China Tourism Group Duty Free Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01880  2022-08-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 46.22 46.22 46.50 46.18 46.82 630,200 29,274,624 46.453 46.22 46.22 46.50 46.18 46.82 630,200 46.453 0.17%
2026-09-17 0 46.14 46.08 46.14 45.58 46.32 321,500 14,782,742 45.981 46.14 46.08 46.14 45.58 46.32 321,500 45.981 -0.82%
2026-09-16 0 46.52 46.50 46.52 45.34 46.70 586,780 27,024,718 46.056 46.52 46.50 46.52 45.34 46.70 586,780 46.056 1.22%
2026-09-15 0 45.96 45.92 45.96 45.68 46.84 683,400 31,404,034 45.953 45.96 45.92 45.96 45.68 46.84 683,400 45.953 -0.86%
2026-09-14 0 46.36 46.36 46.38 46.18 47.04 596,860 27,730,613 46.461 46.36 46.36 46.38 46.18 47.04 596,860 46.461 -0.94%
2026-09-11 0 46.80 46.78 46.80 46.42 47.28 725,407 33,899,455 46.732 46.80 46.78 46.80 46.42 47.28 725,407 46.732 -1.93%
2026-09-10 0 47.72 47.70 47.72 47.46 49.16 720,700 34,460,019 47.815 47.72 47.70 47.72 47.46 49.16 720,700 47.815 -2.33%
2026-09-09 0 48.86 48.86 48.88 48.52 50.20 692,000 33,764,234 48.792 48.86 48.86 48.88 48.52 50.20 692,000 48.792 -1.89%
2026-09-08 0 49.80 49.80 49.82 49.72 50.60 629,000 31,459,909 50.016 49.80 49.80 49.82 49.72 50.60 629,000 50.016 -0.90%
2026-09-07 0 50.25 50.15 50.25 49.40 50.70 1,047,600 52,602,565 50.212 50.25 50.15 50.25 49.40 50.70 1,047,600 50.212 0.50%
2026-09-04 0 50.00 49.98 50.00 48.42 50.30 1,190,800 59,410,518 49.891 50.00 49.98 50.00 48.42 50.30 1,190,800 49.891 2.71%
2026-09-03 0 48.68 48.66 48.68 48.10 50.15 1,159,300 57,134,484 49.284 48.68 48.66 48.68 48.10 50.15 1,159,300 49.284 1.00%
2026-09-02 0 48.20 48.16 48.20 48.06 49.50 1,481,900 71,769,493 48.431 48.20 48.16 48.20 48.06 49.50 1,481,900 48.431 -2.31%
2026-09-01 0 49.34 49.28 49.34 48.24 49.92 1,060,000 52,234,786 49.278 49.34 49.28 49.34 48.24 49.92 1,060,000 49.278 2.11%
2026-08-31 0 48.32 48.26 48.32 48.04 49.48 808,101 39,051,055 48.324 48.32 48.26 48.32 48.04 49.48 808,101 48.324 -2.34%
2026-08-28 0 49.48 49.48 49.50 48.56 49.86 561,389 27,770,625 49.468 49.48 49.48 49.50 48.56 49.86 561,389 49.468 0.65%
2026-08-27 0 49.16 49.16 49.36 48.88 49.50 721,500 35,498,542 49.201 49.16 49.16 49.36 48.88 49.50 721,500 49.201 -0.20%
2026-08-26 0 49.26 49.26 49.28 48.96 49.78 939,100 46,401,592 49.411 49.26 49.26 49.28 48.96 49.78 939,100 49.411 0.65%
2026-08-25 0 48.94 48.94 48.98 48.08 49.02 732,000 35,661,999 48.719 48.94 48.94 48.98 48.08 49.02 732,000 48.719 0.95%
2026-08-24 0 48.48 48.36 48.48 47.98 48.88 801,900 38,766,716 48.344 48.48 48.36 48.48 47.98 48.88 801,900 48.344 -0.57%
2026-08-21 0 48.76 48.76 48.78 47.90 49.48 1,280,200 61,840,338 48.305 48.76 48.76 48.78 47.90 49.48 1,280,200 48.305 -0.65%
2026-08-20 0 49.08 49.02 49.08 48.46 49.56 900,500 44,245,522 49.134 49.08 49.02 49.08 48.46 49.56 900,500 49.134 1.36%
2026-08-19 0 48.42 48.42 48.44 48.08 49.40 680,748 32,895,133 48.322 48.42 48.42 48.44 48.08 49.40 680,748 48.322 -0.90%
2026-08-18 0 48.86 48.86 48.88 48.50 49.34 870,595 42,536,405 48.859 48.86 48.86 48.88 48.50 49.34 870,595 48.859 -1.09%
2026-08-17 0 49.40 49.38 49.40 49.12 49.86 619,523 30,619,064 49.424 49.40 49.38 49.40 49.12 49.86 619,523 49.424 -0.60%
2026-08-14 0 49.70 49.60 49.70 49.36 50.80 1,178,200 58,455,514 49.614 49.70 49.60 49.70 49.36 50.80 1,178,200 49.614 -1.49%
2026-08-13 0 50.45 50.35 50.45 49.80 51.15 835,700 42,064,003 50.334 50.45 50.35 50.45 49.80 51.15 835,700 50.334 -0.49%
2026-08-12 0 50.70 50.65 50.70 50.00 51.05 702,764 35,495,631 50.509 50.70 50.65 50.70 50.00 51.05 702,764 50.509 -0.10%
2026-08-11 0 50.75 50.70 50.75 50.55 52.50 842,242 43,124,305 51.202 50.75 50.70 50.75 50.55 52.50 842,242 51.202 -2.59%
2026-08-10 0 52.10 52.10 52.15 51.00 52.55 1,127,400 58,779,381 52.137 52.10 52.10 52.15 51.00 52.55 1,127,400 52.137 1.26%
2026-08-07 0 51.45 51.40 51.45 49.98 51.65 1,445,700 73,576,696 50.893 51.45 51.40 51.45 49.98 51.65 1,445,700 50.893 0.88%
2026-08-06 0 51.00 50.80 51.00 50.65 51.95 1,148,200 58,566,180 51.007 51.00 50.80 51.00 50.65 51.95 1,148,200 51.007 -1.54%
2026-08-05 0 51.80 51.65 51.80 50.95 52.15 1,101,900 56,698,870 51.456 51.80 51.65 51.80 50.95 52.15 1,101,900 51.456 -0.10%
2026-08-04 0 51.85 51.75 51.85 50.70 52.55 1,426,000 73,192,382 51.327 51.85 51.75 51.85 50.70 52.55 1,426,000 51.327 -1.05%
2026-08-03 0 52.40 52.35 52.40 52.00 53.80 1,225,348 64,380,735 52.541 52.40 52.35 52.40 52.00 53.80 1,225,348 52.541 -2.24%
2026-07-31 0 53.60 53.55 53.60 51.10 53.80 1,797,700 94,663,184 52.658 53.60 53.55 53.60 51.10 53.80 1,797,700 52.658 1.42%
2026-07-30 0 52.85 52.80 52.85 52.05 54.40 2,066,455 110,007,406 53.235 52.85 52.80 52.85 52.05 54.40 2,066,455 53.235 0.09%
2026-07-29 0 52.80 52.80 52.90 50.80 53.65 2,634,100 139,265,760 52.870 52.80 52.80 52.90 50.80 53.65 2,634,100 52.870 4.24%
2026-07-28 0 50.65 50.55 50.70 49.60 51.35 1,234,300 62,316,283 50.487 50.65 50.55 50.70 49.60 51.35 1,234,300 50.487 2.03%
2026-07-27 0 49.64 49.56 49.64 48.38 50.25 647,765 32,098,979 49.553 49.64 49.56 49.64 48.38 50.25 647,765 49.553 1.64%
2026-07-24 0 48.84 48.74 48.84 48.38 49.90 804,500 39,315,291 48.869 48.84 48.74 48.84 48.38 49.90 804,500 48.869 -2.42%
2026-07-23 0 50.05 50.05 50.15 49.32 50.90 854,200 42,573,979 49.841 50.05 50.05 50.15 49.32 50.90 854,200 49.841 0.00%
2026-07-22 0 50.05 50.00 50.05 49.14 51.20 1,395,944 70,370,787 50.411 50.05 50.00 50.05 49.14 51.20 1,395,944 50.411 -0.20%
2026-07-21 0 50.15 50.15 50.20 49.58 51.15 1,185,800 59,409,074 50.100 50.15 50.15 50.20 49.58 51.15 1,185,800 50.100 -1.28%
2026-07-20 0 50.80 50.80 50.85 49.12 51.45 1,519,600 77,016,131 50.682 50.80 50.80 50.85 49.12 51.45 1,519,600 50.682 2.71%
2026-07-17 0 49.46 49.34 49.46 48.32 52.40 1,895,500 94,441,046 49.824 49.46 49.34 49.46 48.32 52.40 1,895,500 49.824 -2.45%
2026-07-16 0 50.70 50.70 50.75 50.30 52.15 1,889,000 96,731,203 51.208 50.70 50.70 50.75 50.30 52.15 1,889,000 51.208 0.30%
2026-07-15 0 50.55 50.55 50.65 47.80 51.55 3,019,616 152,280,790 50.431 50.55 50.55 50.65 47.80 51.55 3,019,616 50.431 5.44%
2026-07-14 0 47.94 47.92 47.94 46.94 48.80 654,834 31,171,149 47.602 47.94 47.92 47.94 46.94 48.80 654,834 47.602 0.97%
2026-07-13 0 47.48 47.30 47.48 46.70 49.00 836,600 39,516,067 47.234 47.48 47.30 47.48 46.70 49.00 836,600 47.234 -1.90%
2026-07-10 0 48.40 48.30 48.40 46.08 49.12 1,267,200 61,317,007 48.388 48.40 48.30 48.40 46.08 49.12 1,267,200 48.388 3.20%
2026-07-09 0 46.90 46.84 46.90 46.46 48.90 1,039,600 48,858,400 46.997 46.90 46.84 46.90 46.46 48.90 1,039,600 46.997 -2.29%
2026-07-08 0 48.00 47.98 48.00 46.46 48.32 1,388,300 65,827,895 47.416 48.00 47.98 48.00 46.46 48.32 1,388,300 47.416 3.18%
2026-07-07 0 46.52 46.50 46.52 46.00 47.98 1,422,800 66,255,238 46.567 46.52 46.50 46.52 46.00 47.98 1,422,800 46.567 -3.08%
2026-07-06 0 48.00 48.00 48.02 47.36 48.70 841,800 40,348,983 47.932 48.00 48.00 48.02 47.36 48.70 841,800 47.932 0.67%
2026-07-03 0 48.20 48.18 48.20 47.66 49.26 873,400 42,384,555 48.528 47.68 47.66 47.68 47.15 48.73 882,878 48.007 0.37%
2026-07-02 0 48.02 47.96 48.02 47.58 49.76 1,427,900 69,023,983 48.340 47.50 47.45 47.50 47.07 49.23 1,443,395 47.821 0.97%
2026-06-30 0 47.56 47.56 47.60 46.60 48.18 1,041,737 49,532,805 47.548 47.05 47.05 47.09 46.10 47.66 1,053,042 47.038 -1.41%
2026-06-29 0 48.24 48.20 48.24 46.14 48.72 1,916,400 91,595,412 47.796 47.72 47.68 47.72 45.64 48.20 1,937,196 47.282 1.05%
2026-06-26 0 47.74 47.68 47.74 47.40 50.40 1,568,200 75,524,792 48.160 47.23 47.17 47.23 46.89 49.86 1,585,218 47.643 -4.02%
2026-06-25 0 49.74 49.74 49.76 49.12 51.65 2,047,238 102,810,937 50.219 49.21 49.21 49.23 48.59 51.10 2,069,454 49.680 -0.82%
2026-06-24 0 50.15 50.15 50.20 49.56 52.40 1,578,000 79,208,787 50.196 49.61 49.61 49.66 49.03 51.84 1,595,124 49.657 -3.09%
2026-06-23 0 51.75 51.55 51.75 51.20 53.50 1,203,100 62,675,887 52.095 51.19 51.00 51.19 50.65 52.93 1,216,156 51.536 -2.27%
2026-06-22 0 52.95 52.90 52.95 48.30 53.35 2,135,700 108,570,760 50.836 52.38 52.33 52.38 47.78 52.78 2,158,876 50.290 2.42%
2026-06-18 0 51.70 51.60 51.70 51.45 53.95 1,622,471 84,361,944 51.996 51.14 51.05 51.14 50.90 53.37 1,640,078 51.438 -4.17%
2026-06-17 0 53.95 53.80 53.95 53.25 55.40 1,116,278 60,003,501 53.753 53.37 53.22 53.37 52.68 54.81 1,128,391 53.176 -2.62%
2026-06-16 0 55.40 55.25 55.40 55.00 57.05 943,100 52,298,807 55.454 54.81 54.66 54.81 54.41 56.44 953,334 54.859 -2.38%
2026-06-15 0 56.75 56.70 56.85 56.05 57.95 1,248,100 71,011,505 56.896 56.14 56.09 56.24 55.45 57.33 1,261,644 56.285 1.61%
2026-06-12 0 55.85 55.85 55.90 53.85 56.70 1,537,200 85,605,330 55.689 55.25 55.25 55.30 53.27 56.09 1,553,881 55.091 2.85%
2026-06-11 0 54.30 54.30 54.35 53.75 55.80 1,074,210 58,521,825 54.479 53.72 53.72 53.77 53.17 55.20 1,085,867 53.894 -1.27%
2026-06-10 0 55.00 55.00 55.15 53.55 55.85 2,096,800 115,530,807 55.099 54.41 54.41 54.56 52.98 55.25 2,119,554 54.507 1.76%
2026-06-09 0 54.05 53.95 54.05 53.25 54.55 906,300 48,806,230 53.852 53.47 53.37 53.47 52.68 53.96 916,135 53.274 -0.83%
2026-06-08 0 54.50 54.50 54.55 53.60 58.05 3,651,560 203,616,086 55.761 53.91 53.91 53.96 53.02 57.43 3,691,185 55.163 -2.33%
2026-06-05 0 55.80 55.80 55.85 55.30 58.90 3,839,700 217,766,965 56.715 55.20 55.20 55.25 54.71 58.27 3,881,367 56.106 1.55%
2026-06-04 0 54.95 54.90 54.95 54.30 57.20 1,083,800 59,863,565 55.235 54.36 54.31 54.36 53.72 56.59 1,095,561 54.642 -2.05%
2026-06-03 0 56.10 55.90 56.10 54.90 56.65 2,169,715 120,510,390 55.542 55.50 55.30 55.50 54.31 56.04 2,193,260 54.946 -0.97%
2026-06-02 0 56.65 56.50 56.65 55.75 57.15 2,049,510 115,573,621 56.391 56.04 55.89 56.04 55.15 56.54 2,071,751 55.785 -0.79%
2026-06-01 0 57.10 57.05 57.10 53.70 57.30 2,844,100 158,546,564 55.746 56.49 56.44 56.49 53.12 56.68 2,874,963 55.147 2.06%
2026-05-29 0 55.95 55.95 56.00 52.10 58.45 11,527,380 649,727,237 56.364 55.35 55.35 55.40 51.54 57.82 11,652,471 55.759 7.39%
2026-05-28 0 52.10 52.05 52.10 51.55 53.85 1,304,300 68,022,924 52.153 51.54 51.49 51.54 51.00 53.27 1,318,454 51.593 -3.07%
2026-05-27 0 53.75 53.55 53.75 52.90 54.95 1,518,300 81,788,825 53.869 53.17 52.98 53.17 52.33 54.36 1,534,776 53.290 -0.92%
2026-05-26 0 54.25 54.15 54.25 53.70 54.90 879,200 47,688,285 54.241 53.67 53.57 53.67 53.12 54.31 888,741 53.658 -0.37%
2026-05-22 0 54.45 54.35 54.45 54.10 55.05 668,071 36,379,595 54.455 53.87 53.77 53.87 53.52 54.46 675,321 53.870 -0.27%
2026-05-21 0 54.60 54.60 54.70 54.40 56.05 878,306 48,424,180 55.134 54.01 54.01 54.11 53.82 55.45 887,837 54.542 -0.91%
2026-05-20 0 55.10 55.00 55.10 54.80 56.15 768,100 42,270,140 55.032 54.51 54.41 54.51 54.21 55.55 776,435 54.441 -1.52%
2026-05-19 0 55.95 55.90 55.95 55.65 57.15 991,736 55,804,193 56.269 55.35 55.30 55.35 55.05 56.54 1,002,498 55.665 -0.18%
2026-05-18 0 56.05 55.90 56.05 55.30 57.60 1,964,885 109,485,320 55.721 55.45 55.30 55.45 54.71 56.98 1,986,207 55.123 -1.84%
2026-05-15 0 57.10 57.05 57.10 55.85 57.40 1,699,800 95,917,847 56.429 56.49 56.44 56.49 55.25 56.78 1,718,246 55.823 -0.52%
2026-05-14 0 57.40 57.35 57.40 56.30 58.70 3,906,001 224,625,855 57.508 56.78 56.73 56.78 55.70 58.07 3,948,388 56.891 0.17%
2026-05-13 0 57.30 57.30 57.40 56.75 58.45 1,615,622 92,766,153 57.418 56.68 56.68 56.78 56.14 57.82 1,633,154 56.802 -1.63%
2026-05-12 0 58.25 58.25 58.30 58.10 59.15 1,130,936 66,124,675 58.469 57.62 57.62 57.67 57.48 58.52 1,143,209 57.841 -0.68%
2026-05-11 0 58.65 58.60 58.65 57.25 58.90 1,233,748 71,880,217 58.262 58.02 57.97 58.02 56.64 58.27 1,247,136 57.636 0.34%
2026-05-08 0 58.45 58.40 58.45 57.95 59.30 1,486,900 86,819,701 58.390 57.82 57.77 57.82 57.33 58.66 1,503,035 57.763 -1.43%
2026-05-07 0 59.30 59.25 59.30 58.40 59.40 1,992,200 117,461,300 58.961 58.66 58.61 58.66 57.77 58.76 2,013,819 58.328 2.15%
2026-05-06 0 58.05 58.00 58.05 57.80 60.55 4,301,990 251,366,399 58.430 57.43 57.38 57.43 57.18 59.90 4,348,674 57.803 -3.81%
2026-05-05 0 60.35 60.30 60.35 58.60 63.00 2,357,200 140,727,953 59.701 59.70 59.65 59.70 57.97 62.32 2,382,780 59.060 -4.43%
2026-05-04 0 63.15 63.15 63.20 62.50 64.60 736,050 46,493,441 63.166 62.47 62.47 62.52 61.83 63.91 744,037 62.488 -0.47%
2026-04-30 0 63.45 63.45 63.50 63.05 66.80 1,770,128 113,277,274 63.994 62.77 62.77 62.82 62.37 66.08 1,789,337 63.307 -2.91%
2026-04-29 0 65.35 65.30 65.35 62.35 65.50 1,553,351 100,119,219 64.454 64.65 64.60 64.65 61.68 64.80 1,570,207 63.762 4.90%
2026-04-28 0 62.30 62.30 62.35 61.50 63.60 1,348,010 83,702,228 62.093 61.63 61.63 61.68 60.84 62.92 1,362,638 61.427 -2.04%
2026-04-27 0 63.60 63.55 63.60 62.80 65.00 1,418,700 90,102,860 63.511 62.92 62.87 62.92 62.13 64.30 1,434,095 62.829 -1.09%
2026-04-24 0 64.30 64.20 64.30 64.15 65.20 771,821 49,687,325 64.377 63.61 63.51 63.61 63.46 64.50 780,197 63.686 -1.83%
2026-04-23 0 65.50 65.40 65.50 64.80 67.00 721,540 47,333,216 65.600 64.80 64.70 64.80 64.10 66.28 729,370 64.896 -1.73%
2026-04-22 0 66.65 66.60 66.65 65.90 67.25 1,024,180 68,120,400 66.512 65.93 65.89 65.93 65.19 66.53 1,035,294 65.798 -0.37%
2026-04-21 0 66.90 66.85 66.90 66.55 68.75 1,027,218 69,191,159 67.358 66.18 66.13 66.18 65.84 68.01 1,038,365 66.635 0.00%
2026-04-20 0 66.90 66.85 66.90 65.05 67.95 1,803,500 120,319,165 66.714 66.18 66.13 66.18 64.35 67.22 1,823,071 65.998 1.90%
2026-04-17 0 65.65 65.55 65.65 64.90 67.65 2,262,200 148,981,990 65.857 64.95 64.85 64.95 64.20 66.92 2,286,749 65.150 -2.09%
2026-04-16 0 67.05 67.00 67.05 65.80 67.25 1,125,600 74,973,397 66.607 66.33 66.28 66.33 65.09 66.53 1,137,815 65.892 2.05%
2026-04-15 0 65.70 65.60 65.70 65.30 67.10 1,464,300 96,816,997 66.118 64.99 64.90 64.99 64.60 66.38 1,480,190 65.408 0.92%
2026-04-14 0 65.10 65.10 65.30 64.60 66.90 1,227,720 80,388,310 65.478 64.40 64.40 64.60 63.91 66.18 1,241,043 64.775 0.77%
2026-04-13 0 64.60 64.60 64.70 64.00 65.30 844,100 54,477,610 64.539 63.91 63.91 64.01 63.31 64.60 853,260 63.846 -0.54%
2026-04-10 0 64.95 64.95 65.00 63.70 65.90 2,190,354 141,874,779 64.773 64.25 64.25 64.30 63.02 65.19 2,214,123 64.077 0.15%
2026-04-09 0 64.85 64.80 64.85 64.45 67.75 1,526,500 100,137,410 65.599 64.15 64.10 64.15 63.76 67.02 1,543,065 64.895 -4.49%
2026-04-08 0 67.90 67.90 67.95 67.05 68.45 1,521,100 103,181,102 67.833 67.17 67.17 67.22 66.33 67.72 1,537,606 67.105 2.03%
2026-04-02 0 66.55 66.50 66.55 65.00 67.00 1,353,700 89,033,197 65.770 65.84 65.79 65.84 64.30 66.28 1,368,390 65.064 0.15%
2026-04-01 0 66.45 66.40 66.60 65.50 67.25 1,792,120 118,829,500 66.307 65.74 65.69 65.89 64.80 66.53 1,811,567 65.595 2.31%
2026-03-31 0 64.95 64.85 65.00 64.60 68.00 2,313,316 152,976,493 66.129 64.25 64.15 64.30 63.91 67.27 2,338,419 65.419 1.48%
2026-03-30 0 64.00 64.00 64.05 63.15 64.70 1,104,800 70,484,509 63.798 63.31 63.31 63.36 62.47 64.01 1,116,789 63.114 -1.69%
2026-03-27 0 65.10 65.00 65.10 63.35 65.70 1,946,155 125,895,477 64.689 64.40 64.30 64.40 62.67 64.99 1,967,274 63.995 1.40%
2026-03-26 0 64.20 64.15 64.20 63.85 66.55 1,647,700 106,593,532 64.692 63.51 63.46 63.51 63.16 65.84 1,665,580 63.998 -3.31%
2026-03-25 0 66.40 66.40 66.45 65.65 67.80 1,675,900 111,632,537 66.611 65.69 65.69 65.74 64.95 67.07 1,694,086 65.895 -0.60%
2026-03-24 0 66.80 66.75 66.80 65.10 68.30 1,668,012 110,235,780 66.088 66.08 66.03 66.08 64.40 67.57 1,686,113 65.379 0.07%
2026-03-23 0 66.75 66.75 66.90 66.05 69.40 1,564,360 104,839,186 67.017 66.03 66.03 66.18 65.34 68.65 1,581,336 66.298 -3.96%
2026-03-20 0 69.50 69.45 69.50 68.40 71.00 1,730,000 120,475,942 69.639 68.75 68.70 68.75 67.67 70.24 1,748,773 68.892 1.76%
