.2	408.8	817,436	314,412,912	384.63	308.7	307.2	310.4	300.4	345.7	966,586	325.28	-3.95%
2021-07-26	380.0	380.0	381.8	370.0	447.8	1,663,070	664,564,521	399.60	321.4	321.4	322.9	312.9	378.7	1,966,514	337.94	-17.57%
2021-07-23	461.0	460.0	461.0	445.2	461.0	243,400	110,415,273	453.64	389.9	389.0	389.9	376.5	389.9	287,811	383.64	1.63%
2021-07-22	453.6	448.0	453.6	441.4	460.0	275,693	124,380,734	451.16	383.6	378.9	383.6	373.3	389.0	325,996	381.54	0.00%
2021-07-21	453.6	453.2	455.0	445.8	471.0	542,247	248,093,703	457.53	383.6	383.3	384.8	377.0	398.3	641,186	386.93	1.25%
2021-07-20	448.0	448.0	448.8	437.4	455.2	423,729	189,387,895	446.96	378.9	378.9	379.5	369.9	385.0	501,043	377.99	0.76%
2021-07-19	444.6	444.6	449.6	412.4	459.8	693,431	310,560,219	447.86	376.0	376.0	380.2	348.8	388.9	819,955	378.75	6.21%
2021-07-16	418.6	415.8	419.0	400.4	423.8	343,140	142,694,118	415.85	354.0	351.6	354.3	338.6	358.4	405,749	351.68	4.08%
2021-07-15	402.2	402.0	403.0	396.6	404.0	98,800	39,681,400	401.63	340.1	340.0	340.8	335.4	341.7	116,827	339.66	0.55%
2021-07-14	400.0	400.0	400.6	395.0	401.4	150,100	59,666,360	397.51	338.3	338.3	338.8	334.0	339.5	177,487	336.17	0.50%
2021-07-13	398.0	397.8	398.0	388.0	404.4	223,871	88,791,064	396.62	336.6	336.4	336.6	328.1	342.0	264,719	335.42	-1.19%
2021-07-12	402.8	401.6	402.8	390.8	404.0	368,270	146,746,799	398.48	340.6	339.6	340.6	330.5	341.7	435,465	336.99	1.97%
2021-07-09	395.0	393.2	395.0	380.4	397.0	314,204	123,360,296	392.61	334.0	332.5	334.0	321.7	335.7	371,534	332.03	1.28%
2021-07-08	390.0	389.0	390.0	377.0	390.0	305,112	117,071,235	383.70	329.8	329.0	329.8	318.8	329.8	360,783	324.49	1.25%
2021-07-07	385.2	385.2	386.6	380.0	389.0	227,600	87,513,540	384.51	325.8	325.8	326.9	321.4	329.0	269,128	325.17	-0.36%
2021-07-06	386.6	385.0	387.0	374.0	403.0	340,400	130,061,700	382.08	326.9	325.6	327.3	316.3	340.8	402,510	323.13	-3.11%
2021-07-05	399.0	399.0	399.8	376.6	400.6	377,166	148,599,022	393.99	337.4	337.4	338.1	318.5	338.8	445,984	333.19	3.31%
2021-07-02	386.2	386.0	386.6	379.8	402.4	653,750	252,890,650	386.83	326.6	326.4	326.9	321.2	340.3	773,033	327.14	-3.59%
2021-06-30	400.6	400.6	404.8	399.0	420.0	308,200	125,442,563	407.02	338.8	338.8	342.3	337.4	355.2	364,434	344.21	-2.86%
2021-06-29	412.4	412.4	412.8	398.0	413.4	314,168	127,862,232	406.99	348.8	348.8	349.1	336.6	349.6	371,491	344.19	2.59%
2021-06-28	402.0	402.0	404.0	390.0	410.8	456,646	181,105,268	396.60	340.0	340.0	341.7	329.8	347.4	539,966	335.40	-1.23%
2021-06-25	407.0	406.6	407.0	405.4	428.2	432,100	179,469,952	415.34	344.2	343.9	344.2	342.8	362.1	510,941	351.25	-0.10%
2021-06-24	407.4	407.4	408.4	405.8	424.4	400,473	165,377,447	412.96	344.5	344.5	345.4	343.2	358.9	473,543	349.23	-3.69%
2021-06-23	423.0	423.0	424.4	407.6	439.0	767,960	323,699,002	421.51	357.7	357.7	358.9	344.7	371.3	908,082	356.46	-2.71%
2021-06-22	434.8	434.0	434.8	402.4	434.8	1,442,947	605,685,402	419.76	367.7	367.0	367.7	340.3	367.7	1,706,228	354.99	10.64%
2021-06-21	393.0	393.0	394.2	375.0	396.0	375,800	144,073,805	383.38	332.4	332.4	333.4	317.1	334.9	444,369	324.22	2.18%
2021-06-18	384.6	383.8	384.6	380.2	398.4	842,014	328,262,985	389.85	325.3	324.6	325.3	321.5	336.9	995,648	329.70	1.21%
2021-06-17	380.0	378.0	380.0	370.2	425.2	3,729,013	1,454,774,691	390.12	321.4	319.7	321.4	313.1	359.6	4,409,410	329.93	-5.24%
2021-06-16	401.0	401.0	402.0	375.0	490.0	14,863,173	5,878,204,189	395.49	339.1	339.1	340.0	317.1	414.4	17,575,113	334.46

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

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