2026-03-19 0 68.30 68.30 68.35 67.95 70.45 1,087,800 74,829,179 68.789 67.57 67.57 67.62 67.22 69.69 1,099,604 68.051 -3.33%
2026-03-18 0 70.65 70.55 70.65 70.00 71.70 931,144 65,597,115 70.448 69.89 69.79 69.89 69.25 70.93 941,248 69.692 -0.91%
2026-03-17 0 71.30 71.30 71.35 71.05 73.20 1,393,204 100,362,091 72.037 70.53 70.53 70.58 70.29 72.41 1,408,323 71.264 -1.99%
2026-03-16 0 72.75 72.65 72.75 68.50 73.60 3,227,283 232,793,849 72.133 71.97 71.87 71.97 67.76 72.81 3,262,304 71.359 5.43%
2026-03-13 0 69.00 68.95 69.00 68.65 70.05 1,377,136 95,132,829 69.080 68.26 68.21 68.26 67.91 69.30 1,392,080 68.339 -1.15%
2026-03-12 0 69.80 69.75 69.80 69.25 71.10 1,540,132 107,576,292 69.849 69.05 69.00 69.05 68.51 70.34 1,556,845 69.099 -1.83%
2026-03-11 0 71.10 71.05 71.10 70.55 72.40 1,745,232 124,332,085 71.241 70.34 70.29 70.34 69.79 71.62 1,764,171 70.476 -1.93%
2026-03-10 0 72.50 72.50 72.55 71.70 74.05 960,310 69,725,634 72.607 71.72 71.72 71.77 70.93 73.26 970,731 71.828 0.00%
2026-03-09 0 72.50 72.50 72.55 70.10 72.95 1,689,100 120,428,498 71.297 71.72 71.72 71.77 69.35 72.17 1,707,430 70.532 -1.63%
2026-03-06 0 73.70 73.70 73.85 71.70 74.00 966,616 70,966,395 73.417 72.91 72.91 73.06 70.93 73.21 977,105 72.629 1.31%
2026-03-05 0 72.75 72.65 72.75 72.25 75.00 2,116,340 155,758,369 73.598 71.97 71.87 71.97 71.47 74.19 2,139,306 72.808 -0.82%
2026-03-04 0 73.35 73.30 73.45 70.90 73.80 2,610,056 189,081,386 72.443 72.56 72.51 72.66 70.14 73.01 2,638,379 71.666 0.34%
2026-03-03 0 73.10 73.10 73.15 72.00 76.00 3,866,412 282,138,719 72.972 72.32 72.32 72.36 71.23 75.18 3,908,369 72.188 -3.56%
2026-03-02 0 75.80 75.75 75.80 75.00 77.35 4,847,820 368,222,014 75.956 74.99 74.94 74.99 74.19 76.52 4,900,427 75.141 -3.93%
2026-02-27 0 78.90 78.90 79.10 78.90 80.35 1,842,472 146,327,765 79.419 78.05 78.05 78.25 78.05 79.49 1,862,466 78.567 -0.32%
2026-02-26 0 79.15 79.15 79.20 78.85 82.85 4,677,518 374,226,219 80.005 78.30 78.30 78.35 78.00 81.96 4,728,277 79.146 -3.83%
2026-02-25 0 82.30 82.25 82.30 80.90 84.95 5,059,489 419,828,991 82.979 81.42 81.37 81.42 80.03 84.04 5,114,393 82.088 0.12%
2026-02-24 0 82.20 82.20 82.30 81.50 92.50 9,940,672 837,201,035 84.220 81.32 81.32 81.42 80.63 91.51 10,048,545 83.316 -10.51%
2026-02-23 0 91.85 91.75 91.85 90.55 102.8 4,006,400 370,354,886 92.441 90.86 90.77 90.86 89.58 101.7 4,049,876 91.448 -8.88%
2026-02-20 0 100.8 100.7 100.8 100.5 107.0 1,279,080 131,020,848 102.43 99.72 99.62 99.72 99.42 105.9 1,292,960 101.33 -5.44%
2026-02-16 0 106.6 106.2 106.7 100.5 106.6 409,659 42,779,727 104.43 105.5 105.1 105.6 99.42 105.5 414,104 103.31 3.00%
2026-02-13 0 103.5 103.4 103.5 98.60 103.9 3,663,909 373,407,106 101.91 102.4 102.3 102.4 97.54 102.8 3,703,668 100.82 3.81%
2026-02-12 0 99.70 99.70 99.75 99.40 102.9 2,222,848 222,828,132 100.24 98.63 98.63 98.68 98.33 101.8 2,246,970 99.168 -1.87%
2026-02-11 0 101.6 101.6 101.8 98.10 105.8 3,882,614 398,137,272 102.54 100.5 100.5 100.7 97.05 104.7 3,924,747 101.44 3.09%
2026-02-10 0 98.55 98.50 98.55 95.70 101.7 3,659,670 356,682,608 97.463 97.49 97.44 97.49 94.67 100.6 3,699,383 96.417 -3.10%
2026-02-09 0 101.7 101.5 101.7 95.00 103.4 6,329,257 636,354,409 100.54 100.6 100.4 100.6 93.98 102.3 6,397,940 99.462 8.31%
2026-02-06 0 93.90 93.50 93.90 90.40 94.85 2,345,358 217,933,027 92.921 92.89 92.50 92.89 89.43 93.83 2,370,809 91.923 1.90%
2026-02-05 0 92.15 92.15 92.25 90.30 94.70 3,832,986 355,102,768 92.644 91.16 91.16 91.26 89.33 93.68 3,874,580 91.649 0.44%
2026-02-04 0 91.75 91.65 91.75 90.75 94.60 1,468,495 135,082,240 91.987 90.77 90.67 90.77 89.78 93.58 1,484,431 90.999 -0.86%
2026-02-03 0 92.55 92.50 92.55 88.60 92.75 2,279,006 207,421,521 91.014 91.56 91.51 91.56 87.65 91.75 2,303,737 90.037 2.83%
2026-02-02 0 90.00 90.00 90.30 88.00 93.00 3,161,158 286,660,809 90.682 89.03 89.03 89.33 87.06 92.00 3,195,462 89.709 -0.77%
2026-01-30 0 90.70 90.50 90.70 89.75 97.60 4,293,720 393,726,570 91.698 89.73 89.53 89.73 88.79 96.55 4,340,314 90.714 -6.30%
2026-01-29 0 96.80 96.80 96.85 88.05 97.30 4,437,643 414,754,012 93.463 95.76 95.76 95.81 87.10 96.26 4,485,799 92.459 7.98%
2026-01-28 0 89.65 89.60 89.65 88.35 91.00 1,880,810 168,653,090 89.670 88.69 88.64 88.69 87.40 90.02 1,901,220 88.708 -0.50%
2026-01-27 0 90.10 90.05 90.10 88.85 92.80 2,312,906 208,366,890 90.089 89.13 89.08 89.13 87.90 91.80 2,338,005 89.122 -2.86%
2026-01-26 0 92.75 92.65 92.75 90.35 95.05 3,315,030 308,025,481 92.918 91.75 91.66 91.75 89.38 94.03 3,351,004 91.920 1.26%
2026-01-23 0 91.60 91.50 91.60 89.20 92.45 2,844,233 259,728,246 91.317 90.62 90.52 90.62 88.24 91.46 2,875,098 90.337 2.29%
2026-01-22 0 89.55 89.55 89.70 88.35 93.50 1,777,011 159,711,650 89.877 88.59 88.59 88.74 87.40 92.50 1,796,295 88.912 -1.70%
2026-01-21 0 91.10 90.80 91.10 87.55 92.00 2,844,700 254,589,886 89.496 90.12 89.83 90.12 86.61 91.01 2,875,570 88.535 0.50%
2026-01-20 0 90.65 90.65 90.70 89.50 97.95 11,073,498 1,025,556,424 92.614 89.68 89.68 89.73 88.54 96.90 11,193,664 91.619 3.72%
2026-01-19 0 87.40 87.30 87.40 82.05 87.70 4,084,820 350,202,418 85.733 86.46 86.36 86.46 81.17 86.76 4,129,147 84.812 6.65%
2026-01-16 0 81.95 81.75 81.95 80.90 83.55 1,786,513 145,990,259 81.718 81.07 80.87 81.07 80.03 82.65 1,805,900 80.841 -0.79%
2026-01-15 0 82.60 82.60 82.65 82.25 84.35 2,554,829 212,632,617 83.228 81.71 81.71 81.76 81.37 83.44 2,582,553 82.334 -0.60%
2026-01-14 0 83.10 83.00 83.10 82.45 86.60 3,790,510 319,061,485 84.174 82.21 82.11 82.21 81.56 85.67 3,831,643 83.270 -2.75%
2026-01-13 0 85.45 85.45 85.60 85.25 88.80 3,766,800 324,754,074 86.215 84.53 84.53 84.68 84.33 87.85 3,807,676 85.289 -3.01%
2026-01-12 0 88.10 88.05 88.10 84.85 88.80 6,727,104 585,558,321 87.045 87.15 87.10 87.15 83.94 87.85 6,800,104 86.110 3.40%
2026-01-09 0 85.20 85.20 85.25 80.75 86.00 6,137,170 517,896,859 84.387 84.29 84.29 84.33 79.88 85.08 6,203,768 83.481 5.19%
2026-01-08 0 81.00 81.00 81.10 80.55 84.05 3,112,063 255,699,620 82.164 80.13 80.13 80.23 79.69 83.15 3,145,834 81.282 -2.41%
2026-01-07 0 83.00 82.95 83.00 78.00 84.50 8,320,036 688,691,616 82.775 82.11 82.06 82.11 77.16 83.59 8,410,322 81.886 6.00%
2026-01-06 0 78.30 78.30 78.35 75.45 79.05 4,743,500 365,110,412 76.971 77.46 77.46 77.51 74.64 78.20 4,794,975 76.144 2.22%
2026-01-05 0 76.60 76.55 76.60 76.00 80.05 5,445,552 419,321,749 77.003 75.78 75.73 75.78 75.18 79.19 5,504,645 76.176 -4.96%
2026-01-02 0 80.60 80.55 80.60 79.30 82.00 1,306,025 105,136,717 80.501 79.73 79.69 79.73 78.45 81.12 1,320,198 79.637 2.22%
2025-12-31 0 78.85 78.80 78.85 76.05 79.40 3,303,500 258,088,775 78.126 78.00 77.95 78.00 75.23 78.55 3,339,348 77.287 1.35%
2025-12-30 0 77.80 77.60 77.80 76.05 78.95 4,112,929 317,741,144 77.254 76.96 76.77 76.96 75.23 78.10 4,157,561 76.425 -0.58%
2025-12-29 0 78.25 78.25 78.30 78.20 83.15 9,466,082 756,955,205 79.965 77.41 77.41 77.46 77.36 82.26 9,568,805 79.107 3.03%
2025-12-24 0 75.95 75.90 75.95 75.75 79.70 3,581,300 276,806,940 77.292 75.13 75.09 75.13 74.94 78.84 3,620,163 76.463 -2.94%
2025-12-23 0 78.25 78.20 78.25 77.05 83.45 13,210,578 1,051,320,631 79.582 77.41 77.36 77.41 76.22 82.55 13,353,935 78.727 -4.40%
2025-12-22 0 81.85 81.85 81.90 72.80 81.95 15,543,556 1,219,198,923 78.438 80.97 80.97 81.02 72.02 81.07 15,712,229 77.596 15.77%
2025-12-19 0 70.70 70.70 70.75 66.35 72.40 7,926,582 558,627,534 70.475 69.94 69.94 69.99 65.64 71.62 8,012,599 69.719 6.88%
2025-12-18 0 66.15 66.10 66.15 65.65 70.05 4,438,754 297,821,916 67.096 65.44 65.39 65.44 64.95 69.30 4,486,922 66.376 -5.77%
2025-12-17 0 70.20 70.20 70.55 68.25 72.30 2,882,100 200,811,155 69.675 69.45 69.45 69.79 67.52 71.52 2,913,376 68.927 -1.82%
2025-12-16 0 71.50 71.45 71.50 70.25 74.00 2,616,383 188,711,871 72.127 70.73 70.68 70.73 69.50 73.21 2,644,775 71.353 -1.11%
2025-12-15 0 72.30 72.15 72.30 69.80 72.95 2,902,300 208,211,975 71.740 71.52 71.38 71.52 69.05 72.17 2,933,795 70.970 1.26%
2025-12-12 0 71.40 71.35 71.40 69.05 71.85 3,099,813 218,156,078 70.377 70.63 70.58 70.63 68.31 71.08 3,133,451 69.622 0.71%
2025-12-11 0 70.90 70.85 70.90 70.55 74.90 2,446,433 177,513,694 72.560 70.14 70.09 70.14 69.79 74.10 2,472,981 71.781 -4.77%
2025-12-10 0 74.45 74.30 74.45 71.85 75.65 4,343,140 321,808,082 74.096 73.65 73.50 73.65 71.08 74.84 4,390,270 73.300 3.12%
2025-12-09 0 72.20 72.05 72.20 71.35 75.45 2,638,288 192,086,167 72.807 71.42 71.28 71.42 70.58 74.64 2,666,918 72.026 -3.80%
2025-12-08 0 75.05 75.00 75.05 73.45 76.00 2,518,560 187,939,595 74.622 74.24 74.19 74.24 72.66 75.18 2,545,891 73.821 1.52%
2025-12-05 0 74.20 74.20 74.25 73.20 75.30 1,413,522 104,353,407 73.825 73.13 73.13 73.18 72.15 74.22 1,434,167 72.762 -0.87%
2025-12-04 0 74.85 74.70 74.85 73.60 76.80 1,301,095 97,003,686 74.555 73.77 73.62 73.77 72.54 75.69 1,320,098 73.482 -1.06%
2025-12-03 0 75.65 75.65 75.70 75.20 77.40 2,056,825 156,902,485 76.284 74.56 74.56 74.61 74.12 76.29 2,086,865 75.186 -0.39%
2025-12-02 0 75.95 75.95 76.00 75.10 77.30 2,378,634 180,712,604 75.973 74.86 74.86 74.91 74.02 76.19 2,413,374 74.880 -0.98%
2025-12-01 0 76.70 76.65 76.70 72.60 78.40 5,619,234 429,560,240 76.445 75.60 75.55 75.60 71.55 77.27 5,701,304 75.344 5.36%
2025-11-28 0 72.80 72.80 72.85 71.20 74.45 2,207,420 159,034,457 72.045 71.75 71.75 71.80 70.18 73.38 2,239,660 71.008 -1.29%
2025-11-27 0 73.75 73.70 73.75 73.05 75.20 3,408,500 252,664,157 74.128 72.69 72.64 72.69 72.00 74.12 3,458,282 73.061 -0.61%
2025-11-26 0 74.20 74.20 74.30 71.70 74.80 3,850,806 284,204,242 73.804 73.13 73.13 73.23 70.67 73.72 3,907,048 72.741 3.34%
2025-11-25 0 71.80 71.80 71.95 70.40 72.50 2,735,695 195,885,504 71.604 70.77 70.77 70.91 69.39 71.46 2,775,650 70.573 2.35%
2025-11-24 0 70.15 70.15 70.25 69.20 71.35 2,518,365 176,325,046 70.016 69.14 69.14 69.24 68.20 70.32 2,555,146 69.008 -0.14%
2025-11-21 0 70.25 70.20 70.25 69.90 74.00 3,407,700 243,137,162 71.349 69.24 69.19 69.24 68.89 72.93 3,457,470 70.322 -4.16%
2025-11-20 0 73.30 73.30 73.35 71.15 74.30 4,768,801 347,644,366 72.900 72.24 72.24 72.29 70.13 73.23 4,838,450 71.850 2.95%
2025-11-19 0 71.20 71.15 71.20 70.30 73.80 3,996,500 284,747,845 71.249 70.18 70.13 70.18 69.29 72.74 4,054,869 70.224 -2.53%
2025-11-18 0 73.05 73.05 73.10 72.60 77.65 5,839,314 432,618,456 74.087 72.00 72.00 72.05 71.55 76.53 5,924,598 73.021 -5.92%
2025-11-17 0 77.65 77.55 77.65 75.20 78.90 4,684,500 359,401,320 76.721 76.53 76.43 76.53 74.12 77.76 4,752,918 75.617 0.71%
2025-11-14 0 77.10 77.00 77.10 76.80 81.00 5,479,410 429,591,016 78.401 75.99 75.89 75.99 75.69 79.83 5,559,438 77.272 -2.41%
2025-11-13 0 79.00 78.95 79.00 77.35 80.90 9,252,548 729,757,579 78.871 77.86 77.81 77.86 76.24 79.74 9,387,683 77.736 0.13%
2025-11-12 0 78.90 78.90 78.95 76.30 83.50 9,865,830 788,255,972 79.898 77.76 77.76 77.81 75.20 82.30 10,009,922 78.747 -2.17%
2025-11-11 0 80.65 80.65 80.70 79.30 84.30 16,179,315 1,315,188,418 81.288 79.49 79.49 79.54 78.16 83.09 16,415,616 80.118 -1.16%
2025-11-10 0 81.60 81.55 81.60 70.80 81.80 20,582,494 1,613,697,503 78.401 80.43 80.38 80.43 69.78 80.62 20,883,104 77.273 15.34%
2025-11-07 0 70.75 70.75 70.80 67.00 72.35 12,407,842 876,518,910 70.642 69.73 69.73 69.78 66.04 71.31 12,589,060 69.625 4.35%
2025-11-06 0 67.80 67.65 67.80 64.75 68.00 5,120,500 338,276,006 66.063 66.82 66.68 66.82 63.82 67.02 5,195,286 65.112 1.27%
2025-11-05 0 66.95 66.65 66.95 63.75 67.75 8,051,386 535,112,780 66.462 65.99 65.69 65.99 62.83 66.77 8,168,978 65.505 3.96%
2025-11-04 0 64.40 64.35 64.40 64.00 68.10 4,404,047 288,330,241 65.469 63.47 63.42 63.47 63.08 67.12 4,468,369 64.527 -4.73%
2025-11-03 0 67.60 67.55 67.60 65.10 68.20 4,447,671 296,805,748 66.733 66.63 66.58 66.63 64.16 67.22 4,512,630 65.772 1.20%
2025-10-31 0 66.80 66.80 66.85 62.95 68.50 14,375,128 952,395,198 66.253 65.84 65.84 65.89 62.04 67.51 14,585,079 65.299 5.78%
2025-10-30 0 63.15 63.10 63.15 61.15 63.80 5,044,200 315,972,964 62.641 62.24 62.19 62.24 60.27 62.88 5,117,871 61.739 4.73%
2025-10-28 0 60.30 60.10 60.30 59.90 61.30 1,207,600 73,187,337 60.606 59.43 59.23 59.43 59.04 60.42 1,225,237 59.733 0.33%
2025-10-27 0 60.10 60.00 60.10 59.90 61.00 2,072,600 125,307,625 60.459 59.23 59.14 59.23 59.04 60.12 2,102,871 59.589 -1.39%
2025-10-24 0 60.95 60.80 60.95 60.50 61.95 1,090,200 66,515,168 61.012 60.07 59.92 60.07 59.63 61.06 1,106,123 60.134 0.25%
2025-10-23 0 60.80 60.80 60.95 59.30 61.15 1,245,100 75,032,530 60.262 59.92 59.92 60.07 58.45 60.27 1,263,285 59.395 -0.08%
2025-10-22 0 60.85 60.85 60.90 60.50 61.90 947,200 57,647,753 60.861 59.97 59.97 60.02 59.63 61.01 961,034 59.985 -1.38%
2025-10-21 0 61.70 61.60 61.70 60.90 62.85 2,172,000 134,412,653 61.884 60.81 60.71 60.81 60.02 61.95 2,203,722 60.993 0.57%
2025-10-20 0 61.35 61.35 61.40 61.00 63.75 2,154,000 133,621,690 62.034 60.47 60.47 60.52 60.12 62.83 2,185,459 61.141 -1.45%
2025-10-17 0 62.25 62.15 62.25 60.05 63.75 7,268,670 452,550,530 62.260 61.35 61.26 61.35 59.19 62.83 7,374,830 61.364 2.05%
2025-10-16 0 61.00 60.80 61.00 59.20 61.75 3,533,400 214,900,060 60.820 60.12 59.92 60.12 58.35 60.86 3,585,006 59.944 3.13%
2025-10-15 0 59.15 59.10 59.15 58.30 59.70 1,956,369 115,485,812 59.031 58.30 58.25 58.30 57.46 58.84 1,984,942 58.181 2.16%
2025-10-14 0 57.90 57.90 57.95 57.50 59.60 1,734,700 101,670,918 58.610 57.07 57.07 57.12 56.67 58.74 1,760,036 57.766 -1.11%
2025-10-13 0 58.55 58.45 58.55 57.05 58.70 2,160,400 125,325,370 58.010 57.71 57.61 57.71 56.23 57.86 2,191,953 57.175 -1.01%
2025-10-10 0 59.15 59.15 59.20 58.90 61.90 2,793,700 169,073,185 60.519 58.30 58.30 58.35 58.05 61.01 2,834,502 59.648 -3.43%
2025-10-09 0 61.25 61.20 61.25 61.00 63.80 3,273,900 203,356,197 62.114 60.37 60.32 60.37 60.12 62.88 3,321,716 61.220 -2.00%
2025-10-08 0 62.50 62.50 62.60 60.80 62.75 367,805 22,674,780 61.649 61.60 61.60 61.70 59.92 61.85 373,177 60.761 0.56%
2025-10-06 0 62.15 62.10 62.15 61.75 63.30 435,000 26,986,250 62.037 61.26 61.21 61.26 60.86 62.39 441,353 61.144 -1.82%
2025-10-03 0 63.30 63.25 63.30 62.60 64.20 300,700 18,962,700 63.062 62.39 62.34 62.39 61.70 63.28 305,092 62.154 -1.25%
2025-10-02 0 64.10 63.90 64.10 63.35 66.00 932,400 59,674,277 64.001 63.18 62.98 63.18 62.44 65.05 946,018 63.079 -2.81%
2025-09-30 0 65.95 65.85 65.95 63.10 65.95 3,635,591 234,373,170 64.466 65.00 64.90 65.00 62.19 65.00 3,688,689 63.538 4.02%
2025-09-29 0 63.40 63.25 63.40 60.80 63.45 2,288,876 142,943,418 62.451 62.49 62.34 62.49 59.92 62.54 2,322,305 61.552 3.09%
2025-09-26 0 61.50 61.50 61.60 60.55 62.85 3,067,100 189,251,389 61.704 60.61 60.61 60.71 59.68 61.95 3,111,895 60.815 -0.89%
2025-09-25 0 62.05 62.05 62.10 61.80 62.95 2,223,101 138,096,334 62.119 61.16 61.16 61.21 60.91 62.04 2,255,570 61.225 -0.72%
2025-09-24 0 62.50 62.50 62.60 62.00 63.30 2,131,400 133,409,895 62.593 61.60 61.60 61.70 61.11 62.39 2,162,529 61.692 -0.24%
2025-09-23 0 62.65 62.65 62.80 61.80 65.00 2,854,700 178,872,815 62.659 61.75 61.75 61.90 60.91 64.06 2,896,393 61.757 -3.17%
2025-09-22 0 64.70 64.70 64.85 64.40 66.50 2,229,035 144,760,111 64.943 63.77 63.77 63.92 63.47 65.54 2,261,590 64.008 -2.27%
2025-09-19 0 66.20 66.15 66.20 61.70 66.35 7,516,900 484,940,085 64.513 65.25 65.20 65.25 60.81 65.39 7,626,685 63.585 4.09%
2025-09-18 0 63.60 63.60 63.65 62.25 65.95 7,848,700 504,544,282 64.284 62.68 62.68 62.73 61.35 65.00 7,963,331 63.358 2.17%
2025-09-17 0 62.25 62.20 62.25 61.30 62.45 2,864,900 177,713,665 62.031 61.35 61.30 61.35 60.42 61.55 2,906,742 61.138 1.47%
2025-09-16 0 61.35 61.25 61.35 60.10 61.70 2,301,580 140,106,180 60.874 60.47 60.37 60.47 59.23 60.81 2,335,195 59.998 2.08%
2025-09-15 0 60.10 60.10 60.30 59.95 62.20 2,613,300 158,010,705 60.464 59.23 59.23 59.43 59.09 61.30 2,651,468 59.594 -2.51%
2025-09-12 0 61.65 61.60 61.65 61.20 63.80 3,794,000 236,447,545 62.321 60.76 60.71 60.76 60.32 62.88 3,849,412 61.424 -0.56%
2025-09-11 0 62.00 61.90 62.00 60.15 62.00 1,676,300 101,974,917 60.833 61.11 61.01 61.11 59.28 61.11 1,700,783 59.958 1.14%
2025-09-10 0 61.30 61.30 61.35 61.20 62.45 1,587,244 98,059,808 61.780 60.42 60.42 60.47 60.32 61.55 1,610,426 60.891 -0.57%
2025-09-09 0 61.65 61.65 61.70 61.15 62.65 1,676,600 103,530,565 61.750 60.76 60.76 60.81 60.27 61.75 1,701,087 60.861 -1.04%
2025-09-08 0 62.30 62.30 62.35 61.30 63.20 2,526,863 157,974,197 62.518 61.40 61.40 61.45 60.42 62.29 2,563,768 61.618 1.47%
2025-09-05 0 61.40 61.30 61.40 59.10 62.30 3,155,595 191,783,328 60.776 60.52 60.42 60.52 58.25 61.40 3,201,683 59.901 3.89%
2025-09-04 0 59.10 59.05 59.10 58.50 60.15 1,775,316 105,200,138 59.257 58.25 58.20 58.25 57.66 59.28 1,801,245 58.404 -0.25%
2025-09-03 0 59.25 59.25 59.35 58.90 61.75 2,456,300 146,896,575 59.804 58.40 58.40 58.50 58.05 60.86 2,492,175 58.943 -2.87%
2025-09-02 0 61.00 60.95 61.00 60.40 63.90 3,379,300 208,510,645 61.702 60.12 60.07 60.12 59.53 62.98 3,428,655 60.814 -3.17%
2025-09-01 0 63.00 62.90 63.00 61.55 63.50 2,298,782 144,201,843 62.730 62.09 61.99 62.09 60.66 62.59 2,332,356 61.827 0.32%
2025-08-29 0 62.80 62.80 62.85 62.55 64.80 2,461,700 156,657,595 63.638 61.90 61.90 61.95 61.65 63.87 2,497,654 62.722 0.40%
2025-08-28 0 62.55 62.50 62.55 60.60 63.70 4,364,200 270,836,845 62.059 61.65 61.60 61.65 59.73 62.78 4,427,940 61.165 1.54%
2025-08-27 0 61.60 61.55 61.60 61.00 64.85 4,796,755 300,542,638 62.655 60.71 60.66 60.71 60.12 63.92 4,866,812 61.753 -5.16%
2025-08-26 0 64.95 64.85 64.95 62.10 68.45 9,323,869 612,300,735 65.670 64.02 63.92 64.02 61.21 67.46 9,460,046 64.725 3.59%
2025-08-25 0 62.70 62.60 62.70 60.60 62.80 3,694,990 229,485,627 62.107 61.80 61.70 61.80 59.73 61.90 3,748,956 61.213 3.21%
2025-08-22 0 60.75 60.75 60.80 60.20 61.40 1,980,200 120,001,575 60.601 59.88 59.88 59.92 59.33 60.52 2,009,121 59.728 -0.49%
2025-08-21 0 61.05 61.00 61.05 60.45 62.60 2,795,200 172,144,570 61.586 60.17 60.12 60.17 59.58 61.70 2,836,024 60.699 -0.16%
2025-08-20 0 61.15 61.05 61.15 59.50 61.40 2,880,500 175,124,315 60.796 60.27 60.17 60.27 58.64 60.52 2,922,570 59.921 1.24%
2025-08-19 0 60.40 60.35 60.40 59.60 61.00 2,308,500 139,270,460 60.329 59.53 59.48 59.53 58.74 60.12 2,342,216 59.461 0.67%
2025-08-18 0 60.00 59.95 60.00 58.80 60.65 2,399,032 143,885,494 59.976 59.14 59.09 59.14 57.95 59.78 2,434,070 59.113 1.44%
2025-08-15 0 59.15 59.10 59.15 58.60 59.45 1,763,049 104,125,923 59.060 58.30 58.25 58.30 57.76 58.59 1,788,799 58.210 0.08%
2025-08-14 0 59.10 59.05 59.10 58.85 60.95 2,309,100 137,900,365 59.720 58.25 58.20 58.25 58.00 60.07 2,342,825 58.861 -1.66%
2025-08-13 0 60.10 60.10 60.15 59.90 61.95 2,406,600 145,923,254 60.635 59.23 59.23 59.28 59.04 61.06 2,441,749 59.762 0.08%
2025-08-12 0 60.05 60.05 60.10 59.55 60.70 1,393,900 83,560,386 59.947 59.19 59.19 59.23 58.69 59.83 1,414,258 59.084 -0.99%
2025-08-11 0 60.65 60.55 60.65 58.70 60.85 2,963,332 178,179,699 60.128 59.78 59.68 59.78 57.86 59.97 3,006,612 59.263 3.32%
2025-08-08 0 58.70 58.65 58.70 57.75 59.25 1,878,113 110,184,244 58.668 57.86 57.81 57.86 56.92 58.40 1,905,543 57.823 1.12%
2025-08-07 0 58.05 58.00 58.05 57.40 58.30 1,230,041 71,243,462 57.920 57.21 57.17 57.21 56.57 57.46 1,248,006 57.086 0.17%
2025-08-06 0 57.95 57.90 57.95 56.95 58.40 1,610,767 92,998,365 57.735 57.12 57.07 57.12 56.13 57.56 1,634,292 56.904 0.70%
2025-08-05 0 57.55 57.55 57.60 57.00 57.85 1,534,901 88,204,552 57.466 56.72 56.72 56.77 56.18 57.02 1,557,318 56.639 1.23%
2025-08-04 0 56.85 56.80 56.85 55.50 57.20 1,617,824 91,541,772 56.583 56.03 55.98 56.03 54.70 56.38 1,641,453 55.769 0.98%
2025-08-01 0 56.30 56.30 56.45 56.10 57.60 1,557,000 88,479,240 56.827 55.49 55.49 55.64 55.29 56.77 1,579,740 56.009 -1.05%
2025-07-31 0 56.90 56.80 56.90 56.25 58.90 3,429,200 195,509,438 57.013 56.08 55.98 56.08 55.44 58.05 3,479,284 56.192 -2.74%
2025-07-30 0 58.50 58.45 58.50 57.60 59.50 4,556,851 267,454,859 58.693 57.66 57.61 57.66 56.77 58.64 4,623,405 57.848 0.78%
2025-07-29 0 58.05 58.05 58.10 57.30 59.35 3,945,238 229,325,348 58.127 57.21 57.21 57.26 56.48 58.50 4,002,859 57.290 0.26%
2025-07-28 0 57.90 57.90 57.95 57.55 60.75 7,475,850 438,139,118 58.607 57.07 57.07 57.12 56.72 59.88 7,585,036 57.764 -5.55%
2025-07-25 0 61.30 61.20 61.30 60.00 64.50 11,806,926 722,778,866 61.217 60.42 60.32 60.42 59.14 63.57 11,979,368 60.335 -4.81%
2025-07-24 0 64.40 64.40 64.45 56.60 66.60 34,829,171 2,213,056,808 63.540 63.47 63.47 63.52 55.79 65.64 35,337,856 62.626 15.21%
2025-07-23 0 55.90 55.90 56.00 55.60 59.20 8,003,840 457,640,232 57.178 55.10 55.10 55.19 54.80 58.35 8,120,737 56.355 -4.28%
2025-07-22 0 58.40 58.40 58.45 55.80 59.00 5,912,440 341,363,541 57.736 57.56 57.56 57.61 55.00 58.15 5,998,792 56.905 3.27%
2025-07-21 0 56.55 56.55 56.60 53.40 56.80 4,558,200 253,325,500 55.576 55.74 55.74 55.79 52.63 55.98 4,624,773 54.776 5.01%
2025-07-18 0 53.85 53.80 53.85 53.30 55.05 2,179,674 117,991,388 54.133 53.07 53.03 53.07 52.53 54.26 2,211,508 53.353 1.13%
2025-07-17 0 53.25 53.10 53.25 52.80 53.80 922,900 49,092,430 53.194 52.48 52.34 52.48 52.04 53.03 936,379 52.428 0.85%
2025-07-16 0 52.80 52.70 52.80 52.45 54.00 1,735,300 92,140,570 53.098 52.04 51.94 52.04 51.69 53.22 1,760,644 52.333 -1.49%
2025-07-15 0 53.60 53.60 53.70 52.70 54.80 1,759,100 94,092,767 53.489 52.83 52.83 52.93 51.94 54.01 1,784,792 52.719 -1.56%
2025-07-14 0 54.45 54.40 54.45 54.25 55.20 900,200 49,162,815 54.613 53.67 53.62 53.67 53.47 54.41 913,348 53.827 -0.18%
2025-07-11 0 54.55 54.50 54.55 54.00 55.20 1,583,768 86,752,739 54.776 53.76 53.72 53.76 53.22 54.41 1,606,899 53.988 0.74%
2025-07-10 0 54.15 54.05 54.15 53.10 54.45 913,500 49,354,562 54.028 53.37 53.27 53.37 52.34 53.67 926,842 53.250 0.84%
2025-07-09 0 53.70 53.60 53.70 53.45 54.90 964,850 52,307,087 54.213 52.93 52.83 52.93 52.68 54.11 978,942 53.432 -0.56%
2025-07-08 0 54.00 53.90 54.00 52.75 54.05 1,296,350 69,422,020 53.552 53.22 53.12 53.22 51.99 53.27 1,315,283 52.781 0.84%
2025-07-07 0 53.55 53.30 53.55 52.80 53.90 621,700 33,115,765 53.266 52.78 52.53 52.78 52.04 53.12 630,780 52.500 -0.74%
2025-07-04 0 53.95 53.90 53.95 53.60 55.00 1,867,526 101,572,269 54.389 53.17 53.12 53.17 52.83 54.21 1,894,802 53.606 0.28%
2025-07-03 0 53.80 53.75 53.80 53.10 54.20 1,186,718 63,840,210 53.796 53.03 52.98 53.03 52.34 53.42 1,204,050 53.021 0.94%
2025-07-02 0 53.30 53.20 53.30 51.65 53.40 1,355,400 71,768,830 52.950 52.53 52.43 52.53 50.91 52.63 1,375,196 52.188 2.30%
2025-06-30 0 52.10 52.05 52.10 52.05 53.00 679,500 35,567,510 52.344 51.35 51.30 51.35 51.30 52.24 689,424 51.590 -0.38%
2025-06-27 0 52.30 52.25 52.30 52.00 53.90 2,042,900 107,726,292 52.732 51.55 51.50 51.55 51.25 53.12 2,072,737 51.973 -3.15%
2025-06-26 0 54.00 53.70 54.00 52.65 55.35 2,288,200 123,475,189 53.962 53.22 52.93 53.22 51.89 54.55 2,321,620 53.185 0.93%
2025-06-25 0 53.50 53.50 53.60 53.10 54.35 1,221,500 65,409,310 53.548 52.73 52.73 52.83 52.34 53.57 1,239,340 52.778 -0.09%
2025-06-24 0 53.55 53.55 53.70 52.70 53.80 1,159,520 61,833,547 53.327 52.78 52.78 52.93 51.94 53.03 1,176,455 52.559 1.52%
2025-06-23 0 52.75 52.70 52.75 51.30 53.15 1,558,600 81,140,550 52.060 51.99 51.94 51.99 50.56 52.38 1,581,364 51.310 -1.49%
2025-06-20 0 53.55 53.50 53.55 52.15 55.50 5,917,441 321,496,313 54.330 52.78 52.73 52.78 51.40 54.70 6,003,866 53.548 2.19%
2025-06-19 0 52.40 52.40 52.45 51.35 53.30 3,147,756 164,855,900 52.373 51.65 51.65 51.69 50.61 52.53 3,193,729 51.619 1.55%
2025-06-18 0 51.60 51.35 51.60 50.95 52.00 1,041,800 53,693,820 51.539 50.86 50.61 50.86 50.22 51.25 1,057,016 50.798 0.00%
2025-06-17 0 51.60 51.60 51.65 50.35 51.70 1,314,300 67,326,636 51.226 50.86 50.86 50.91 49.63 50.96 1,333,496 50.489 1.78%
2025-06-16 0 50.70 50.50 50.70 49.95 50.75 769,000 38,723,670 50.356 49.97 49.77 49.97 49.23 50.02 780,231 49.631 0.80%
2025-06-13 0 50.30 50.25 50.30 50.05 51.90 1,292,700 65,365,207 50.565 49.58 49.53 49.58 49.33 51.15 1,311,580 49.837 -2.99%
2025-06-12 0 51.85 51.70 51.85 50.25 51.85 1,426,600 72,989,139 51.163 51.10 50.96 51.10 49.53 51.10 1,447,436 50.427 2.86%
2025-06-11 0 51.55 51.55 51.70 51.05 52.25 1,390,952 72,062,520 51.808 49.68 49.68 49.83 49.20 50.36 1,443,274 49.930 0.68%
2025-06-10 0 51.20 51.10 51.20 50.45 51.60 955,600 48,881,150 51.152 49.34 49.25 49.34 48.62 49.73 991,546 49.298 0.10%
2025-06-09 0 51.15 51.15 51.20 50.30 51.40 1,095,000 55,921,361 51.070 49.30 49.30 49.34 48.48 49.54 1,136,189 49.218 1.39%
2025-06-06 0 50.45 50.40 50.45 50.25 51.80 1,452,300 74,109,885 51.029 48.62 48.57 48.62 48.43 49.92 1,506,930 49.179 0.00%
2025-06-05 0 50.45 50.40 50.45 50.15 50.75 543,500 27,415,385 50.442 48.62 48.57 48.62 48.33 48.91 563,944 48.614 0.50%
2025-06-04 0 50.20 50.20 50.45 49.70 50.80 861,000 43,267,957 50.253 48.38 48.38 48.62 47.90 48.96 893,387 48.431 0.80%
2025-06-03 0 49.80 49.75 49.80 49.60 50.10 600,500 29,900,685 49.793 47.99 47.95 47.99 47.80 48.28 623,088 47.988 0.61%
2025-06-02 0 49.50 49.20 49.50 48.30 49.80 348,100 17,049,445 48.979 47.71 47.42 47.71 46.55 47.99 361,194 47.203 -0.60%
2025-05-30 0 49.80 49.80 50.00 49.80 51.10 631,461 31,657,572 50.134 47.99 47.99 48.19 47.99 49.25 655,214 48.316 -2.26%
2025-05-29 0 50.95 50.90 50.95 50.05 51.10 913,200 46,296,025 50.696 49.10 49.05 49.10 48.24 49.25 947,551 48.859 0.99%
2025-05-28 0 50.45 50.45 50.50 49.75 50.70 796,000 39,981,528 50.228 48.62 48.62 48.67 47.95 48.86 825,942 48.407 1.00%
2025-05-27 0 49.95 49.85 49.95 49.20 50.05 727,300 36,244,365 49.834 48.14 48.04 48.14 47.42 48.24 754,658 48.028 1.01%
2025-05-26 0 49.45 49.45 49.60 49.00 50.20 697,800 34,571,408 49.543 47.66 47.66 47.80 47.22 48.38 724,048 47.747 -0.70%
2025-05-23 0 49.80 49.80 49.85 49.60 50.20 656,000 32,762,530 49.943 47.99 47.99 48.04 47.80 48.38 680,676 48.132 -0.30%
2025-05-22 0 49.95 49.80 49.95 49.65 50.80 1,169,600 58,604,058 50.106 48.14 47.99 48.14 47.85 48.96 1,213,596 48.290 -1.67%
2025-05-21 0 50.80 50.75 50.80 50.60 51.20 1,072,300 54,558,848 50.880 48.96 48.91 48.96 48.77 49.34 1,112,635 49.036 -0.39%
2025-05-20 0 51.00 50.85 51.00 50.40 51.20 931,600 47,419,270 50.901 49.15 49.01 49.15 48.57 49.34 966,643 49.056 0.49%
2025-05-19 0 50.75 50.50 50.75 50.10 51.30 1,465,661 74,061,042 50.531 48.91 48.67 48.91 48.28 49.44 1,520,793 48.699 -1.26%
2025-05-16 0 51.40 51.40 51.50 49.45 52.85 4,795,400 246,599,040 51.424 49.54 49.54 49.63 47.66 50.93 4,975,783 49.560 1.88%
2025-05-15 0 50.45 50.35 50.45 50.00 51.15 802,000 40,495,173 50.493 48.62 48.52 48.62 48.19 49.30 832,168 48.662 -0.98%
2025-05-14 0 50.95 50.85 50.95 49.90 51.00 1,648,600 83,142,170 50.432 49.10 49.01 49.10 48.09 49.15 1,710,614 48.604 0.59%
2025-05-13 0 50.65 50.60 50.65 50.55 51.75 1,274,480 64,964,033 50.973 48.81 48.77 48.81 48.72 49.87 1,322,421 49.125 -0.88%
2025-05-12 0 51.10 51.10 51.15 49.10 51.35 3,663,895 184,914,550 50.469 49.25 49.25 49.30 47.32 49.49 3,801,716 48.640 0.79%
2025-05-09 0 50.70 50.65 50.70 50.35 51.15 1,039,776 52,801,939 50.782 48.86 48.81 48.86 48.52 49.30 1,078,888 48.941 0.00%
2025-05-08 0 50.70 50.70 50.80 50.30 51.15 1,468,178 74,570,907 50.791 48.86 48.86 48.96 48.48 49.30 1,523,405 48.950 -0.59%
2025-05-07 0 51.00 50.90 51.00 50.70 53.00 3,108,100 159,894,285 51.444 49.15 49.05 49.15 48.86 51.08 3,225,014 49.579 -1.64%
2025-05-06 0 51.85 51.75 51.85 51.35 52.90 3,192,475 165,289,816 51.775 49.97 49.87 49.97 49.49 50.98 3,312,563 49.898 -2.08%
2025-05-02 0 52.95 52.85 52.95 52.00 53.70 367,600 19,341,808 52.616 51.03 50.93 51.03 50.11 51.75 381,428 50.709 0.19%
2025-04-30 0 52.85 52.80 52.85 50.80 53.00 3,793,754 197,515,453 52.063 50.93 50.89 50.93 48.96 51.08 3,936,459 50.176 3.42%
2025-04-29 0 51.10 51.00 51.10 50.65 51.80 2,306,600 118,059,782 51.183 49.25 49.15 49.25 48.81 49.92 2,393,365 49.328 -0.10%
2025-04-28 0 51.15 51.15 51.20 51.15 54.00 4,442,860 233,207,630 52.490 49.30 49.30 49.34 49.30 52.04 4,609,982 50.588 0.59%
2025-04-25 0 50.85 50.80 50.85 50.25 51.60 3,021,200 154,172,465 51.030 49.01 48.96 49.01 48.43 49.73 3,134,845 49.180 1.29%
2025-04-24 0 50.20 50.15 50.20 49.50 51.25 2,817,500 142,000,755 50.400 48.38 48.33 48.38 47.71 49.39 2,923,483 48.572 -0.50%
2025-04-23 0 50.45 50.40 50.45 50.15 52.60 5,088,477 259,727,767 51.042 48.62 48.57 48.62 48.33 50.69 5,279,884 49.192 -2.79%
2025-04-22 0 51.90 51.85 51.90 51.40 53.40 4,467,352 231,970,266 51.926 50.02 49.97 50.02 49.54 51.46 4,635,395 50.043 -3.08%
2025-04-17 0 53.55 53.55 53.60 52.70 54.40 3,704,800 198,180,575 53.493 51.61 51.61 51.66 50.79 52.43 3,844,159 51.554 -1.20%
2025-04-16 0 54.20 54.15 54.20 50.45 56.10 12,320,436 660,699,935 53.626 52.24 52.19 52.24 48.62 54.07 12,783,880 51.682 3.53%
2025-04-15 0 52.35 52.35 52.40 52.00 55.85 5,338,347 283,120,020 53.035 50.45 50.45 50.50 50.11 53.83 5,539,154 51.113 -4.82%
2025-04-14 0 55.00 55.00 55.05 53.95 56.75 9,662,440 535,623,016 55.434 53.01 53.01 53.05 51.99 54.69 10,025,901 53.424 1.85%
2025-04-11 0 54.00 54.00 54.15 53.00 58.25 12,761,652 696,527,078 54.580 52.04 52.04 52.19 51.08 56.14 13,241,693 52.601 -3.49%
2025-04-10 0 55.95 55.95 56.00 55.85 62.00 31,303,587 1,858,800,851 59.380 53.92 53.92 53.97 53.83 59.75 32,481,099 57.227 -1.32%
2025-04-09 0 56.70 56.70 56.75 44.70 58.90 31,343,072 1,665,861,458 53.149 54.64 54.64 54.69 43.08 56.76 32,522,069 51.222 23.66%
2025-04-08 0 45.85 45.80 45.85 44.40 47.05 4,249,100 193,283,562 45.488 44.19 44.14 44.19 42.79 45.34 4,408,934 43.839 5.16%
2025-04-07 0 43.60 43.60 43.65 43.15 46.90 4,676,640 209,503,845 44.798 42.02 42.02 42.07 41.59 45.20 4,852,556 43.174 -11.56%
2025-04-03 0 49.30 49.25 49.30 48.25 49.40 1,343,522 65,763,387 48.949 47.51 47.46 47.51 46.50 47.61 1,394,060 47.174 0.00%
2025-04-02 0 49.30 49.20 49.30 48.50 49.70 561,922 27,671,049 49.244 47.51 47.42 47.51 46.74 47.90 583,059 47.458 0.31%
2025-04-01 0 49.15 49.15 49.25 48.60 49.70 1,132,838 55,830,122 49.283 47.37 47.37 47.46 46.84 47.90 1,175,451 47.497 1.03%
2025-03-31 0 48.65 48.60 48.65 47.50 49.00 2,857,400 137,473,910 48.112 46.89 46.84 46.89 45.78 47.22 2,964,884 46.367 -2.51%
2025-03-28 0 49.90 49.90 49.95 49.55 50.80 1,464,191 73,405,672 50.134 48.09 48.09 48.14 47.75 48.96 1,519,268 48.316 -0.80%
2025-03-27 0 50.30 50.30 50.35 50.25 51.45 1,576,618 80,219,504 50.881 48.48 48.48 48.52 48.43 49.58 1,635,924 49.036 0.00%
2025-03-26 0 50.30 50.30 50.40 50.00 51.40 1,444,300 73,009,537 50.550 48.48 48.48 48.57 48.19 49.54 1,498,629 48.718 -1.08%
2025-03-25 0 50.85 50.70 50.85 49.60 51.50 2,778,600 140,153,830 50.440 49.01 48.86 49.01 47.80 49.63 2,883,119 48.612 0.10%
2025-03-24 0 50.80 50.80 50.85 49.85 51.25 1,660,131 83,925,978 50.554 48.96 48.96 49.01 48.04 49.39 1,722,578 48.721 1.20%
2025-03-21 0 50.20 50.05 50.20 49.30 51.85 4,114,623 206,504,537 50.188 48.38 48.24 48.38 47.51 49.97 4,269,398 48.369 -2.33%
2025-03-20 0 51.40 51.35 51.40 51.20 53.50 1,902,000 98,886,104 51.991 49.54 49.49 49.54 49.34 51.56 1,973,545 50.106 -2.28%
2025-03-19 0 52.60 52.55 52.60 52.15 53.45 1,933,644 101,951,006 52.725 50.69 50.64 50.69 50.26 51.51 2,006,380 50.813 -0.85%
2025-03-18 0 53.05 53.00 53.05 52.60 54.50 4,262,436 227,029,840 53.263 51.13 51.08 51.13 50.69 52.52 4,422,771 51.332 -0.93%
2025-03-17 0 53.55 53.45 53.55 53.25 56.00 3,863,624 211,182,869 54.659 51.61 51.51 51.61 51.32 53.97 4,008,958 52.678 0.09%
2025-03-14 0 53.50 53.45 53.50 51.40 54.40 6,404,600 340,934,680 53.233 51.56 51.51 51.56 49.54 52.43 6,645,515 51.303 4.59%
2025-03-13 0 51.15 51.05 51.15 50.25 53.35 2,888,423 149,090,890 51.617 49.30 49.20 49.30 48.43 51.42 2,997,074 49.745 -0.87%
2025-03-12 0 51.60 51.45 51.60 50.50 52.10 2,901,318 148,873,231 51.312 49.73 49.58 49.73 48.67 50.21 3,010,454 49.452 -0.58%
2025-03-11 0 51.90 51.80 51.90 48.40 52.10 3,015,395 152,166,570 50.463 50.02 49.92 50.02 46.65 50.21 3,128,822 48.634 4.64%
2025-03-10 0 49.60 49.50 49.60 48.75 50.80 2,004,871 99,455,857 49.607 47.80 47.71 47.80 46.98 48.96 2,080,286 47.809 -1.49%
2025-03-07 0 50.35 50.35 50.40 49.20 52.05 3,794,798 192,576,479 50.747 48.52 48.52 48.57 47.42 50.16 3,937,543 48.908 0.10%
2025-03-06 0 50.30 50.25 50.30 49.00 51.45 4,743,600 237,941,895 50.161 48.48 48.43 48.48 47.22 49.58 4,922,035 48.342 4.03%
2025-03-05 0 48.35 48.35 48.40 47.30 48.85 2,180,300 105,048,486 48.181 46.60 46.60 46.65 45.59 47.08 2,262,314 46.434 1.04%
2025-03-04 0 47.85 47.70 47.85 46.45 47.95 1,354,900 63,990,245 47.229 46.12 45.97 46.12 44.77 46.21 1,405,866 45.517 1.06%
2025-03-03 0 47.35 47.35 47.40 46.85 48.95 2,248,020 107,668,965 47.895 45.63 45.63 45.68 45.15 47.18 2,332,581 46.159 0.74%
2025-02-28 0 47.00 47.00 47.05 46.65 50.65 5,170,500 249,291,950 48.214 45.30 45.30 45.34 44.96 48.81 5,364,993 46.466 -7.11%
2025-02-27 0 50.60 50.60 50.65 47.50 51.80 7,744,300 389,703,635 50.321 48.77 48.77 48.81 45.78 49.92 8,035,609 48.497 5.75%
2025-02-26 0 47.85 47.80 47.85 45.70 48.10 3,636,100 170,511,939 46.894 46.12 46.07 46.12 44.04 46.36 3,772,875 45.194 4.82%
2025-02-25 0 45.65 45.65 45.80 45.35 46.50 3,313,027 152,146,729 45.924 44.00 44.00 44.14 43.71 44.81 3,437,649 44.259 -3.49%
2025-02-24 0 47.30 47.25 47.30 46.25 48.15 3,244,100 153,313,000 47.259 45.59 45.54 45.59 44.57 46.40 3,366,130 45.546 -0.21%
2025-02-21 0 47.40 47.35 47.40 46.45 48.70 4,358,409 205,517,656 47.154 45.68 45.63 45.68 44.77 46.93 4,522,354 45.445 2.27%
2025-02-20 0 46.35 46.35 46.40 46.25 47.90 3,197,100 149,535,867 46.772 44.67 44.67 44.72 44.57 46.16 3,317,362 45.077 -3.24%
2025-02-19 0 47.90 47.85 47.90 46.70 48.65 2,698,101 128,993,097 47.809 46.16 46.12 46.16 45.01 46.89 2,799,592 46.076 0.42%
2025-02-18 0 47.70 47.65 47.70 47.10 48.70 1,821,500 87,257,031 47.904 45.97 45.92 45.97 45.39 46.93 1,890,017 46.167 -1.04%
2025-02-17 0 48.20 48.15 48.20 47.60 49.85 3,285,790 159,874,510 48.656 46.45 46.40 46.45 45.87 48.04 3,409,388 46.892 -1.53%
2025-02-14 0 48.95 48.95 49.00 47.60 49.15 4,175,422 203,111,860 48.645 47.18 47.18 47.22 45.87 47.37 4,332,484 46.881 4.15%
2025-02-13 0 47.00 46.95 47.00 46.80 49.40 4,391,724 211,872,294 48.244 45.30 45.25 45.30 45.10 47.61 4,556,923 46.495 -1.26%
2025-02-12 0 47.60 47.55 47.60 47.10 48.65 2,531,082 120,529,721 47.620 45.87 45.83 45.87 45.39 46.89 2,626,291 45.894 -0.42%
2025-02-11 0 47.80 47.80 47.90 47.75 50.20 1,909,100 93,015,521 48.722 46.07 46.07 46.16 46.02 48.38 1,980,912 46.956 -4.69%
2025-02-10 0 50.15 50.15 50.20 48.55 50.40 1,841,475 91,212,485 49.532 48.33 48.33 48.38 46.79 48.57 1,910,744 47.737 2.03%
2025-02-07 0 49.15 49.15 49.20 47.70 49.45 2,251,720 109,884,888 48.800 47.37 47.37 47.42 45.97 47.66 2,336,420 47.031 3.26%
2025-02-06 0 47.60 47.55 47.60 46.15 47.60 1,058,790 49,928,941 47.157 45.87 45.83 45.87 44.48 45.87 1,098,617 45.447 2.37%
2025-02-05 0 46.50 46.45 46.50 46.45 48.00 1,941,108 90,995,919 46.878 44.81 44.77 44.81 44.77 46.26 2,014,124 45.179 -4.52%
2025-02-04 0 48.70 48.65 48.70 45.15 49.90 1,293,978 62,778,531 48.516 46.93 46.89 46.93 43.51 48.09 1,342,652 46.757 6.45%
2025-02-03 0 45.75 45.60 45.75 44.00 46.70 1,742,032 78,736,397 45.198 44.09 43.95 44.09 42.40 45.01 1,807,560 43.559 -2.03%
2025-01-28 0 46.70 46.70 46.75 45.00 46.90 304,800 14,131,325 46.363 45.01 45.01 45.06 43.37 45.20 316,265 44.682 -1.58%
2025-01-27 0 47.45 47.40 47.45 47.00 48.00 1,092,660 51,915,992 47.513 45.73 45.68 45.73 45.30 46.26 1,133,761 45.791 1.39%
2025-01-24 0 46.80 46.70 46.80 46.05 46.85 1,196,123 55,753,484 46.612 45.10 45.01 45.10 44.38 45.15 1,241,116 44.922 1.74%
2025-01-23 0 46.00 45.95 46.00 45.75 48.00 1,820,400 84,920,550 46.649 44.33 44.28 44.33 44.09 46.26 1,888,876 44.958 -1.71%
2025-01-22 0 46.80 46.75 46.80 46.65 48.70 1,171,100 55,169,505 47.109 45.10 45.06 45.10 44.96 46.93 1,215,152 45.401 -3.70%
2025-01-21 0 48.60 48.55 48.60 48.20 49.30 1,007,700 48,983,295 48.609 46.84 46.79 46.84 46.45 47.51 1,045,606 46.847 0.62%
2025-01-20 0 48.30 48.20 48.30 47.50 49.30 2,192,210 105,662,344 48.199 46.55 46.45 46.55 45.78 47.51 2,274,672 46.452 1.90%
2025-01-17 0 47.40 47.30 47.40 45.50 47.95 2,065,099 96,729,397 46.840 45.68 45.59 45.68 43.85 46.21 2,142,779 45.142 -2.47%
2025-01-16 0 48.60 48.50 48.60 47.60 49.15 1,598,400 77,439,400 48.448 46.84 46.74 46.84 45.87 47.37 1,658,525 46.692 2.42%
2025-01-15 0 47.45 47.35 47.45 47.00 47.95 743,416 35,247,499 47.413 45.73 45.63 45.73 45.30 46.21 771,380 45.694 -0.63%
2025-01-14 0 47.75 47.70 47.75 46.00 48.20 999,733 47,562,992 47.576 46.02 45.97 46.02 44.33 46.45 1,037,339 45.851 3.58%
2025-01-13 0 46.10 46.10 46.15 45.65 46.75 957,404 44,185,760 46.152 44.43 44.43 44.48 44.00 45.06 993,418 44.479 -1.18%
2025-01-10 0 46.65 46.65 46.80 46.65 48.30 725,400 34,086,535 46.990 44.96 44.96 45.10 44.96 46.55 752,687 45.286 -2.00%
2025-01-09 0 47.60 47.60 47.70 47.55 48.65 442,463 21,223,628 47.967 45.87 45.87 45.97 45.83 46.89 459,107 46.228 -0.83%
2025-01-08 0 48.00 47.95 48.00 47.35 49.90 1,090,600 52,519,245 48.156 46.26 46.21 46.26 45.63 48.09 1,131,624 46.411 -3.13%
2025-01-07 0 49.55 49.55 49.60 48.75 49.85 616,300 30,340,964 49.231 47.75 47.75 47.80 46.98 48.04 639,483 47.446 0.61%
2025-01-06 0 49.25 49.20 49.25 48.90 50.10 744,200 36,773,335 49.413 47.46 47.42 47.46 47.13 48.28 772,194 47.622 -1.10%
2025-01-03 0 49.80 49.75 49.80 49.60 51.65 1,393,774 70,263,793 50.413 47.99 47.95 47.99 47.80 49.78 1,446,202 48.585 -1.78%
2025-01-02 0 50.70 50.70 50.75 50.25 53.10 1,443,700 74,017,172 51.269 48.86 48.86 48.91 48.43 51.18 1,498,006 49.410 -4.52%
2024-12-31 0 53.10 52.85 53.10 52.60 53.75 402,900 21,414,995 53.152 51.18 50.93 51.18 50.69 51.80 418,055 51.225 0.00%
2024-12-30 0 53.10 53.10 53.15 53.10 55.65 1,210,000 65,028,640 53.743 51.18 51.18 51.22 51.18 53.63 1,255,515 51.794 -2.93%
2024-12-27 0 54.70 54.70 54.75 54.65 56.90 1,479,400 81,929,573 55.380 52.72 52.72 52.77 52.67 54.84 1,535,049 53.373 -3.36%
2024-12-24 0 56.60 56.45 56.60 55.05 56.95 800,300 45,155,437 56.423 54.55 54.40 54.55 53.05 54.89 830,404 54.378 2.07%
2024-12-23 0 55.45 55.40 55.45 55.25 56.40 696,815 38,744,709 55.603 53.44 53.39 53.44 53.25 54.36 723,026 53.587 0.36%
2024-12-20 0 55.25 55.25 55.65 55.05 56.80 1,283,931 71,812,037 55.931 53.25 53.25 53.63 53.05 54.74 1,332,227 53.904 -0.99%
2024-12-19 0 55.80 55.80 55.90 54.00 56.50 1,751,534 97,561,041 55.700 53.78 53.78 53.87 52.04 54.45 1,817,419 53.681 0.72%
2024-12-18 0 55.40 55.35 55.40 54.90 56.00 1,029,673 57,011,504 55.369 53.39 53.34 53.39 52.91 53.97 1,068,405 53.361 0.91%
2024-12-17 0 54.90 54.90 55.05 54.05 56.00 1,610,128 88,950,497 55.244 52.91 52.91 53.05 52.09 53.97 1,670,694 53.242 0.09%
2024-12-16 0 54.85 54.85 54.90 53.95 56.30 1,848,400 102,185,665 55.283 52.86 52.86 52.91 51.99 54.26 1,917,929 53.279 0.92%
2024-12-13 0 54.35 54.30 54.35 54.10 57.25 2,959,100 162,770,215 55.007 52.38 52.33 52.38 52.14 55.17 3,070,409 53.013 -5.23%
2024-12-12 0 57.35 57.30 57.35 53.10 57.40 4,992,527 281,007,926 56.286 55.27 55.22 55.27 51.18 55.32 5,180,325 54.245 7.60%
2024-12-11 0 53.30 53.30 53.40 53.00 55.20 2,343,600 126,553,733 54.000 51.37 51.37 51.46 51.08 53.20 2,431,757 52.042 -0.93%
2024-12-10 0 53.80 53.80 53.85 53.80 59.65 4,595,400 258,217,128 56.190 51.85 51.85 51.90 51.85 57.49 4,768,260 54.153 -2.54%
2024-12-09 0 55.20 55.00 55.20 50.90 55.60 2,693,300 143,299,292 53.206 53.20 53.01 53.20 49.05 53.58 2,794,611 51.277 5.95%
2024-12-06 0 52.10 52.05 52.10 50.70 52.55 850,600 44,236,500 52.006 50.21 50.16 50.21 48.86 50.64 882,596 50.121 2.26%
2024-12-05 0 50.95 50.90 50.95 50.60 51.65 906,700 46,282,870 51.045 49.10 49.05 49.10 48.77 49.78 940,806 49.195 -1.26%
2024-12-04 0 51.60 51.60 51.65 51.60 52.90 830,000 43,260,070 52.121 49.73 49.73 49.78 49.73 50.98 861,221 50.231 -2.09%
2024-12-03 0 52.70 52.70 52.75 52.35 53.85 1,406,300 74,383,035 52.893 50.79 50.79 50.84 50.45 51.90 1,459,199 50.975 -2.04%
2024-12-02 0 53.80 53.75 53.80 51.40 53.95 2,115,100 113,141,390 53.492 51.85 51.80 51.85 49.54 51.99 2,194,661 51.553 4.16%
2024-11-29 0 51.65 51.60 51.65 50.15 52.50 899,900 46,301,401 51.452 49.78 49.73 49.78 48.33 50.60 933,751 49.586 3.09%
2024-11-28 0 50.10 50.05 50.10 50.05 51.40 598,900 30,292,500 50.580 48.28 48.24 48.28 48.24 49.54 621,428 48.747 -2.05%
2024-11-27 0 51.15 51.15 51.20 49.05 51.40 909,927 45,828,993 50.366 49.30 49.30 49.34 47.27 49.54 944,155 48.540 2.40%
2024-11-26 0 49.95 49.90 49.95 49.40 50.95 506,006 25,399,031 50.195 48.14 48.09 48.14 47.61 49.10 525,040 48.375 -0.60%
2024-11-25 0 50.25 50.20 50.25 49.45 51.35 1,160,200 58,562,522 50.476 48.43 48.38 48.43 47.66 49.49 1,203,842 48.646 1.82%
2024-11-22 0 49.35 49.35 49.40 49.25 52.20 1,380,600 69,471,537 50.320 47.56 47.56 47.61 47.46 50.31 1,432,532 48.496 -4.36%
2024-11-21 0 51.60 51.55 51.60 51.60 52.70 1,078,400 56,122,440 52.042 49.73 49.68 49.73 49.73 50.79 1,118,965 50.156 -2.18%
2024-11-20 0 52.75 52.75 52.85 51.90 53.05 923,599 48,659,723 52.685 50.84 50.84 50.93 50.02 51.13 958,341 50.775 0.96%
2024-11-19 0 52.25 52.20 52.25 51.55 53.25 1,089,500 56,803,934 52.138 50.36 50.31 50.36 49.68 51.32 1,130,482 50.248 0.00%
2024-11-18 0 52.25 52.25 52.30 52.05 53.75 1,125,198 59,630,349 52.995 50.36 50.36 50.40 50.16 51.80 1,167,523 51.074 -1.04%
2024-11-15 0 52.80 52.80 52.90 51.30 53.20 1,609,360 84,854,801 52.726 50.89 50.89 50.98 49.44 51.27 1,669,897 50.814 1.73%
2024-11-14 0 51.90 51.85 51.90 51.75 54.50 2,124,644 112,492,829 52.947 50.02 49.97 50.02 49.87 52.52 2,204,564 51.027 -4.60%
2024-11-13 0 54.40 54.40 54.45 53.00 55.55 1,911,300 103,238,630 54.015 52.43 52.43 52.48 51.08 53.54 1,983,195 52.057 -1.09%
2024-11-12 0 55.00 55.00 55.05 54.35 58.30 3,058,410 171,890,020 56.202 53.01 53.01 53.05 52.38 56.19 3,173,455 54.165 -3.25%
2024-11-11 0 56.85 56.65 56.85 55.80 58.00 2,603,500 147,270,256 56.566 54.79 54.60 54.79 53.78 55.90 2,701,433 54.516 -3.23%
2024-11-08 0 58.75 58.75 58.80 58.50 63.85 5,042,244 304,000,306 60.291 56.62 56.62 56.67 56.38 61.54 5,231,912 58.105 -4.70%
2024-11-07 0 61.65 61.60 61.65 55.15 61.65 5,725,511 344,413,719 60.154 59.42 59.37 59.42 53.15 59.42 5,940,881 57.974 8.83%
2024-11-06 0 56.65 56.60 56.65 55.95 58.50 2,371,950 135,392,580 57.081 54.60 54.55 54.60 53.92 56.38 2,461,173 55.011 -1.82%
2024-11-05 0 57.70 57.70 57.75 53.70 57.80 2,647,329 150,458,263 56.834 55.61 55.61 55.66 51.75 55.70 2,746,911 54.774 4.91%
2024-11-04 0 55.00 54.95 55.00 53.25 55.20 1,318,180 71,772,697 54.448 53.01 52.96 53.01 51.32 53.20 1,367,764 52.474 2.80%
2024-11-01 0 53.50 53.50 53.55 52.65 54.80 1,246,200 66,845,225 53.639 51.56 51.56 51.61 50.74 52.81 1,293,077 51.695 0.85%
2024-10-31 0 53.05 53.00 53.05 52.30 54.00 1,430,181 76,157,890 53.251 51.13 51.08 51.13 50.40 52.04 1,483,979 51.320 -0.75%
2024-10-30 0 53.45 53.40 53.60 52.90 54.70 1,248,626 67,053,522 53.702 51.51 51.46 51.66 50.98 52.72 1,295,594 51.755 -1.20%
2024-10-29 0 54.10 54.05 54.10 53.95 56.90 1,722,423 94,412,785 54.814 52.14 52.09 52.14 51.99 54.84 1,787,213 52.827 -3.31%
2024-10-28 0 55.95 55.80 55.95 53.80 55.95 1,729,900 95,282,940 55.080 53.92 53.78 53.92 51.85 53.92 1,794,972 53.083 2.94%
2024-10-25 0 54.35 54.35 54.45 53.65 55.40 1,707,100 93,320,294 54.666 52.38 52.38 52.48 51.71 53.39 1,771,314 52.684 1.12%
2024-10-24 0 53.75 53.75 53.90 53.40 56.00 1,501,000 81,425,010 54.247 51.80 51.80 51.95 51.46 53.97 1,557,461 52.281 -4.02%
2024-10-23 0 56.00 56.00 56.05 52.20 56.55 2,908,579 159,771,733 54.931 53.97 53.97 54.02 50.31 54.50 3,017,988 52.940 6.06%
2024-10-22 0 52.80 52.80 52.85 51.90 53.80 1,473,400 78,307,120 53.147 50.89 50.89 50.93 50.02 51.85 1,528,823 51.221 1.44%
2024-10-21 0 52.05 52.00 52.05 52.05 54.25 2,349,700 124,495,600 52.984 50.16 50.11 50.16 50.16 52.28 2,438,086 51.063 -1.51%
2024-10-18 0 52.85 52.85 52.95 49.00 54.40 4,184,342 216,845,860 51.823 50.93 50.93 51.03 47.22 52.43 4,341,740 49.944 8.08%
2024-10-17 0 48.90 48.90 48.95 48.70 52.65 2,895,800 146,703,744 50.661 47.13 47.13 47.18 46.93 50.74 3,004,728 48.824 -3.83%
2024-10-16 0 50.85 50.80 50.85 50.50 52.50 5,009,900 256,818,172 51.262 49.01 48.96 49.01 48.67 50.60 5,198,352 49.404 -5.57%
2024-10-15 0 53.85 53.85 53.95 53.60 58.95 4,445,500 247,944,130 55.774 51.90 51.90 51.99 51.66 56.81 4,612,721 53.752 -7.87%
2024-10-14 0 58.45 58.40 58.45 55.70 61.00 5,064,118 293,058,993 57.870 56.33 56.28 56.33 53.68 58.79 5,254,609 55.772 -5.73%
2024-10-10 0 62.00 61.95 62.00 60.00 64.00 3,999,145 248,500,032 62.138 59.75 59.70 59.75 57.82 61.68 4,149,576 59.886 2.65%
2024-10-09 0 60.40 60.40 60.45 59.00 67.75 8,104,177 507,982,025 62.682 58.21 58.21 58.26 56.86 65.29 8,409,023 60.409 -5.62%
2024-10-08 0 64.00 64.00 64.05 62.15 82.00 15,019,300 1,031,888,902 68.704 61.68 61.68 61.73 59.90 79.03 15,584,264 66.214 -18.26%
2024-10-07 0 78.30 78.25 78.30 72.00 82.25 7,791,812 588,854,705 75.574 75.46 75.41 75.46 69.39 79.27 8,084,908 72.834 3.98%
2024-10-04 0 75.30 75.25 75.30 68.00 75.75 5,051,620 373,085,599 73.855 72.57 72.52 72.57 65.53 73.00 5,241,641 71.177 5.17%
2024-10-03 0 71.60 71.60 71.80 66.40 79.25 7,197,173 505,910,949 70.293 69.00 69.00 69.20 63.99 76.38 7,467,901 67.745 -7.49%
2024-10-02 0 77.40 77.40 77.45 74.65 82.10 10,480,112 827,647,445 78.973 74.59 74.59 74.64 71.94 79.12 10,874,331 76.110 2.79%
2024-09-30 0 75.30 75.25 75.30 63.10 77.50 18,759,678 1,332,699,487 71.041 72.57 72.52 72.57 60.81 74.69 19,465,340 68.465 28.06%
2024-09-27 0 58.80 58.75 58.80 53.60 58.95 11,587,193 650,129,094 56.108 56.67 56.62 56.67 51.66 56.81 12,023,055 54.074 13.84%
2024-09-26 0 51.65 51.60 51.65 44.80 51.75 7,520,052 367,265,949 48.838 49.78 49.73 49.78 43.18 49.87 7,802,925 47.068 15.55%
2024-09-25 0 44.70 44.65 44.70 44.50 47.15 3,255,021 149,441,179 45.911 43.08 43.03 43.08 42.89 45.44 3,377,461 44.247 0.22%
2024-09-24 0 44.60 44.55 44.60 42.00 44.70 2,614,638 114,074,840 43.629 42.98 42.93 42.98 40.48 43.08 2,712,990 42.048 6.44%
2024-09-23 0 41.90 41.80 41.90 40.85 42.25 1,533,324 64,234,164 41.892 40.38 40.28 40.38 39.37 40.72 1,591,001 40.373 1.33%
2024-09-20 0 41.35 41.30 41.35 40.50 41.80 1,717,411 70,725,761 41.182 39.85 39.80 39.85 39.03 40.28 1,782,013 39.689 0.36%
2024-09-19 0 41.20 41.15 41.20 39.25 41.55 2,070,373 84,791,814 40.955 39.71 39.66 39.71 37.83 40.04 2,148,252 39.470 4.04%
2024-09-17 0 39.60 39.60 39.65 38.80 39.95 384,400 15,216,583 39.585 38.16 38.16 38.21 37.39 38.50 398,860 38.150 -0.13%
2024-09-16 0 39.65 39.55 39.65 37.85 40.10 980,050 38,376,182 39.157 38.21 38.12 38.21 36.48 38.65 1,016,915 37.738 -0.50%
2024-09-13 0 39.85 39.85 39.90 39.85 41.25 1,192,400 48,305,380 40.511 38.41 38.41 38.45 38.41 39.75 1,237,253 39.042 -0.62%
2024-09-12 0 40.10 40.05 40.10 40.00 40.95 1,040,900 42,131,050 40.476 38.65 38.60 38.65 38.55 39.47 1,080,054 39.008 0.00%
2024-09-11 0 40.10 40.10 40.20 39.55 40.55 1,474,200 59,081,902 40.077 38.65 38.65 38.74 38.12 39.08 1,529,653 38.624 0.25%
2024-09-10 0 40.00 39.95 40.00 39.55 40.85 1,805,800 72,113,665 39.934 38.55 38.50 38.55 38.12 39.37 1,873,727 38.487 -1.60%
2024-09-09 0 40.65 40.65 40.70 40.40 41.80 2,202,798 90,372,847 41.026 39.18 39.18 39.22 38.94 40.28 2,285,658 39.539 -4.47%
2024-09-05 0 42.55 42.55 42.60 42.45 43.25 1,085,224 46,365,750 42.725 41.01 41.01 41.06 40.91 41.68 1,126,046 41.176 0.12%
2024-09-04 0 42.50 42.50 42.65 42.20 43.50 1,728,305 73,650,327 42.614 40.96 40.96 41.10 40.67 41.92 1,793,317 41.069 -2.07%
2024-09-03 0 43.40 43.40 43.45 43.20 44.95 1,321,725 57,981,920 43.868 41.83 41.83 41.87 41.63 43.32 1,371,443 42.278 -0.69%
2024-09-02 0 43.70 43.70 43.75 43.60 46.00 4,801,463 215,172,185 44.814 42.12 42.12 42.16 42.02 44.33 4,982,074 43.189 -4.48%
2024-08-30 0 45.75 45.75 46.05 45.30 47.95 12,940,081 596,134,307 46.069 44.09 44.09 44.38 43.66 46.21 13,426,833 44.399 -1.40%
2024-08-29 0 46.40 46.40 46.50 45.80 48.20 3,135,920 145,843,735 46.507 44.72 44.72 44.81 44.14 46.45 3,253,880 44.821 -4.82%
2024-08-28 0 48.75 48.70 48.75 48.50 51.55 2,705,180 135,167,947 49.966 46.98 46.93 46.98 46.74 49.68 2,806,938 48.155 -0.51%
2024-08-27 0 49.00 48.90 49.00 48.80 50.25 1,195,895 58,820,235 49.185 47.22 47.13 47.22 47.03 48.43 1,240,880 47.402 -1.41%
2024-08-26 0 49.70 49.50 49.70 48.35 49.75 1,303,500 64,044,004 49.132 47.90 47.71 47.90 46.60 47.95 1,352,532 47.351 1.43%
2024-08-23 0 49.00 49.00 49.05 47.70 49.50 622,675 30,370,049 48.774 47.22 47.22 47.27 45.97 47.71 646,097 47.005 -0.31%
2024-08-22 0 49.15 48.95 49.15 48.20 50.80 894,438 43,676,476 48.831 47.37 47.18 47.37 46.45 48.96 928,083 47.061 -0.91%
2024-08-21 0 49.60 49.55 49.60 48.20 49.75 794,152 38,906,728 48.992 47.80 47.75 47.80 46.45 47.95 824,025 47.215 0.30%
2024-08-20 0 49.45 49.25 49.45 48.80 50.65 1,421,100 70,172,182 49.379 47.66 47.46 47.66 47.03 48.81 1,474,556 47.589 -1.40%
2024-08-19 0 50.15 50.10 50.15 50.00 51.00 663,800 33,460,240 50.407 48.33 48.28 48.33 48.19 49.15 688,769 48.580 0.00%
2024-08-16 0 50.15 50.15 50.20 49.95 51.50 1,026,391 51,777,613 50.446 48.33 48.33 48.38 48.14 49.63 1,065,000 48.617 -1.18%
2024-08-15 0 50.75 50.70 50.75 50.05 51.65 1,222,900 62,037,058 50.729 48.91 48.86 48.91 48.24 49.78 1,268,900 48.890 0.00%
2024-08-14 0 50.75 50.75 50.80 50.55 52.45 1,098,376 56,058,689 51.038 48.91 48.91 48.96 48.72 50.55 1,139,692 49.188 -3.24%
2024-08-13 0 52.45 52.45 52.50 50.00 52.70 7,449,561 365,278,748 49.034 50.55 50.55 50.60 48.19 50.79 7,729,783 47.256 0.87%
2024-08-12 0 52.00 51.80 52.00 51.65 55.05 1,728,945 90,548,116 52.372 50.11 49.92 50.11 49.78 53.05 1,793,981 50.473 -4.41%
2024-08-09 0 54.40 54.25 54.40 54.20 56.00 782,900 42,961,907 54.875 52.43 52.28 52.43 52.24 53.97 812,349 52.886 -1.72%
2024-08-08 0 55.35 55.35 55.40 54.35 56.00 863,288 47,596,889 55.134 53.34 53.34 53.39 52.38 53.97 895,761 53.136 -0.18%
2024-08-07 0 55.45 55.20 55.45 53.80 55.75 1,014,666 55,467,462 54.666 53.44 53.20 53.44 51.85 53.73 1,052,834 52.684 0.36%
2024-08-06 0 55.25 55.10 55.25 53.10 55.50 1,611,800 87,561,365 54.325 53.25 53.10 53.25 51.18 53.49 1,672,429 52.356 4.34%
2024-08-05 0 52.95 52.95 53.00 52.45 56.40 2,824,817 153,205,326 54.235 51.03 51.03 51.08 50.55 54.36 2,931,075 52.269 -2.22%
2024-08-02 0 54.15 54.00 54.20 52.60 55.15 965,548 52,301,777 54.168 52.19 52.04 52.24 50.69 53.15 1,001,868 52.204 0.09%
2024-08-01 0 54.10 54.10 54.20 53.95 55.30 975,932 53,037,550 54.346 52.14 52.14 52.24 51.99 53.30 1,012,643 52.375 -1.99%
2024-07-31 0 55.20 55.20 55.25 52.45 55.40 2,792,500 152,754,574 54.702 53.20 53.20 53.25 50.55 53.39 2,897,542 52.719 5.85%
2024-07-30 0 52.15 52.15 52.25 51.85 54.35 1,115,500 59,141,160 53.018 50.26 50.26 50.36 49.97 52.38 1,157,461 51.096 -2.89%
2024-07-29 0 53.70 53.70 53.95 53.55 55.50 821,483 44,443,558 54.102 51.75 51.75 51.99 51.61 53.49 852,384 52.140 -2.45%
2024-07-26 0 55.05 54.85 55.05 52.70 55.20 1,665,950 89,932,675 53.983 53.05 52.86 53.05 50.79 53.20 1,728,616 52.026 3.28%
2024-07-25 0 53.30 53.30 53.35 52.45 54.95 2,174,910 117,103,944 53.843 51.37 51.37 51.42 50.55 52.96 2,256,721 51.891 1.14%
2024-07-24 0 52.70 52.50 52.70 51.75 53.60 1,348,903 71,055,606 52.677 50.79 50.60 50.79 49.87 51.66 1,399,643 50.767 -0.19%
2024-07-23 0 52.80 52.75 52.80 52.45 55.75 1,780,400 95,410,257 53.589 50.89 50.84 50.89 50.55 53.73 1,847,371 51.646 -3.83%
2024-07-22 0 54.90 54.85 54.90 53.80 56.65 1,546,800 84,855,575 54.859 52.91 52.86 52.91 51.85 54.60 1,604,984 52.870 -2.14%
2024-07-19 0 56.10 56.10 56.20 54.15 56.45 1,614,734 89,655,818 55.524 54.07 54.07 54.16 52.19 54.40 1,675,474 53.511 0.45%
2024-07-18 0 55.85 55.70 55.85 55.20 57.50 3,454,200 193,499,885 56.019 53.83 53.68 53.83 53.20 55.42 3,584,133 53.988 -2.02%
2024-07-17 0 57.00 56.95 57.00 53.45 58.50 4,212,300 238,215,355 56.552 54.93 54.89 54.93 51.51 56.38 4,370,749 54.502 4.49%
2024-07-16 0 54.55 54.40 54.55 53.45 56.10 3,750,700 206,032,271 54.932 52.57 52.43 52.57 51.51 54.07 3,891,786 52.940 2.15%
2024-07-15 0 53.40 53.40 53.45 53.25 55.15 2,649,860 143,013,627 53.970 51.46 51.46 51.51 51.32 53.15 2,749,537 52.014 -3.17%
2024-07-12 0 55.15 55.10 55.15 54.90 56.70 3,404,203 189,639,946 55.708 53.15 53.10 53.15 52.91 54.64 3,532,255 53.688 0.46%
2024-07-11 0 54.90 54.90 55.00 51.10 55.45 4,576,311 247,579,803 54.100 52.91 52.91 53.01 49.25 53.44 4,748,453 52.139 7.65%
2024-07-10 0 51.00 51.00 51.05 50.75 53.50 1,992,000 103,365,642 51.890 49.15 49.15 49.20 48.91 51.56 2,066,931 50.009 0.00%
2024-07-09 0 51.00 50.80 51.00 50.20 52.15 3,899,553 198,640,623 50.939 49.15 48.96 49.15 48.38 50.26 4,046,238 49.093 -1.54%
2024-07-08 0 51.80 51.65 51.80 51.20 53.95 2,874,050 149,119,491 51.885 49.92 49.78 49.92 49.34 51.99 2,982,160 50.004 -4.69%
2024-07-05 0 54.35 54.35 54.40 52.60 56.75 5,594,170 307,313,239 54.935 52.38 52.38 52.43 50.69 54.69 5,804,600 52.943 3.82%
2024-07-04 0 52.35 52.15 52.35 51.15 54.50 4,442,580 230,667,578 51.922 50.45 50.26 50.45 49.30 52.52 4,609,692 50.040 -2.70%
2024-07-03 0 53.80 53.80 53.90 48.50 55.90 9,370,839 502,538,487 53.628 51.85 51.85 51.95 46.74 53.87 9,723,331 51.684 12.20%
2024-07-02 0 47.95 47.90 47.95 47.70 49.20 2,051,973 99,141,699 48.315 46.21 46.16 46.21 45.97 47.42 2,129,160 46.564 0.21%
2024-06-28 0 47.85 47.80 47.85 47.75 49.35 2,420,728 117,096,692 48.373 46.12 46.07 46.12 46.02 47.56 2,511,786 46.619 -3.24%
2024-06-27 0 49.45 49.25 49.45 49.05 52.00 2,372,700 118,604,527 49.987 47.66 47.46 47.66 47.27 50.11 2,461,951 48.175 -4.35%
2024-06-26 0 51.70 51.55 51.70 49.90 51.95 2,404,546 123,217,191 51.243 49.83 49.68 49.83 48.09 50.07 2,494,995 49.386 2.89%
2024-06-25 0 50.25 50.20 50.25 49.95 53.25 3,452,006 175,775,134 50.920 48.43 48.38 48.43 48.14 51.32 3,581,856 49.074 -3.55%
2024-06-24 0 52.10 52.10 52.15 51.40 52.55 1,564,200 81,140,266 51.873 50.21 50.21 50.26 49.54 50.64 1,623,039 49.993 -0.38%
2024-06-21 0 52.30 52.30 52.45 52.00 53.15 1,440,767 75,532,217 52.425 50.40 50.40 50.55 50.11 51.22 1,494,963 50.524 0.38%
2024-06-20 0 52.10 52.10 52.20 51.60 53.80 2,795,393 145,973,062 52.219 50.21 50.21 50.31 49.73 51.85 2,900,544 50.326 -3.16%
2024-06-19 0 53.80 53.75 53.80 52.75 54.80 3,095,022 165,143,021 53.358 51.85 51.80 51.85 50.84 52.81 3,211,444 51.423 -1.01%
2024-06-18 0 54.35 54.30 54.35 53.70 56.25 3,173,540 173,984,743 54.824 52.38 52.33 52.38 51.75 54.21 3,292,915 52.836 -0.73%
2024-06-17 0 54.75 54.65 54.75 53.95 56.05 2,891,008 157,894,323 54.616 52.77 52.67 52.77 51.99 54.02 2,999,756 52.636 -1.97%
2024-06-14 0 55.85 55.80 55.85 55.50 58.00 4,021,300 225,835,798 56.160 53.83 53.78 53.83 53.49 55.90 4,172,565 54.124 -3.71%
2024-06-13 0 58.00 58.00 58.10 57.85 59.90 1,857,920 108,816,281 58.569 55.90 55.90 55.99 55.75 57.73 1,927,807 56.446 -2.36%
2024-06-12 0 59.40 59.20 59.40 59.00 60.45 3,818,300 228,102,833 59.739 57.25 57.05 57.25 56.86 58.26 3,961,929 57.574 -1.25%
2024-06-11 0 60.15 60.10 60.15 60.10 63.10 1,943,908 118,337,158 60.876 57.97 57.92 57.97 57.92 60.81 2,017,030 58.669 -4.68%
2024-06-07 0 63.10 63.10 63.15 62.90 64.80 819,205 51,945,954 63.410 60.81 60.81 60.86 60.62 62.45 850,020 61.111 0.00%
2024-06-06 0 63.10 63.10 63.25 62.80 65.60 1,404,900 89,892,155 63.985 60.81 60.81 60.96 60.52 63.22 1,457,747 61.665 -2.17%
2024-06-05 0 64.50 64.35 64.50 63.00 66.25 1,447,784 94,080,599 64.982 62.16 62.02 62.16 60.72 63.85 1,502,244 62.627 1.91%
2024-06-04 0 65.10 65.05 65.10 61.55 65.55 2,593,256 165,899,229 63.973 60.99 60.95 60.99 57.67 61.42 2,767,841 59.938 6.11%
2024-06-03 0 61.35 61.30 61.35 61.15 63.20 1,680,481 104,336,483 62.087 57.48 57.43 57.48 57.29 59.21 1,793,616 58.171 -1.60%
2024-05-31 0 62.35 62.20 62.35 62.15 64.90 3,097,412 195,611,036 63.153 58.42 58.28 58.42 58.23 60.81 3,305,939 59.170 -2.50%
2024-05-30 0 63.95 63.90 63.95 63.20 67.40 3,073,900 198,811,900 64.677 59.92 59.87 59.92 59.21 63.15 3,280,844 60.598 -5.19%
2024-05-29 0 67.45 67.45 67.50 66.95 68.85 934,600 63,126,522 67.544 63.20 63.20 63.24 62.73 64.51 997,520 63.283 -1.46%
2024-05-28 0 68.45 68.45 68.55 67.60 70.50 1,411,700 97,214,545 68.863 64.13 64.13 64.23 63.34 66.05 1,506,740 64.520 0.07%
2024-05-27 0 68.40 68.10 68.40 66.80 69.50 1,059,130 72,014,951 67.994 64.09 63.80 64.09 62.59 65.12 1,130,434 63.706 -0.51%
2024-05-24 0 68.75 68.55 68.75 67.95 70.90 1,233,251 85,238,180 69.117 64.41 64.23 64.41 63.66 66.43 1,316,277 64.757 -2.83%
2024-05-23 0 70.75 70.70 70.75 70.55 74.30 1,712,304 122,495,471 71.538 66.29 66.24 66.29 66.10 69.61 1,827,581 67.026 -4.39%
2024-05-22 0 74.00 73.95 74.00 73.05 75.15 1,649,751 122,586,622 74.306 69.33 69.29 69.33 68.44 70.41 1,760,817 69.619 0.95%
2024-05-21 0 73.30 73.30 73.35 72.75 77.40 2,482,899 185,035,258 74.524 68.68 68.68 68.72 68.16 72.52 2,650,055 69.823 -3.55%
2024-05-20 0 76.00 76.00 76.05 74.50 77.80 3,715,293 283,740,166 76.371 71.21 71.21 71.25 69.80 72.89 3,965,417 71.554 1.88%
2024-05-17 0 74.60 74.55 74.60 70.15 74.70 2,732,300 198,234,710 72.552 69.89 69.85 69.89 65.73 69.99 2,916,246 67.976 5.37%
2024-05-16 0 70.80 70.65 70.80 67.40 70.80 1,987,916 137,957,280 69.398 66.33 66.19 66.33 63.15 66.33 2,121,748 65.021 3.66%
2024-05-14 0 68.30 68.25 68.30 68.20 70.30 1,225,468 84,524,946 68.974 63.99 63.95 63.99 63.90 65.87 1,307,970 64.623 0.22%
2024-05-13 0 68.15 68.10 68.15 67.20 69.35 866,000 58,880,302 67.991 63.85 63.80 63.85 62.96 64.98 924,302 63.702 -1.23%
2024-05-10 0 69.00 68.95 69.00 66.60 69.30 1,517,731 103,430,955 68.148 64.65 64.60 64.65 62.40 64.93 1,619,909 63.850 3.60%
2024-05-09 0 66.60 66.45 66.60 64.75 67.00 1,202,832 79,877,898 66.408 62.40 62.26 62.40 60.67 62.77 1,283,810 62.219 2.86%
2024-05-08 0 64.75 64.75 64.95 64.45 68.05 2,173,219 142,648,782 65.639 60.67 60.67 60.85 60.38 63.76 2,319,526 61.499 -4.99%
2024-05-07 0 68.15 68.05 68.15 67.20 69.25 1,960,800 133,250,697 67.957 63.85 63.76 63.85 62.96 64.88 2,092,807 63.671 -1.59%
2024-05-06 0 69.25 69.20 69.25 67.60 71.30 3,085,756 214,140,163 69.396 64.88 64.84 64.88 63.34 66.80 3,293,498 65.019 0.36%
2024-05-03 0 69.00 68.95 69.00 68.35 72.50 1,349,400 93,826,084 69.532 64.65 64.60 64.65 64.04 67.93 1,440,245 65.146 -3.77%
2024-05-02 0 71.70 71.50 71.70 68.35 72.00 597,615 42,455,721 71.042 67.18 66.99 67.18 64.04 67.46 637,848 66.561 3.09%
2024-04-30 0 69.55 69.50 69.55 69.25 71.00 789,009 55,013,724 69.725 65.16 65.12 65.16 64.88 66.52 842,127 65.327 -0.93%
2024-04-29 0 70.20 70.20 70.25 68.40 71.75 1,588,404 112,201,012 70.638 65.77 65.77 65.82 64.09 67.22 1,695,340 66.182 1.74%
2024-04-26 0 69.00 68.75 69.00 67.45 69.30 1,249,816 85,685,240 68.558 64.65 64.41 64.65 63.20 64.93 1,333,957 64.234 2.37%
2024-04-25 0 67.40 67.30 67.40 65.40 67.55 1,274,635 85,019,920 66.701 63.15 63.05 63.15 61.27 63.29 1,360,447 62.494 1.58%
2024-04-24 0 66.35 66.20 66.35 64.05 66.40 1,051,503 68,945,654 65.569 62.16 62.02 62.16 60.01 62.21 1,122,293 61.433 2.71%
2024-04-23 0 64.60 64.60 64.65 63.80 65.00 746,178 48,101,765 64.464 60.53 60.53 60.57 59.78 60.90 796,413 60.398 0.78%
2024-04-22 0 64.10 64.05 64.10 62.60 64.40 857,226 54,733,272 63.849 60.06 60.01 60.06 58.65 60.34 914,937 59.822 1.34%
2024-04-19 0 63.25 63.20 63.25 62.65 66.30 1,484,197 94,451,507 63.638 59.26 59.21 59.26 58.70 62.12 1,584,117 59.624 -4.82%
2024-04-18 0 66.45 66.40 66.45 65.65 67.40 950,717 63,388,702 66.675 62.26 62.21 62.26 61.51 63.15 1,014,722 62.469 0.38%
2024-04-17 0 66.20 66.15 66.20 65.50 67.15 772,067 51,279,943 66.419 62.02 61.98 62.02 61.37 62.91 824,045 62.230 1.07%
2024-04-16 0 65.50 65.45 65.50 65.25 68.05 1,299,346 86,179,139 66.325 61.37 61.32 61.37 61.13 63.76 1,386,822 62.141 -3.75%
2024-04-15 0 68.05 68.00 68.05 66.30 69.25 1,746,528 118,833,220 68.040 63.76 63.71 63.76 62.12 64.88 1,864,109 63.748 -0.22%
2024-04-12 0 68.20 68.15 68.20 68.15 71.70 1,988,731 138,982,274 69.885 63.90 63.85 63.90 63.85 67.18 2,122,618 65.477 -4.82%
2024-04-11 0 71.65 71.60 71.65 71.10 72.50 968,640 69,513,834 71.764 67.13 67.08 67.13 66.62 67.93 1,033,852 67.238 -1.17%
2024-04-10 0 72.50 72.50 72.55 72.40 75.10 1,900,700 139,435,123 73.360 67.93 67.93 67.97 67.83 70.36 2,028,661 68.733 -3.20%
2024-04-09 0 74.90 74.90 74.95 74.80 77.95 952,429 72,431,599 76.049 70.18 70.18 70.22 70.08 73.03 1,016,549 71.252 0.67%
2024-04-08 0 74.40 74.35 74.40 74.25 77.05 1,003,100 75,536,755 75.303 69.71 69.66 69.71 69.57 72.19 1,070,632 70.553 -1.98%
2024-04-05 0 75.90 75.80 75.90 74.15 77.00 690,048 52,249,560 75.719 71.11 71.02 71.11 69.47 72.14 736,504 70.943 -2.00%
2024-04-03 0 77.45 77.25 77.45 77.05 78.50 774,200 60,120,083 77.654 72.56 72.38 72.56 72.19 73.55 826,321 72.756 -0.39%
2024-04-02 0 77.75 77.70 77.75 77.50 79.50 1,565,962 122,961,958 78.522 72.85 72.80 72.85 72.61 74.49 1,671,387 73.569 -0.32%
2024-03-28 0 78.00 78.00 78.05 73.50 79.70 2,467,529 190,970,904 77.394 73.08 73.08 73.13 68.86 74.67 2,633,650 72.512 7.29%
2024-03-27 0 72.70 72.70 72.75 72.30 75.50 817,017 60,360,896 73.880 68.11 68.11 68.16 67.74 70.74 872,021 69.220 -4.09%
2024-03-26 0 75.80 75.65 75.80 75.45 76.75 527,300 40,019,962 75.896 71.02 70.88 71.02 70.69 71.91 562,799 71.109 -0.33%
2024-03-25 0 76.05 76.05 76.10 73.80 76.50 705,400 53,109,040 75.289 71.25 71.25 71.30 69.14 71.67 752,890 70.540 1.33%
2024-03-22 0 75.05 74.95 75.05 74.45 77.55 1,217,200 91,481,732 75.158 70.32 70.22 70.32 69.75 72.66 1,299,145 70.417 -3.22%
2024-03-21 0 77.55 77.50 77.55 77.20 79.25 598,200 46,632,147 77.954 72.66 72.61 72.66 72.33 74.25 638,473 73.037 0.45%
2024-03-20 0 77.20 77.15 77.20 77.00 81.00 742,897 57,717,510 77.692 72.33 72.28 72.33 72.14 75.89 792,911 72.792 -1.53%
2024-03-19 0 78.40 78.35 78.40 78.35 81.50 1,029,431 81,918,830 79.577 73.45 73.41 73.45 73.41 76.36 1,098,735 74.557 -3.80%
2024-03-18 0 81.50 81.40 81.50 79.60 82.00 894,948 72,724,859 81.262 76.36 76.27 76.36 74.58 76.83 955,198 76.136 1.12%
2024-03-15 0 80.60 80.60 80.65 78.00 81.55 2,250,084 179,717,766 79.872 75.52 75.52 75.56 73.08 76.41 2,401,566 74.834 2.22%
2024-03-14 0 78.85 78.80 78.85 78.05 81.80 1,634,510 129,617,833 79.301 73.88 73.83 73.88 73.13 76.64 1,744,550 74.299 -0.69%
2024-03-13 0 79.40 79.35 79.40 77.25 79.55 1,852,616 145,444,765 78.508 74.39 74.34 74.39 72.38 74.53 1,977,339 73.556 2.78%
2024-03-12 0 77.25 77.15 77.25 73.45 77.70 1,984,751 151,367,137 76.265 72.38 72.28 72.38 68.82 72.80 2,118,370 71.455 4.53%
2024-03-11 0 73.90 73.70 73.90 71.10 73.90 1,286,833 93,637,340 72.766 69.24 69.05 69.24 66.62 69.24 1,373,466 68.176 3.87%
2024-03-08 0 71.15 71.15 71.25 71.15 73.40 747,700 53,717,377 71.843 66.66 66.66 66.76 66.66 68.77 798,037 67.312 -1.32%
2024-03-07 0 72.10 72.00 72.10 71.85 75.50 708,833 51,767,118 73.031 67.55 67.46 67.55 67.32 70.74 756,554 68.425 -3.29%
2024-03-06 0 74.55 74.55 74.70 72.25 74.95 805,371 59,604,195 74.008 69.85 69.85 69.99 67.69 70.22 859,591 69.340 2.12%
2024-03-05 0 73.00 72.95 73.00 72.80 75.60 890,651 65,651,839 73.712 68.40 68.35 68.40 68.21 70.83 950,612 69.063 -2.67%
2024-03-04 0 75.00 74.95 75.00 74.80 78.00 1,102,100 83,005,555 75.316 70.27 70.22 70.27 70.08 73.08 1,176,297 70.565 -2.98%
2024-03-01 0 77.30 77.30 77.45 75.60 77.80 632,380 48,668,779 76.961 72.42 72.42 72.56 70.83 72.89 674,954 72.107 0.52%
2024-02-29 0 76.90 76.90 76.95 76.05 78.50 1,256,200 96,953,840 77.180 72.05 72.05 72.10 71.25 73.55 1,340,771 72.312 0.20%
2024-02-28 0 76.75 76.70 76.75 76.45 80.90 1,109,900 87,461,110 78.801 71.91 71.86 71.91 71.63 75.80 1,184,622 73.830 -2.35%
2024-02-27 0 78.60 78.60 78.65 76.75 79.20 1,623,944 126,183,445 77.702 73.64 73.64 73.69 71.91 74.20 1,733,273 72.801 -0.51%
2024-02-26 0 79.00 79.00 79.10 78.00 81.70 1,424,860 112,332,161 78.837 74.02 74.02 74.11 73.08 76.55 1,520,786 73.865 -2.65%
2024-02-23 0 81.15 81.00 81.15 79.80 82.25 1,189,612 96,296,906 80.948 76.03 75.89 76.03 74.77 77.06 1,269,700 75.842 0.43%
2024-02-22 0 80.80 80.80 80.85 78.80 81.05 1,457,146 116,888,305 80.217 75.70 75.70 75.75 73.83 75.94 1,555,245 75.157 0.94%
2024-02-21 0 80.05 79.95 80.05 75.40 80.95 2,224,954 175,880,516 79.049 75.00 74.91 75.00 70.64 75.84 2,374,744 74.063 4.98%
2024-02-20 0 76.25 76.25 76.30 74.80 77.95 1,722,354 130,957,435 76.034 71.44 71.44 71.49 70.08 73.03 1,838,308 71.238 -1.74%
2024-02-19 0 77.60 77.60 77.65 76.20 85.05 4,217,402 330,798,275 78.437 72.71 72.71 72.75 71.39 79.69 4,501,330 73.489 -10.03%
2024-02-16 0 86.25 86.25 86.35 81.85 86.90 2,053,665 174,566,669 85.003 80.81 80.81 80.90 76.69 81.42 2,191,924 79.641 5.70%
2024-02-15 0 81.60 81.55 81.60 78.75 82.05 1,447,718 116,568,401 80.519 76.45 76.41 76.45 73.78 76.87 1,545,183 75.440 3.68%
2024-02-14 0 78.70 78.50 78.70 73.20 78.80 1,380,714 105,904,915 76.703 73.74 73.55 73.74 68.58 73.83 1,473,668 71.865 5.07%
2024-02-09 0 74.90 74.70 74.90 72.60 75.25 464,534 34,502,724 74.274 70.18 69.99 70.18 68.02 70.50 495,808 69.589 0.88%
2024-02-08 0 74.25 74.10 74.25 72.05 74.80 810,602 60,009,864 74.031 69.57 69.43 69.57 67.51 70.08 865,174 69.362 1.16%
2024-02-07 0 73.40 73.15 73.40 72.15 75.85 2,506,856 185,717,344 74.084 68.77 68.54 68.77 67.60 71.07 2,675,625 69.411 0.62%
2024-02-06 0 72.95 72.90 72.95 69.25 73.00 1,537,756 110,678,335 71.974 68.35 68.30 68.35 64.88 68.40 1,641,282 67.434 5.34%
2024-02-05 0 69.25 69.20 69.25 67.65 70.60 1,092,229 75,680,380 69.290 64.88 64.84 64.88 63.38 66.15 1,165,761 64.919 0.36%
2024-02-02 0 69.00 68.85 69.00 67.85 73.35 1,396,234 97,898,674 70.116 64.65 64.51 64.65 63.57 68.72 1,490,232 65.694 -2.95%
2024-02-01 0 71.10 71.00 71.10 67.95 72.30 1,923,200 135,874,143 70.650 66.62 66.52 66.62 63.66 67.74 2,052,675 66.194 4.10%
2024-01-31 0 68.30 68.25 68.30 67.00 70.00 1,649,200 111,972,158 67.895 63.99 63.95 63.99 62.77 65.58 1,760,229 63.612 -2.43%
2024-01-30 0 70.00 69.95 70.00 69.95 73.80 1,005,971 71,417,031 70.993 65.58 65.54 65.58 65.54 69.14 1,073,696 66.515 -5.34%
2024-01-29 0 73.95 73.75 73.95 73.60 77.65 1,466,800 110,465,215 75.310 69.29 69.10 69.29 68.96 72.75 1,565,549 70.560 0.96%
2024-01-26 0 73.25 73.20 73.25 73.10 76.00 1,830,800 136,301,280 74.449 68.63 68.58 68.63 68.49 71.21 1,954,055 69.753 -2.85%
2024-01-25 0 75.40 75.25 75.40 68.85 75.80 3,271,539 237,584,433 72.622 70.64 70.50 70.64 64.51 71.02 3,491,788 68.041 7.56%
2024-01-24 0 70.10 70.10 70.15 66.70 70.95 2,129,724 146,630,169 68.849 65.68 65.68 65.73 62.49 66.47 2,273,103 64.507 2.26%
2024-01-23 0 68.55 68.55 68.60 67.00 70.15 1,051,016 72,480,772 68.963 64.23 64.23 64.27 62.77 65.73 1,121,773 64.613 1.03%
2024-01-22 0 67.85 67.80 67.85 66.60 72.40 1,358,807 93,046,146 68.476 63.57 63.52 63.57 62.40 67.83 1,450,286 64.157 -5.04%
2024-01-19 0 71.45 71.40 71.45 70.35 72.95 1,397,170 100,159,348 71.687 66.94 66.90 66.94 65.91 68.35 1,491,231 67.166 0.63%
2024-01-18 0 71.00 71.00 71.05 66.90 71.15 2,839,841 197,436,850 69.524 66.52 66.52 66.57 62.68 66.66 3,031,027 65.139 4.34%
2024-01-17 0 68.05 68.05 68.10 67.60 73.00 1,422,136 98,427,453 69.211 63.76 63.76 63.80 63.34 68.40 1,517,878 64.845 -7.48%
2024-01-16 0 73.55 73.55 73.60 71.65 74.10 590,600 43,171,532 73.098 68.91 68.91 68.96 67.13 69.43 630,361 68.487 -0.74%
2024-01-15 0 74.10 73.95 74.10 71.15 76.80 1,187,021 88,418,675 74.488 69.43 69.29 69.43 66.66 71.96 1,266,935 69.789 2.70%
2024-01-12 0 72.15 72.05 72.15 71.55 74.90 929,047 67,940,991 73.130 67.60 67.51 67.60 67.04 70.18 991,593 68.517 -0.35%
2024-01-11 0 72.40 72.40 72.50 70.00 73.30 1,608,396 116,256,289 72.281 67.83 67.83 67.93 65.58 68.68 1,716,678 67.722 3.21%
2024-01-10 0 70.15 70.15 70.25 69.25 73.30 2,397,903 170,358,563 71.045 65.73 65.73 65.82 64.88 68.68 2,559,337 66.564 -1.54%
2024-01-09 0 71.25 71.25 71.35 70.05 75.80 2,418,900 175,252,040 72.451 66.76 66.76 66.85 65.63 71.02 2,581,747 67.881 4.17%
2024-01-08 0 68.40 68.35 68.40 68.10 72.00 801,249 55,174,813 68.861 64.09 64.04 64.09 63.80 67.46 855,191 64.518 -4.93%
2024-01-05 0 71.95 71.75 71.95 71.40 73.95 713,026 51,774,102 72.612 67.41 67.22 67.41 66.90 69.29 761,029 68.032 -1.03%
2024-01-04 0 72.70 72.45 72.70 72.10 74.10 669,376 48,575,387 72.568 68.11 67.88 68.11 67.55 69.43 714,440 67.991 -1.36%
2024-01-03 0 73.70 73.50 73.70 71.80 73.90 775,085 56,690,308 73.141 69.05 68.86 69.05 67.27 69.24 827,266 68.527 1.03%
2024-01-02 0 72.95 72.70 73.00 72.30 77.50 1,152,626 84,445,974 73.264 68.35 68.11 68.40 67.74 72.61 1,230,224 68.643 -4.83%
2023-12-29 0 76.65 76.45 76.65 75.15 77.00 965,758 73,645,926 76.257 71.82 71.63 71.82 70.41 72.14 1,030,776 71.447 0.39%
2023-12-28 0 76.35 76.25 76.35 68.50 77.60 2,037,624 151,101,029 74.156 71.53 71.44 71.53 64.18 72.71 2,174,803 69.478 11.05%
2023-12-27 0 68.75 68.70 68.75 68.00 70.75 841,955 58,178,171 69.099 64.41 64.37 64.41 63.71 66.29 898,638 64.740 -0.65%
2023-12-22 0 69.20 69.05 69.20 68.90 71.40 586,600 40,893,628 69.713 64.84 64.69 64.84 64.55 66.90 626,092 65.316 -2.12%
2023-12-21 0 70.70 70.65 70.70 68.50 71.70 1,118,905 78,823,339 70.447 66.24 66.19 66.24 64.18 67.18 1,194,233 66.003 2.84%
2023-12-20 0 68.75 68.75 68.80 68.35 70.30 579,364 40,133,296 69.271 64.41 64.41 64.46 64.04 65.87 618,368 64.902 -0.15%
2023-12-19 0 68.85 68.80 68.85 68.50 70.00 592,506 40,884,694 69.003 64.51 64.46 64.51 64.18 65.58 632,395 64.651 -2.13%
2023-12-18 0 70.35 70.25 70.35 70.00 71.40 405,150 28,532,808 70.425 65.91 65.82 65.91 65.58 66.90 432,426 65.983 -0.78%
2023-12-15 0 70.90 70.85 70.90 70.15 72.75 1,106,742 78,800,981 71.201 66.43 66.38 66.43 65.73 68.16 1,181,251 66.710 0.93%
2023-12-14 0 70.25 70.20 70.25 69.60 72.80 928,232 65,651,748 70.728 65.82 65.77 65.82 65.21 68.21 990,723 66.266 -0.43%
2023-12-13 0 70.55 70.50 70.55 70.05 74.90 1,099,142 78,140,663 71.092 66.10 66.05 66.10 65.63 70.18 1,173,139 66.608 -6.18%
2023-12-12 0 75.20 75.15 75.20 75.00 76.35 459,012 34,689,905 75.575 70.46 70.41 70.46 70.27 71.53 489,914 70.808 -1.18%
2023-12-11 0 76.10 76.00 76.10 73.55 76.35 721,845 54,441,998 75.421 71.30 71.21 71.30 68.91 71.53 770,442 70.663 0.53%
2023-12-08 0 75.70 75.55 75.70 75.40 78.40 685,031 52,264,963 76.296 70.93 70.78 70.93 70.64 73.45 731,149 71.483 -2.70%
2023-12-07 0 77.80 77.65 77.80 77.15 80.00 792,829 61,528,725 77.607 72.89 72.75 72.89 72.28 74.95 846,205 72.711 -2.51%
2023-12-06 0 79.80 79.60 79.80 78.35 80.80 382,599 30,499,664 79.717 74.77 74.58 74.77 73.41 75.70 408,357 74.689 0.31%
2023-12-05 0 79.55 79.50 79.55 79.05 81.50 587,801 47,028,057 80.007 74.53 74.49 74.53 74.06 76.36 627,373 74.960 -2.39%
2023-12-04 0 81.50 81.50 81.70 81.30 83.70 310,789 25,523,162 82.124 76.36 76.36 76.55 76.17 78.42 331,712 76.944 -2.80%
2023-12-01 0 83.85 83.75 83.85 81.90 85.25 640,773 53,277,789 83.146 78.56 78.47 78.56 76.73 79.87 683,912 77.902 -1.35%
2023-11-30 0 85.00 85.00 85.10 84.20 86.70 1,984,276 169,001,461 85.170 79.64 79.64 79.73 78.89 81.23 2,117,863 79.798 -0.23%
2023-11-29 0 85.20 85.10 85.20 84.10 88.00 730,373 62,388,647 85.420 79.83 79.73 79.83 78.80 82.45 779,544 80.032 -2.85%
2023-11-28 0 87.70 87.45 87.70 87.30 89.40 567,100 49,973,064 88.120 82.17 81.93 82.17 81.79 83.76 605,279 82.562 -1.46%
2023-11-27 0 89.00 89.00 89.05 87.10 91.30 547,329 48,203,572 88.071 83.39 83.39 83.43 81.61 85.54 584,177 82.515 -0.34%
2023-11-24 0 89.30 89.30 89.45 89.30 93.50 386,100 34,902,196 90.397 83.67 83.67 83.81 83.67 87.60 412,093 84.695 -4.49%
2023-11-23 0 93.50 93.45 93.50 89.90 93.50 447,942 41,124,817 91.808 87.60 87.56 87.60 84.23 87.60 478,099 86.017 2.97%
2023-11-22 0 90.80 90.75 90.80 90.05 92.45 268,646 24,383,493 90.764 85.07 85.03 85.07 84.37 86.62 286,732 85.039 -1.41%
2023-11-21 0 92.10 92.05 92.10 91.70 94.50 367,505 34,277,971 93.272 86.29 86.24 86.29 85.92 88.54 392,246 87.389 0.33%
2023-11-20 0 91.80 91.80 91.85 89.00 92.40 699,234 63,937,229 91.439 86.01 86.01 86.06 83.39 86.57 746,308 85.671 2.80%
2023-11-17 0 89.30 88.85 89.30 87.85 91.20 790,500 70,393,515 89.049 83.67 83.25 83.67 82.31 85.45 843,719 83.432 -1.49%
2023-11-16 0 90.65 90.60 90.65 90.55 94.65 712,296 65,756,608 92.316 84.93 84.89 84.93 84.84 88.68 760,250 86.493 -4.23%
2023-11-15 0 94.65 94.65 94.70 92.85 95.00 877,015 82,385,315 93.938 88.68 88.68 88.73 86.99 89.01 936,058 88.013 3.10%
2023-11-14 0 91.80 91.80 91.95 91.20 93.35 527,762 48,619,859 92.125 86.01 86.01 86.15 85.45 87.46 563,292 86.314 0.33%
2023-11-13 0 91.50 91.45 91.50 89.40 91.65 361,198 32,693,264 90.513 85.73 85.68 85.73 83.76 85.87 385,515 84.804 2.41%
2023-11-10 0 89.35 88.80 89.35 88.60 90.80 609,901 54,322,069 89.067 83.71 83.20 83.71 83.01 85.07 650,961 83.449 -1.87%
2023-11-09 0 91.05 91.05 91.10 90.90 92.60 310,258 28,348,575 91.371 85.31 85.31 85.35 85.17 86.76 331,145 85.608 -1.46%
2023-11-08 0 92.40 92.35 92.40 91.00 94.20 585,337 54,317,682 92.797 86.57 86.52 86.57 85.26 88.26 624,744 86.944 0.33%
2023-11-07 0 92.10 92.10 92.15 90.15 92.75 771,305 70,616,284 91.554 86.29 86.29 86.34 84.46 86.90 823,231 85.779 -0.16%
2023-11-06 0 92.25 92.20 92.25 91.75 94.20 887,010 82,230,502 92.705 86.43 86.38 86.43 85.96 88.26 946,726 86.858 1.88%
2023-11-03 0 90.55 90.50 90.55 87.55 90.80 552,566 49,650,781 89.855 84.84 84.79 84.84 82.03 85.07 589,766 84.187 3.54%
2023-11-02 0 87.45 87.00 87.45 86.35 89.35 342,748 29,970,937 87.443 81.93 81.51 81.93 80.90 83.71 365,823 81.927 0.29%
2023-11-01 0 87.20 87.10 87.20 86.15 90.90 673,900 58,820,675 87.284 81.70 81.61 81.70 80.72 85.17 719,269 81.778 -1.30%
2023-10-31 0 88.35 88.30 88.35 87.25 89.60 424,323 37,416,095 88.178 82.78 82.73 82.78 81.75 83.95 452,890 82.616 -1.40%
2023-10-30 0 89.60 89.35 89.60 85.10 89.60 852,219 75,212,380 88.255 83.95 83.71 83.95 79.73 83.95 909,593 82.688 4.19%
2023-10-27 0 86.00 85.95 86.00 82.35 87.50 1,594,110 135,689,253 85.119 80.58 80.53 80.58 77.16 81.98 1,701,430 79.750 4.43%
2023-10-26 0 82.35 82.30 82.35 80.50 85.60 1,153,784 95,103,997 82.428 77.16 77.11 77.16 75.42 80.20 1,231,460 77.229 -3.06%
2023-10-25 0 84.95 84.60 84.95 84.25 88.30 895,249 77,153,646 86.181 79.59 79.26 79.59 78.94 82.73 955,520 80.745 1.07%
2023-10-24 0 84.05 84.00 84.15 82.65 86.00 572,986 48,149,999 84.033 78.75 78.70 78.84 77.44 80.58 611,561 78.733 -2.04%
2023-10-20 0 85.80 85.75 85.80 85.35 86.85 424,300 36,507,570 86.042 80.39 80.34 80.39 79.97 81.37 452,865 80.615 -1.15%
2023-10-19 0 86.80 86.70 86.80 86.00 88.50 772,700 67,084,089 86.818 81.32 81.23 81.32 80.58 82.92 824,720 81.342 -1.92%
2023-10-18 0 88.50 88.45 88.50 88.45 91.15 425,768 38,056,032 89.382 82.92 82.87 82.92 82.87 85.40 454,432 83.744 -2.59%
2023-10-17 0 90.85 90.75 90.85 89.15 91.00 530,010 47,920,213 90.414 85.12 85.03 85.12 83.53 85.26 565,692 84.711 2.19%
2023-10-16 0 88.90 88.60 88.90 88.45 93.00 1,014,935 90,983,391 89.645 83.29 83.01 83.29 82.87 87.13 1,083,263 83.990 -3.74%
2023-10-13 0 92.35 92.35 92.40 92.15 95.50 671,688 62,696,984 93.342 86.52 86.52 86.57 86.34 89.48 716,908 87.455 -5.38%
2023-10-12 0 97.60 97.60 97.65 95.00 98.05 722,908 70,399,883 97.384 91.44 91.44 91.49 89.01 91.87 771,576 91.242 2.90%
2023-10-11 0 94.85 94.80 94.85 94.15 97.20 669,600 63,883,615 95.406 88.87 88.82 88.87 88.21 91.07 714,679 89.388 0.37%
2023-10-10 0 94.50 94.25 94.50 93.05 97.80 907,300 86,616,728 95.466 88.54 88.31 88.54 87.18 91.63 968,382 89.445 0.64%
2023-10-09 0 93.90 93.80 93.90 93.00 98.70 858,875 81,077,900 94.400 87.98 87.88 87.98 87.13 92.47 916,697 88.446 -4.67%
2023-10-06 0 98.50 98.50 98.60 96.05 98.85 502,979 49,060,587 97.540 92.29 92.29 92.38 89.99 92.61 536,841 91.388 3.30%
2023-10-05 0 95.35 95.05 95.35 93.65 96.95 401,724 38,283,156 95.297 89.34 89.05 89.34 87.74 90.83 428,769 89.286 2.14%
2023-10-04 0 93.35 93.10 93.40 91.45 96.65 864,707 80,493,635 93.088 87.46 87.23 87.51 85.68 90.55 922,922 87.216 -2.86%
2023-10-03 0 96.10 96.10 96.30 95.05 103.9 823,300 79,945,655 97.104 90.04 90.04 90.23 89.05 97.35 878,727 90.979 -7.51%
2023-09-29 0 103.9 103.7 103.9 101.3 104.5 217,551 22,548,382 103.65 97.35 97.16 97.35 94.91 97.91 232,197 97.109 3.18%
2023-09-28 0 100.7 100.6 100.7 100.2 104.7 909,640 91,972,669 101.11 94.35 94.25 94.35 93.88 98.10 970,880 94.731 -2.71%
2023-09-27 0 103.5 103.5 103.6 101.6 105.0 468,365 48,542,272 103.64 96.97 96.97 97.07 95.19 98.38 499,897 97.105 0.78%
2023-09-26 0 102.7 102.7 102.9 102.0 105.7 485,156 50,170,297 103.41 96.22 96.22 96.41 95.57 99.03 517,818 96.888 -1.53%
2023-09-25 0 104.3 104.2 104.3 104.0 107.9 254,269 26,812,751 105.45 97.72 97.63 97.72 97.44 101.1 271,387 98.799 -1.70%
2023-09-22 0 106.1 106.0 106.1 101.2 106.2 951,158 99,518,390 104.63 99.41 99.31 99.41 94.82 99.50 1,015,193 98.029 4.02%
2023-09-21 0 102.0 102.0 102.1 101.1 107.9 1,286,333 132,809,272 103.25 95.57 95.57 95.66 94.72 101.1 1,372,933 96.734 -4.49%
2023-09-20 0 106.8 106.8 106.9 106.6 108.8 561,251 60,401,882 107.62 100.1 100.1 100.2 99.88 101.9 599,036 100.83 -1.20%
2023-09-19 0 108.1 108.0 108.1 107.9 111.2 443,328 48,299,738 108.95 101.3 101.2 101.3 101.1 104.2 473,174 102.08 -2.79%
2023-09-18 0 111.2 111.1 111.2 105.6 112.8 1,062,567 117,958,660 111.01 104.2 104.1 104.2 98.94 105.7 1,134,102 104.01 3.06%
2023-09-15 0 107.9 107.5 107.9 104.5 108.2 1,625,485 173,187,225 106.54 101.1 100.7 101.1 97.91 101.4 1,734,917 99.824 2.66%
2023-09-14 0 105.1 105.0 105.1 103.6 106.7 1,229,663 128,989,293 104.90 98.47 98.38 98.47 97.07 99.97 1,312,447 98.281 -0.85%
2023-09-13 0 106.0 106.0 106.1 105.3 108.6 286,764 30,430,946 106.12 99.31 99.31 99.41 98.66 101.7 306,070 99.425 -1.30%
2023-09-12 0 107.4 106.9 107.4 105.3 108.5 465,956 49,884,327 107.06 100.6 100.2 100.6 98.66 101.7 497,325 100.31 -1.47%
2023-09-11 0 109.0 108.6 109.0 105.7 109.5 552,600 59,521,171 107.71 102.1 101.7 102.1 99.03 102.6 589,803 100.92 1.30%
2023-09-07 0 107.6 107.6 107.9 107.0 110.1 591,770 64,066,346 108.26 100.8 100.8 101.1 100.3 103.2 631,610 101.43 -3.15%
2023-09-06 0 111.1 111.0 111.1 110.5 114.1 886,990 98,656,904 111.23 104.1 104.0 104.1 103.5 106.9 946,705 104.21 -2.63%
2023-09-05 0 114.1 114.0 114.2 112.6 114.9 1,142,414 129,821,841 113.64 106.9 106.8 107.0 105.5 107.7 1,219,325 106.47 -0.70%
2023-09-04 0 114.9 114.9 115.0 105.8 115.0 1,417,574 159,863,021 112.77 107.7 107.7 107.7 99.13 107.7 1,513,009 105.66 9.12%
2023-08-31 0 105.3 105.1 105.3 104.2 109.4 895,954 94,798,116 105.81 98.66 98.47 98.66 97.63 102.5 956,272 99.133 -3.13%
2023-08-30 0 108.7 108.7 108.8 108.0 110.9 559,282 61,159,984 109.35 101.8 101.8 101.9 101.2 103.9 596,934 102.46 -1.27%
2023-08-29 0 110.1 110.1 110.2 106.8 111.2 472,655 51,854,197 109.71 103.2 103.2 103.2 100.1 104.2 504,475 102.79 2.04%
2023-08-28 0 107.9 107.8 107.9 106.8 112.4 788,999 86,120,466 109.15 101.1 101.0 101.1 100.1 105.3 842,117 102.27 1.98%
2023-08-25 0 105.8 105.7 105.8 104.2 108.8 846,900 89,411,485 105.58 99.13 99.03 99.13 97.63 101.9 903,916 98.916 -2.76%
2023-08-24 0 108.8 108.7 108.8 107.7 110.6 625,595 68,107,654 108.87 101.9 101.8 101.9 100.9 103.6 667,712 102.00 1.12%
2023-08-23 0 107.6 107.5 107.6 107.4 110.8 591,628 64,097,747 108.34 100.8 100.7 100.8 100.6 103.8 631,458 101.51 -2.80%
2023-08-22 0 110.7 110.7 111.3 106.5 113.3 1,015,374 110,969,898 109.29 103.7 103.7 104.3 99.78 106.2 1,083,732 102.40 -1.25%
2023-08-21 0 112.1 112.0 112.1 110.3 116.8 2,190,057 249,701,180 114.02 105.0 104.9 105.0 103.3 109.4 2,337,498 106.82 0.90%
2023-08-18 0 111.1 111.1 111.3 110.7 116.4 718,159 81,225,396 113.10 104.1 104.1 104.3 103.7 109.1 766,508 105.97 -3.81%
2023-08-17 0 115.5 115.5 115.8 108.0 116.7 1,153,749 132,594,408 114.92 108.2 108.2 108.5 101.2 109.3 1,231,423 107.68 3.96%
2023-08-16 0 111.1 111.1 111.6 106.5 112.5 885,211 97,528,662 110.18 104.1 104.1 104.6 99.78 105.4 944,806 103.23 2.21%
2023-08-15 0 108.7 108.3 108.7 106.4 110.2 1,569,424 170,890,415 108.89 101.8 101.5 101.8 99.69 103.2 1,675,082 102.02 -1.45%
2023-08-14 0 110.3 110.2 110.3 106.9 110.4 1,954,780 213,856,955 109.40 103.3 103.2 103.3 100.2 103.4 2,086,381 102.50 -2.04%
2023-08-11 0 112.6 112.6 112.8 112.6 117.4 731,136 83,340,028 113.99 105.5 105.5 105.7 105.5 110.0 780,358 106.80 -3.26%
2023-08-10 0 116.4 116.2 116.4 112.1 121.8 1,854,077 215,093,867 116.01 109.1 108.9 109.1 105.0 114.1 1,978,899 108.69 -3.00%
2023-08-09 0 120.0 120.0 120.1 119.3 122.0 612,818 73,812,201 120.45 112.4 112.4 112.5 111.8 114.3 654,075 112.85 0.17%
2023-08-08 0 119.8 119.7 119.8 117.7 122.5 791,400 95,330,550 120.46 112.2 112.1 112.2 110.3 114.8 844,679 112.86 -1.40%
2023-08-07 0 121.5 121.4 121.5 121.3 126.7 796,076 98,633,080 123.90 113.8 113.7 113.8 113.6 118.7 849,670 116.08 -3.11%
2023-08-04 0 125.4 125.4 125.5 122.1 126.9 1,235,752 154,850,567 125.31 117.5 117.5 117.6 114.4 118.9 1,318,946 117.40 4.33%
2023-08-03 0 120.2 120.0 120.2 117.4 121.5 477,361 57,051,449 119.51 112.6 112.4 112.6 110.0 113.8 509,498 111.98 0.50%
2023-08-02 0 119.6 119.5 119.6 117.4 123.4 743,687 88,829,797 119.45 112.1 112.0 112.1 110.0 115.6 793,754 111.91 -0.75%
2023-08-01 0 120.5 120.5 120.6 120.1 127.0 995,728 122,620,377 123.15 112.9 112.9 113.0 112.5 119.0 1,062,763 115.38 -3.06%
2023-07-31 0 124.3 124.0 124.4 123.1 130.8 2,749,186 351,496,821 127.85 116.5 116.2 116.6 115.3 122.5 2,934,269 119.79 -1.19%
2023-07-28 0 125.8 125.7 125.8 116.0 126.0 2,571,376 316,980,707 123.27 117.9 117.8 117.9 108.7 118.1 2,744,488 115.50 6.61%
2023-07-27 0 118.0 117.9 118.0 114.3 120.2 1,467,247 172,798,407 117.77 110.6 110.5 110.6 107.1 112.6 1,566,026 110.34 3.15%
2023-07-26 0 114.4 114.3 114.4 110.0 116.0 1,936,957 219,917,554 113.54 107.2 107.1 107.2 103.1 108.7 2,067,358 106.38 2.42%
2023-07-25 0 111.7 111.6 111.7 107.0 111.7 1,342,400 146,459,099 109.10 104.7 104.6 104.7 100.3 104.7 1,432,774 102.22 8.76%
2023-07-24 0 102.7 102.7 102.9 102.3 105.4 747,339 77,358,790 103.51 96.22 96.22 96.41 95.85 98.75 797,652 96.983 -3.39%
2023-07-21 0 106.3 106.3 107.1 104.8 108.8 678,614 72,585,261 106.96 99.59 99.59 100.3 98.19 101.9 724,300 100.21 0.38%
2023-07-20 0 105.9 105.4 105.9 105.0 109.9 693,199 74,217,382 107.07 99.22 98.75 99.22 98.38 103.0 739,867 100.31 -2.13%
2023-07-19 0 108.2 107.7 108.2 107.1 108.9 371,796 40,149,747 107.99 101.4 100.9 101.4 100.3 102.0 396,826 101.18 -0.64%
2023-07-18 0 108.9 108.7 108.9 107.5 112.2 662,277 72,080,930 108.84 102.0 101.8 102.0 100.7 105.1 706,863 101.97 -3.46%
2023-07-14 0 112.8 112.6 112.8 111.1 115.6 884,900 100,121,530 113.14 105.7 105.5 105.7 104.1 108.3 944,474 106.01 -1.31%
2023-07-13 0 114.3 114.2 114.3 111.5 114.9 1,181,437 134,237,403 113.62 107.1 107.0 107.1 104.5 107.7 1,260,975 106.46 4.26%
2023-07-12 0 110.5 110.4 110.5 109.3 112.3 720,067 79,555,589 110.48 102.7 102.6 102.7 101.6 104.4 774,647 102.70 -0.09%
2023-07-11 0 110.6 110.5 110.6 108.7 112.1 1,497,115 165,084,923 110.27 102.8 102.7 102.8 101.0 104.2 1,610,594 102.50 0.09%
2023-07-10 0 110.5 110.4 110.5 106.5 115.9 2,529,254 283,069,548 111.92 102.7 102.6 102.7 99.00 107.7 2,720,967 104.03 6.56%
2023-07-07 0 103.7 103.7 103.9 103.1 105.8 410,837 42,823,044 104.23 96.39 96.39 96.58 95.84 98.35 441,978 96.890 -1.33%
2023-07-06 0 105.1 104.8 105.1 104.2 108.5 769,385 81,224,050 105.57 97.69 97.42 97.69 96.86 100.9 827,703 98.132 -2.23%
2023-07-05 0 107.5 107.4 107.5 107.3 111.5 683,200 73,994,280 108.31 99.93 99.83 99.93 99.74 103.6 734,985 100.67 -3.33%
2023-07-04 0 111.2 111.0 111.2 109.3 111.4 623,300 68,953,470 110.63 103.4 103.2 103.4 101.6 103.6 670,545 102.83 1.00%
2023-07-03 0 110.1 110.0 110.1 106.0 111.0 2,023,879 220,295,410 108.85 102.3 102.2 102.3 98.53 103.2 2,177,286 101.18 3.87%
2023-06-30 0 106.0 105.9 106.0 104.8 109.7 2,191,807 234,680,032 107.07 98.53 98.44 98.53 97.42 102.0 2,357,942 99.527 -1.03%
2023-06-29 0 107.1 107.1 107.2 104.8 117.4 3,011,446 326,737,935 108.50 99.55 99.55 99.65 97.42 109.1 3,239,709 100.85 -7.59%
2023-06-28 0 115.9 115.9 116.0 114.6 116.5 697,224 80,607,379 115.61 107.7 107.7 107.8 106.5 108.3 750,072 107.47 -0.34%
2023-06-27 0 116.3 116.2 116.3 115.6 118.8 863,948 100,842,986 116.72 108.1 108.0 108.1 107.5 110.4 929,434 108.50 0.69%
2023-06-26 0 115.5 115.5 115.6 114.8 121.6 1,149,422 135,030,902 117.48 107.4 107.4 107.5 106.7 113.0 1,236,546 109.20 -3.35%
2023-06-23 0 119.5 119.5 119.6 114.0 122.3 902,092 105,472,950 116.92 111.1 111.1 111.2 106.0 113.7 970,469 108.68 -1.57%
2023-06-21 0 121.4 121.3 121.4 120.3 130.0 1,840,206 227,413,422 123.58 112.8 112.8 112.8 111.8 120.8 1,979,691 114.87 -5.89%
2023-06-20 0 129.0 128.8 129.0 128.5 132.0 588,224 76,337,338 129.78 119.9 119.7 119.9 119.4 122.7 632,810 120.63 -2.49%
2023-06-19 0 132.3 132.1 132.3 130.2 137.0 923,875 122,530,949 132.63 123.0 122.8 123.0 121.0 127.3 993,903 123.28 -1.42%
2023-06-16 0 134.2 134.0 134.2 132.1 136.0 4,190,039 560,366,061 133.74 124.7 124.6 124.7 122.8 126.4 4,507,637 124.31 0.37%
2023-06-15 0 133.7 133.6 133.7 123.6 134.3 1,804,114 235,644,413 130.62 124.3 124.2 124.3 114.9 124.8 1,940,863 121.41 7.48%
2023-06-14 0 124.4 124.4 124.7 123.0 128.0 1,134,868 142,588,709 125.64 115.6 115.6 115.9 114.3 119.0 1,220,889 116.79 0.81%
2023-06-13 0 123.4 123.0 123.4 121.8 124.7 842,736 103,738,172 123.10 114.7 114.3 114.7 113.2 115.9 906,614 114.42 -0.16%
2023-06-12 0 123.6 123.5 123.6 119.1 125.0 1,357,900 165,929,778 122.20 114.9 114.8 114.9 110.7 116.2 1,460,827 113.59 1.98%
2023-06-09 0 121.2 121.1 121.2 119.8 123.0 1,175,471 142,394,986 121.14 112.7 112.6 112.7 111.4 114.3 1,264,570 112.60 0.00%
2023-06-08 0 121.2 121.1 121.2 118.4 121.5 847,883 101,750,051 120.00 112.7 112.6 112.7 110.1 112.9 912,151 111.55 1.25%
2023-06-07 0 119.7 119.6 119.7 118.5 121.7 499,422 59,795,113 119.73 111.3 111.2 111.3 110.2 113.1 537,277 111.29 0.84%
2023-06-06 0 118.7 118.6 118.7 118.0 124.4 1,080,597 130,184,833 120.47 110.3 110.2 110.3 109.7 115.6 1,162,505 111.99 -3.57%
2023-06-05 0 123.1 122.5 123.1 121.4 127.7 931,623 114,510,210 122.91 114.4 113.9 114.4 112.8 118.7 1,002,239 114.25 -1.91%
2023-06-02 0 125.5 125.4 125.5 121.8 128.1 980,915 123,208,424 125.61 116.7 116.6 116.7 113.2 119.1 1,055,267 116.76 3.46%
2023-06-01 0 121.3 121.0 121.5 120.5 125.2 1,565,586 191,640,071 122.41 112.8 112.5 112.9 112.0 116.4 1,684,255 113.78 -2.65%
2023-05-31 0 124.6 124.5 124.6 124.0 127.6 2,065,658 257,780,242 124.79 115.8 115.7 115.8 115.3 118.6 2,222,232 116.00 -3.19%
2023-05-30 0 128.7 128.7 128.8 126.8 131.4 850,540 109,348,962 128.56 119.6 119.6 119.7 117.9 122.1 915,010 119.51 -0.31%
2023-05-29 0 129.1 129.0 129.1 128.0 134.8 977,135 127,327,831 130.31 120.0 119.9 120.0 119.0 125.3 1,051,200 121.13 -3.80%
2023-05-25 0 134.2 134.1 134.2 130.0 134.9 803,879 106,942,026 133.03 124.7 124.7 124.7 120.8 125.4 864,812 123.66 -0.59%
2023-05-24 0 135.0 135.0 135.1 134.8 138.4 704,711 95,612,218 135.68 125.5 125.5 125.6 125.3 128.6 758,127 126.12 -2.46%
2023-05-23 0 138.4 138.2 138.4 137.6 142.4 904,024 125,935,159 139.31 128.6 128.5 128.6 127.9 132.4 972,548 129.49 -2.19%
2023-05-22 0 141.5 141.3 141.5 135.0 141.7 756,082 105,727,176 139.84 131.5 131.3 131.5 125.5 131.7 813,392 129.98 3.66%
2023-05-19 0 136.5 136.3 136.5 134.7 137.9 419,036 57,128,710 136.33 126.9 126.7 126.9 125.2 128.2 450,798 126.73 -0.58%
2023-05-18 0 137.3 137.3 137.4 134.7 140.6 869,265 119,389,197 137.34 127.6 127.6 127.7 125.2 130.7 935,154 127.67 -1.01%
2023-05-17 0 138.7 138.6 138.7 138.3 143.8 987,420 139,154,051 140.93 128.9 128.8 128.9 128.6 133.7 1,062,265 131.00 -3.55%
2023-05-16 0 143.8 143.5 143.8 142.8 146.8 399,523 57,538,303 144.02 133.7 133.4 133.7 132.7 136.5 429,806 133.87 -1.84%
2023-05-15 0 146.5 146.3 146.5 141.7 146.8 1,142,765 165,191,446 144.55 136.2 136.0 136.2 131.7 136.5 1,229,385 134.37 2.88%
2023-05-12 0 142.4 142.3 142.4 142.3 151.0 1,182,718 171,523,189 145.02 132.4 132.3 132.4 132.3 140.4 1,272,366 134.81 -4.69%
2023-05-11 0 149.4 149.0 149.4 146.8 149.6 866,411 128,391,523 148.19 138.9 138.5 138.9 136.5 139.1 932,084 137.75 2.19%
2023-05-10 0 146.2 146.1 146.2 146.0 150.2 841,011 123,594,240 146.96 135.9 135.8 135.9 135.7 139.6 904,758 136.60 -2.66%
2023-05-09 0 150.2 150.0 150.2 149.3 156.5 896,855 135,370,787 150.94 139.6 139.4 139.6 138.8 145.5 964,835 140.30 -1.83%
2023-05-08 0 153.0 152.9 153.0 151.1 157.4 996,238 152,119,627 152.69 142.2 142.1 142.2 140.5 146.3 1,071,751 141.94 -0.91%
2023-05-05 0 154.4 154.2 154.4 153.0 156.4 1,152,997 178,773,436 155.05 143.5 143.3 143.5 142.2 145.4 1,240,392 144.13 0.52%
2023-05-04 0 153.6 153.5 153.6 152.4 163.4 3,074,696 481,656,216 156.65 142.8 142.7 142.8 141.7 151.9 3,307,753 145.61 -4.60%
2023-05-03 0 161.0 160.7 161.0 158.1 162.5 749,754 120,164,947 160.27 149.7 149.4 149.7 147.0 151.1 806,584 148.98 0.37%
2023-05-02 0 160.4 160.3 160.4 160.2 167.6 1,038,708 168,355,947 162.08 149.1 149.0 149.1 148.9 155.8 1,117,440 150.66 -4.18%
2023-04-28 0 167.4 167.4 167.7 165.7 174.5 2,129,330 358,842,164 168.52 155.6 155.6 155.9 154.0 162.2 2,290,730 156.65 -3.52%
2023-04-27 0 173.5 173.3 173.5 171.7 174.1 1,211,562 209,164,569 172.64 161.3 161.1 161.3 159.6 161.8 1,303,396 160.48 0.87%
2023-04-26 0 172.0 171.8 172.0 168.6 173.0 1,929,633 330,097,864 171.07 159.9 159.7 159.9 156.7 160.8 2,075,896 159.01 1.18%
2023-04-25 0 170.0 169.7 170.0 167.2 171.2 4,638,083 774,815,121 167.06 158.0 157.7 158.0 155.4 159.1 4,989,642 155.28 -1.33%
2023-04-24 0 172.3 172.2 172.3 171.6 177.2 894,201 154,638,257 172.93 160.2 160.1 160.2 159.5 164.7 961,980 160.75 -2.77%
2023-04-21 0 177.2 177.1 177.2 175.3 187.5 765,480 136,291,344 178.05 164.7 164.6 164.7 162.9 174.3 823,502 165.50 -3.06%
2023-04-20 0 182.8 182.7 182.8 182.7 188.8 493,877 90,904,898 184.06 169.9 169.8 169.9 169.8 175.5 531,312 171.10 -2.51%
2023-04-19 0 187.5 187.3 187.5 187.0 190.2 645,500 121,371,915 188.03 174.3 174.1 174.3 173.8 176.8 694,428 174.78 -1.32%
2023-04-18 0 190.0 189.8 190.0 188.9 191.1 554,690 105,232,104 189.71 176.6 176.4 176.6 175.6 177.6 596,735 176.35 -0.42%
2023-04-17 0 190.8 190.6 190.8 183.9 190.8 913,717 172,930,869 189.26 177.4 177.2 177.4 170.9 177.4 982,975 175.93 3.14%
2023-04-14 0 185.0 184.5 185.0 183.0 188.2 591,253 109,395,866 185.02 172.0 171.5 172.0 170.1 174.9 636,069 171.99 -0.75%
2023-04-13 0 186.4 186.3 186.4 180.5 186.5 709,295 131,066,630 184.78 173.3 173.2 173.3 167.8 173.4 763,058 171.76 1.14%
2023-04-12 0 184.3 184.2 184.3 183.0 187.6 560,988 103,082,879 183.75 171.3 171.2 171.3 170.1 174.4 603,510 170.81 -1.34%
2023-04-11 0 186.8 186.8 186.9 185.0 190.8 635,839 118,979,543 187.12 173.6 173.6 173.7 172.0 177.4 684,035 173.94 -0.37%
2023-04-06 0 187.5 186.8 187.5 179.5 187.5 1,141,295 210,793,191 184.70 174.3 173.6 174.3 166.9 174.3 1,227,803 171.68 3.02%
2023-04-04 0 182.0 181.9 182.0 181.9 194.0 1,525,129 284,709,889 186.68 169.2 169.1 169.2 169.1 180.3 1,640,731 173.53 -6.09%
2023-04-03 0 193.8 193.7 193.8 192.1 196.0 786,751 152,967,426 194.43 180.1 180.1 180.1 178.6 182.2 846,385 180.73 -0.15%
2023-03-31 0 194.1 194.0 194.1 192.0 200.0 1,563,979 305,405,540 195.27 180.4 180.3 180.4 178.5 185.9 1,682,526 181.52 -3.34%
2023-03-30 0 200.8 200.4 200.8 190.0 202.8 2,284,503 449,548,064 196.78 186.7 186.3 186.7 176.6 188.5 2,457,665 182.92 4.37%
2023-03-29 0 192.4 192.3 192.4 190.2 193.0 545,359 104,725,412 192.03 178.8 178.8 178.8 176.8 179.4 586,696 178.50 1.26%
2023-03-28 0 190.0 189.6 190.0 189.2 193.6 576,600 109,742,197 190.33 176.6 176.2 176.6 175.9 180.0 620,305 176.92 -0.99%
2023-03-27 0 191.9 191.6 191.9 191.4 195.9 629,986 121,353,423 192.63 178.4 178.1 178.4 177.9 182.1 677,738 179.06 -2.09%
2023-03-24 0 196.0 196.0 196.4 193.7 198.8 852,400 167,394,470 196.38 182.2 182.2 182.6 180.1 184.8 917,011 182.54 0.51%
2023-03-23 0 195.0 194.9 195.0 193.3 196.3 683,717 133,081,178 194.64 181.3 181.2 181.3 179.7 182.5 735,542 180.93 0.88%
2023-03-22 0 193.3 193.3 193.8 193.1 201.8 761,160 148,543,061 195.15 179.7 179.7 180.1 179.5 187.6 818,855 181.40 -2.42%
2023-03-21 0 198.1 197.5 198.1 192.0 198.5 799,575 156,504,465 195.73 184.1 183.6 184.1 178.5 184.5 860,181 181.94 3.23%
2023-03-20 0 191.9 191.6 191.9 190.2 199.0 658,095 126,281,881 191.89 178.4 178.1 178.4 176.8 185.0 707,978 178.37 -2.84%
2023-03-17 0 197.5 197.4 197.5 191.3 199.9 4,187,902 827,101,164 197.50 183.6 183.5 183.6 177.8 185.8 4,505,338 183.58 3.40%
2023-03-16 0 191.0 190.9 191.0 189.1 194.7 538,827 103,554,294 192.18 177.5 177.4 177.5 175.8 181.0 579,669 178.64 -0.62%
2023-03-15 0 192.2 192.1 192.2 190.8 198.4 921,808 178,572,407 193.72 178.7 178.6 178.7 177.4 184.4 991,680 180.07 0.10%
2023-03-14 0 192.0 192.0 192.3 191.5 196.5 957,985 185,429,863 193.56 178.5 178.5 178.8 178.0 182.7 1,030,599 179.92 -2.34%
2023-03-13 0 196.6 196.5 196.6 189.0 199.0 1,648,300 322,209,116 195.48 182.7 182.7 182.7 175.7 185.0 1,773,238 181.71 3.97%
2023-03-10 0 189.1 189.1 189.3 189.0 195.1 1,132,800 216,218,647 190.87 175.8 175.8 176.0 175.7 181.4 1,218,664 177.42 -3.81%
2023-03-09 0 196.6 196.3 196.6 196.3 202.6 726,007 143,764,948 198.02 182.7 182.5 182.7 182.5 188.3 781,037 184.07 -0.66%
2023-03-08 0 197.9 197.9 198.0 197.0 203.8 686,100 136,504,238 198.96 184.0 184.0 184.0 183.1 189.4 738,105 184.94 -1.15%
2023-03-07 0 200.2 200.0 200.2 200.0 207.8 851,793 173,335,136 203.49 186.1 185.9 186.1 185.9 193.2 916,358 189.16 -2.91%
2023-03-06 0 206.2 206.2 206.6 202.8 209.8 1,077,708 221,267,470 205.31 191.7 191.7 192.0 188.5 195.0 1,159,397 190.85 -0.87%
2023-03-03 0 208.0 207.8 208.0 204.8 209.2 880,291 182,519,218 207.34 193.3 193.2 193.3 190.4 194.5 947,016 192.73 1.27%
2023-03-02 0 205.4 205.2 205.4 203.6 207.4 1,062,649 218,214,695 205.35 190.9 190.7 190.9 189.3 192.8 1,143,196 190.88 0.88%
2023-03-01 0 203.6 203.0 203.6 198.1 204.2 1,043,437 210,684,459 201.91 189.3 188.7 189.3 184.1 189.8 1,122,528 187.69 2.78%
2023-02-28 0 198.1 198.1 198.5 198.0 203.8 691,436 138,133,556 199.78 184.1 184.1 184.5 184.0 189.4 743,846 185.70 -1.54%
2023-02-27 0 201.2 201.0 201.2 198.3 205.0 2,215,087 444,127,206 200.50 187.0 186.8 187.0 184.3 190.6 2,382,987 186.37 -1.57%
2023-02-24 0 204.4 204.0 204.4 201.0 205.6 1,008,640 205,631,850 203.87 190.0 189.6 190.0 186.8 191.1 1,085,093 189.51 1.09%
2023-02-23 0 202.2 202.0 202.2 199.8 204.0 909,769 184,047,341 202.30 188.0 187.8 188.0 185.7 189.6 978,728 188.05 -0.79%
2023-02-22 0 203.8 203.6 203.8 200.0 207.6 1,090,839 220,743,254 202.36 189.4 189.3 189.4 185.9 193.0 1,173,523 188.10 -1.92%
2023-02-21 0 207.8 207.6 207.8 205.4 215.6 1,102,973 230,568,846 209.04 193.2 193.0 193.2 190.9 200.4 1,186,577 194.31 -3.35%
2023-02-20 0 215.0 214.8 215.0 211.4 216.6 1,170,945 250,333,658 213.79 199.9 199.7 199.9 196.5 201.3 1,259,701 198.72 0.66%
2023-02-17 0 213.6 213.2 213.6 212.0 219.8 1,028,385 222,390,422 216.25 198.6 198.2 198.6 197.1 204.3 1,106,335 201.02 -2.02%
2023-02-16 0 218.0 217.8 218.0 213.8 219.0 1,290,400 280,373,150 217.28 202.6 202.5 202.6 198.7 203.6 1,388,210 201.97 1.96%
2023-02-15 0 213.8 213.4 214.0 213.2 218.2 811,629 174,314,644 214.77 198.7 198.4 198.9 198.2 202.8 873,149 199.64 -1.93%
2023-02-14 0 218.0 217.8 218.0 216.0 221.6 884,604 192,775,869 217.92 202.6 202.5 202.6 200.8 206.0 951,656 202.57 -1.45%
2023-02-13 0 221.2 221.0 221.2 208.0 222.4 1,631,845 353,172,269 216.43 205.6 205.4 205.6 193.3 206.7 1,755,536 201.18 2.12%
2023-02-10 0 216.6 216.0 216.6 212.8 220.0 999,642 215,253,887 215.33 201.3 200.8 201.3 197.8 204.5 1,075,413 200.16 -1.37%
2023-02-09 0 219.6 219.0 219.6 212.2 219.6 1,114,352 241,344,134 216.58 204.1 203.6 204.1 197.2 204.1 1,198,818 201.32 2.62%
2023-02-08 0 214.0 213.8 214.0 212.0 218.6 999,439 214,518,493 214.64 198.9 198.7 198.9 197.1 203.2 1,075,195 199.52 -1.65%
2023-02-07 0 217.6 217.4 217.6 215.8 221.4 751,661 163,747,658 217.85 202.3 202.1 202.3 200.6 205.8 808,636 202.50 -0.91%
2023-02-06 0 219.6 219.4 219.6 218.0 224.0 1,096,160 241,878,263 220.66 204.1 203.9 204.1 202.6 208.2 1,179,247 205.11 -4.10%
2023-02-03 0 229.0 228.6 229.0 223.8 236.8 1,374,091 313,966,597 228.49 212.9 212.5 212.9 208.0 220.1 1,478,245 212.39 -3.29%
2023-02-02 0 236.8 236.8 237.0 234.6 240.4 640,383 151,819,795 237.08 220.1 220.1 220.3 218.1 223.5 688,923 220.37 -0.42%
2023-02-01 0 237.8 237.6 237.8 234.0 243.8 972,208 230,347,071 236.93 221.0 220.9 221.0 217.5 226.6 1,045,900 220.24 -0.83%
2023-01-31 0 239.8 239.2 239.8 234.0 245.6 1,340,023 319,090,508 238.12 222.9 222.3 222.9 217.5 228.3 1,441,595 221.35 0.67%
2023-01-30 0 238.2 238.0 238.2 238.0 276.2 3,125,181 775,958,608 248.29 221.4 221.2 221.4 221.2 256.7 3,362,065 230.80 -13.76%
2023-01-27 0 276.2 276.0 276.2 272.0 280.0 748,671 205,762,060 274.84 256.7 256.6 256.7 252.8 260.3 805,419 255.47 0.66%
2023-01-26 0 274.4 274.0 274.4 256.6 275.6 901,113 243,510,801 270.23 255.1 254.7 255.1 238.5 256.2 969,416 251.19 8.03%
2023-01-20 0 254.0 253.0 254.0 245.6 254.8 613,068 153,100,957 249.73 236.1 235.2 236.1 228.3 236.8 659,538 232.13 1.11%
2023-01-19 0 251.2 251.0 251.2 238.2 251.2 499,573 122,524,866 245.26 233.5 233.3 233.5 221.4 233.5 537,440 227.98 3.54%
2023-01-18 0 242.6 242.0 242.6 240.0 245.0 724,272 175,218,959 241.92 225.5 224.9 225.5 223.1 227.7 779,171 224.88 0.58%
2023-01-17 0 241.2 241.0 241.2 233.0 243.0 556,700 132,912,751 238.75 224.2 224.0 224.2 216.6 225.9 598,897 221.93 -0.08%
2023-01-16 0 241.4 241.2 241.4 236.8 245.6 1,077,498 259,222,191 240.58 224.4 224.2 224.4 220.1 228.3 1,159,171 223.63 1.43%
2023-01-13 0 238.0 237.8 238.2 231.0 239.6 1,217,643 287,287,634 235.94 221.2 221.0 221.4 214.7 222.7 1,309,938 219.31 2.59%
2023-01-12 0 232.0 232.0 232.2 230.4 248.8 1,634,394 385,291,063 235.74 215.7 215.7 215.8 214.2 231.3 1,758,278 219.13 -5.15%
2023-01-11 0 244.6 244.4 244.6 241.8 251.4 935,232 230,786,810 246.77 227.4 227.2 227.4 224.8 233.7 1,006,121 229.38 -2.70%
2023-01-10 0 251.4 251.2 251.4 243.0 255.2 1,015,314 254,571,142 250.73 233.7 233.5 233.7 225.9 237.2 1,092,273 233.07 3.03%
2023-01-09 0 244.0 243.8 244.0 241.2 246.8 581,872 141,846,663 243.78 226.8 226.6 226.8 224.2 229.4 625,977 226.60 1.41%
2023-01-06 0 240.6 240.2 240.6 238.4 246.6 867,981 210,397,754 242.40 223.6 223.3 223.6 221.6 229.2 933,773 225.32 -1.07%
2023-01-05 0 243.2 243.0 243.2 232.0 246.0 965,746 230,419,519 238.59 226.1 225.9 226.1 215.7 228.7 1,038,948 221.78 6.29%
2023-01-04 0 228.8 228.2 228.8 221.0 228.8 702,470 158,816,257 226.08 212.7 212.1 212.7 205.4 212.7 755,716 210.15 2.14%
2023-01-03 0 224.0 223.8 224.0 221.6 229.8 654,553 147,457,576 225.28 208.2 208.0 208.2 206.0 213.6 704,167 209.41 -2.61%
2022-12-30 0 230.0 229.8 230.0 226.0 235.0 699,178 160,655,306 229.78 213.8 213.6 213.8 210.1 218.4 752,175 213.59 -1.54%
2022-12-29 0 233.6 233.0 233.6 228.0 234.2 774,569 179,359,176 231.56 217.1 216.6 217.1 211.9 217.7 833,280 215.24 2.28%
2022-12-28 0 228.4 228.0 228.4 225.6 234.2 881,700 201,298,631 228.31 212.3 211.9 212.3 209.7 217.7 948,531 212.22 -0.17%
2022-12-23 0 228.8 228.6 228.8 220.0 231.2 530,975 121,024,328 227.93 212.7 212.5 212.7 204.5 214.9 571,222 211.87 1.96%
2022-12-22 0 224.4 224.2 224.4 216.4 224.6 567,599 126,373,949 222.65 208.6 208.4 208.6 201.2 208.8 610,622 206.96 3.79%
2022-12-21 0 216.2 215.6 216.2 211.0 216.6 307,067 66,006,234 214.96 201.0 200.4 201.0 196.1 201.3 330,342 199.81 1.69%
2022-12-20 0 212.6 211.4 212.6 208.0 216.8 431,247 91,243,101 211.58 197.6 196.5 197.6 193.3 201.5 463,935 196.67 -1.02%
2022-12-19 0 214.8 214.4 214.8 213.4 222.6 489,148 106,359,020 217.44 199.7 199.3 199.7 198.4 206.9 526,225 202.12 -2.54%
2022-12-16 0 220.4 219.8 220.4 212.6 220.4 583,358 127,030,647 217.76 204.9 204.3 204.9 197.6 204.9 627,576 202.41 1.57%
2022-12-15 0 217.0 216.6 217.4 211.0 218.2 607,089 131,002,734 215.79 201.7 201.3 202.1 196.1 202.8 653,105 200.58 0.93%
2022-12-14 0 215.0 214.8 215.0 210.0 215.8 882,733 188,828,418 213.91 199.9 199.7 199.9 195.2 200.6 949,643 198.84 3.07%
2022-12-13 0 208.6 208.2 208.6 208.0 215.8 589,063 125,025,235 212.24 193.9 193.5 193.9 193.3 200.6 633,713 197.29 -1.60%
2022-12-12 0 212.0 211.4 212.0 208.2 215.0 656,796 138,637,339 211.08 197.1 196.5 197.1 193.5 199.9 706,580 196.21 -0.66%
2022-12-09 0 213.4 212.8 213.4 205.6 215.0 1,312,460 276,883,314 210.97 198.4 197.8 198.4 191.1 199.9 1,411,942 196.10 1.23%
2022-12-08 0 210.8 210.6 210.8 202.0 211.8 1,293,850 269,463,940 208.27 195.9 195.8 195.9 187.8 196.9 1,391,922 193.59 5.40%
2022-12-07 0 200.0 199.9 200.0 198.3 211.0 1,842,519 379,193,799 205.80 185.9 185.8 185.9 184.3 196.1 1,982,179 191.30 0.05%
2022-12-06 0 199.9 199.9 200.0 198.5 209.6 1,897,930 385,118,632 202.92 185.8 185.8 185.9 184.5 194.8 2,041,790 188.62 -2.39%
2022-12-05 0 204.8 204.2 204.8 195.6 205.0 1,625,867 324,841,473 199.80 190.4 189.8 190.4 181.8 190.6 1,749,105 185.72 5.03%
2022-12-02 0 195.0 194.9 195.0 194.3 202.0 805,046 158,075,243 196.36 181.3 181.2 181.3 180.6 187.8 866,067 182.52 -2.99%
2022-12-01 0 201.0 200.8 201.0 197.3 204.8 3,715,280 738,466,767 198.76 186.8 186.7 186.8 183.4 190.4 3,996,892 184.76 2.45%
2022-11-30 0 196.2 195.0 196.2 179.2 196.2 6,753,442 1,312,586,652 194.36 182.4 181.3 182.4 166.6 182.4 7,265,342 180.66 8.10%
2022-11-29 0 181.5 181.1 181.5 170.8 181.5 1,462,837 261,469,068 178.74 168.7 168.3 168.7 158.8 168.7 1,573,718 166.15 5.40%
2022-11-28 0 172.2 172.2 172.3 161.8 172.7 462,900 77,791,232 168.05 160.1 160.1 160.2 150.4 160.5 497,987 156.21 2.50%
2022-11-25 0 168.0 167.2 168.0 166.2 173.7 381,033 64,486,974 169.24 156.2 155.4 156.2 154.5 161.5 409,915 157.32 -2.72%
2022-11-24 0 172.7 172.7 173.0 170.6 174.0 321,800 55,420,495 172.22 160.5 160.5 160.8 158.6 161.7 346,192 160.09 -0.06%
2022-11-23 0 172.8 172.8 172.9 170.7 174.2 400,392 68,978,693 172.28 160.6 160.6 160.7 158.7 161.9 430,741 160.14 -1.20%
2022-11-22 0 174.9 174.5 174.9 171.8 175.2 684,696 119,139,969 174.00 162.6 162.2 162.6 159.7 162.9 736,595 161.74 0.34%
2022-11-21 0 174.3 174.3 174.5 172.2 176.9 706,222 123,352,286 174.67 162.0 162.0 162.2 160.1 164.4 759,752 162.36 -2.52%
2022-11-18 0 178.8 178.0 178.8 177.6 182.5 475,438 85,340,731 179.50 166.2 165.5 166.2 165.1 169.6 511,475 166.85 0.79%
2022-11-17 0 177.4 177.4 177.5 173.1 179.5 569,502 100,164,499 175.88 164.9 164.9 165.0 160.9 166.9 612,669 163.49 -1.17%
2022-11-16 0 179.5 179.5 180.0 177.0 184.7 1,271,131 229,453,722 180.51 166.9 166.9 167.3 164.5 171.7 1,367,481 167.79 2.57%
2022-11-15 0 175.0 175.0 175.8 170.6 177.8 747,458 130,748,770 174.92 162.7 162.7 163.4 158.6 165.3 804,114 162.60 2.94%
2022-11-14 0 170.0 169.9 170.0 169.2 183.0 1,080,537 186,472,954 172.57 158.0 157.9 158.0 157.3 170.1 1,162,440 160.42 -6.08%
2022-11-11 0 181.0 180.8 181.0 172.7 182.8 1,997,936 358,001,549 179.19 168.2 168.1 168.2 160.5 169.9 2,149,376 166.56 7.23%
2022-11-10 0 168.8 168.7 168.8 165.4 176.9 314,106 54,147,615 172.39 156.9 156.8 156.9 153.7 164.4 337,915 160.24 -5.38%
2022-11-09 0 178.4 176.5 178.4 175.2 181.0 154,205 27,404,326 177.71 165.8 164.1 165.8 162.9 168.2 165,893 165.19 0.45%
2022-11-08 0 177.6 177.6 178.0 173.5 179.0 202,904 35,969,975 177.28 165.1 165.1 165.5 161.3 166.4 218,284 164.79 0.91%
2022-11-07 0 176.0 175.7 176.0 174.1 184.7 508,017 91,302,795 179.72 163.6 163.3 163.6 161.8 171.7 546,524 167.06 -3.83%
2022-11-04 0 183.0 182.1 183.0 171.5 188.2 1,013,630 184,089,705 181.61 170.1 169.3 170.1 159.4 174.9 1,090,462 168.82 6.71%
2022-11-03 0 171.5 170.0 171.5 168.0 174.0 388,800 66,269,791 170.45 159.4 158.0 159.4 156.2 161.7 418,270 158.44 -1.55%
2022-11-02 0 174.2 174.2 175.6 161.8 175.6 723,785 122,771,936 169.62 161.9 161.9 163.2 150.4 163.2 778,647 157.67 6.54%
2022-11-01 0 163.5 163.5 164.5 144.7 166.6 1,299,908 206,727,010 159.03 152.0 152.0 152.9 134.5 154.9 1,398,439 147.83 5.28%
2022-10-31 0 155.3 155.3 155.5 150.3 168.8 1,124,087 176,486,935 157.00 144.4 144.4 144.5 139.7 156.9 1,209,291 145.94 -8.38%
2022-10-28 0 169.5 169.5 170.7 168.1 178.1 254,939 44,039,232 172.74 157.6 157.6 158.7 156.3 165.6 274,263 160.57 -4.35%
2022-10-27 0 177.2 177.2 178.5 177.1 184.8 107,234 19,319,660 180.16 164.7 164.7 165.9 164.6 171.8 115,362 167.47 -1.56%
2022-10-26 0 180.0 179.4 180.0 176.9 185.8 257,705 46,745,103 181.39 167.3 166.8 167.3 164.4 172.7 277,239 168.61 -0.83%
2022-10-25 0 181.5 181.3 181.5 171.5 181.5 221,000 39,185,770 177.31 168.7 168.5 168.7 159.4 168.7 237,751 164.82 4.61%
2022-10-24 0 173.5 173.3 173.5 170.4 179.0 397,211 69,167,525 174.13 161.3 161.1 161.3 158.4 166.4 427,319 161.86 -1.42%
2022-10-21 0 176.0 176.0 176.6 173.5 181.0 257,900 45,563,726 176.67 163.6 163.6 164.2 161.3 168.2 277,448 164.22 0.80%
2022-10-20 0 174.6 174.6 175.2 168.8 179.8 528,608 91,707,549 173.49 162.3 162.3 162.9 156.9 167.1 568,676 161.27 -3.59%
2022-10-19 0 181.1 181.1 181.4 180.2 193.3 411,202 76,720,950 186.58 168.3 168.3 168.6 167.5 179.7 442,370 173.43 -6.36%
2022-10-18 0 193.4 193.4 194.7 190.1 199.0 237,000 46,036,029 194.24 179.8 179.8 181.0 176.7 185.0 254,964 180.56 0.00%
2022-10-17 0 193.4 193.4 194.4 187.2 204.2 779,597 153,836,500 197.33 179.8 179.8 180.7 174.0 189.8 838,689 183.42 -0.31%
2022-10-14 0 194.0 193.0 194.0 185.6 194.6 485,026 91,917,389 189.51 180.3 179.4 180.3 172.5 180.9 521,790 176.16 4.86%
2022-10-13 0 185.0 184.9 185.0 179.7 188.9 473,525 87,427,478 184.63 172.0 171.9 172.0 167.0 175.6 509,417 171.62 1.65%
2022-10-12 0 182.0 182.0 182.8 177.3 186.2 506,491 91,586,606 180.83 169.2 169.2 169.9 164.8 173.1 544,882 168.09 -2.67%
2022-10-11 0 187.0 186.0 187.0 180.0 188.5 690,759 127,903,343 185.16 173.8 172.9 173.8 167.3 175.2 743,117 172.12 -0.80%
2022-10-10 0 188.5 188.1 188.7 186.1 197.0 726,308 138,263,607 190.36 175.2 174.8 175.4 173.0 183.1 781,361 176.95 -5.28%
2022-10-07 0 199.0 198.9 199.0 195.6 207.0 443,129 88,716,724 200.21 185.0 184.9 185.0 181.8 192.4 476,717 186.10 -3.68%
2022-10-06 0 206.6 206.6 207.4 203.2 212.0 666,056 138,054,883 207.27 192.0 192.0 192.8 188.9 197.1 716,542 192.67 -1.53%
2022-10-05 0 209.8 209.8 210.6 205.2 218.0 1,116,627 235,511,842 210.91 195.0 195.0 195.8 190.7 202.6 1,201,266 196.05 0.48%
2022-10-03 0 208.8 208.2 208.8 196.5 210.0 479,100 98,273,871 205.12 194.1 193.5 194.1 182.7 195.2 515,415 190.67 5.83%
2022-09-30 0 197.3 197.3 197.8 181.0 197.3 775,368 147,407,751 190.11 183.4 183.4 183.9 168.2 183.4 834,140 176.72 7.46%
2022-09-29 0 183.6 183.6 184.0 181.0 193.9 320,770 59,874,565 186.66 170.7 170.7 171.0 168.2 180.2 345,084 173.51 -3.37%
2022-09-28 0 190.0 190.0 192.0 186.0 195.9 1,382,200 264,876,120 191.63 176.6 176.6 178.5 172.9 182.1 1,486,969 178.13 -0.52%
2022-09-27 0 191.0 191.0 191.8 180.2 193.8 702,400 131,978,000 187.90 177.5 177.5 178.3 167.5 180.1 755,641 174.66 3.24%
2022-09-26 0 185.0 181.0 185.0 176.8 186.5 1,288,700 233,711,586 181.35 172.0 168.2 172.0 164.3 173.4 1,386,381 168.58 2.78%
2022-09-23 0 180.0 180.0 180.7 178.1 183.8 443,600 80,438,677 181.33 167.3 167.3 168.0 165.6 170.8 477,224 168.56 -0.55%
2022-09-22 0 181.0 180.6 181.0 172.4 181.7 221,600 39,727,339 179.27 168.2 167.9 168.2 160.3 168.9 238,397 166.64 1.69%
2022-09-21 0 178.0 178.0 178.8 172.2 188.2 961,200 170,102,270 176.97 165.5 165.5 166.2 160.1 174.9 1,034,057 164.50 -5.52%
2022-09-20 0 188.4 188.4 188.6 178.0 189.6 865,091 158,429,318 183.14 175.1 175.1 175.3 165.5 176.2 930,664 170.23 4.09%
2022-09-19 0 181.0 179.0 181.0 173.0 182.5 635,600 112,946,643 177.70 168.2 166.4 168.2 160.8 169.6 683,777 165.18 0.50%
2022-09-16 0 180.1 179.6 180.1 178.6 182.9 771,200 139,099,150 180.37 167.4 166.9 167.4 166.0 170.0 829,656 167.66 -0.44%
2022-09-15 0 180.9 180.2 180.9 179.9 183.3 701,900 127,330,333 181.41 168.2 167.5 168.2 167.2 170.4 755,103 168.63 -0.06%
2022-09-14 0 181.0 180.5 181.0 175.0 183.9 583,700 105,453,732 180.66 168.2 167.8 168.2 162.7 170.9 627,944 167.94 1.06%
2022-09-13 0 179.1 177.4 179.1 175.0 179.4 644,800 114,511,061 177.59 166.5 164.9 166.5 162.7 166.8 693,675 165.08 1.76%
2022-09-09 0 176.0 175.2 176.0 170.0 176.7 293,300 51,263,276 174.78 163.6 162.9 163.6 158.0 164.3 315,532 162.47 1.73%
2022-09-08 0 173.0 172.9 173.0 170.8 178.5 310,100 53,828,025 173.58 160.8 160.7 160.8 158.8 165.9 333,605 161.35 1.41%
2022-09-07 0 170.6 170.6 171.0 167.5 174.0 155,802 26,548,668 170.40 158.6 158.6 159.0 155.7 161.7 167,612 158.39 -0.23%
2022-09-06 0 171.0 170.0 171.0 168.0 171.8 537,200 91,285,419 169.93 159.0 158.0 159.0 156.2 159.7 577,919 157.96 -0.58%
2022-09-05 0 172.0 171.1 172.0 163.0 173.0 349,500 59,061,149 168.99 159.9 159.0 159.9 151.5 160.8 375,992 157.08 0.88%
2022-09-02 0 170.5 170.5 171.5 168.0 172.0 227,058 38,527,064 169.68 158.5 158.5 159.4 156.2 159.9 244,269 157.72 -0.29%
2022-09-01 0 171.0 171.0 171.2 169.1 182.1 1,036,184 181,040,256 174.72 159.0 159.0 159.1 157.2 169.3 1,114,725 162.41 -6.04%
2022-08-31 0 182.0 178.0 182.0 163.0 182.3 2,536,626 450,607,674 177.64 169.2 165.5 169.2 151.5 169.5 2,728,898 165.12 7.06%
2022-08-30 0 170.0 169.6 170.0 168.0 176.8 1,341,600 228,589,263 170.39 158.0 157.7 158.0 156.2 164.3 1,443,291 158.38 -2.19%
2022-08-29 0 173.8 172.0 173.8 162.1 175.0 3,033,100 517,104,465 170.49 161.6 159.9 161.6 150.7 162.7 3,263,004 158.47 5.72%
2022-08-26 0 164.4 164.0 164.4 157.1 165.0 2,795,933 448,621,383 160.45 152.8 152.4 152.8 146.0 153.4 3,007,860 149.15 4.05%
2022-08-25 0 158.0 158.0 158.1 120.0 159.3 6,705,900 1,053,269,400 157.07 146.9 146.9 147.0 111.5 148.1 7,214,196 146.00

Copyright & disclaimer, Privacy policy

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

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

Back to top