China Vanke Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02202 | 2014-06-25 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 4.050 | 56,609,693 | 219,667,106 | 3.8804 | 3.800 | 3.790 | 3.800 | 3.760 | 4.050 | 56,609,693 | 3.8804 | -5.94% |
| 2026-01-29 | 0 | 4.040 | 4.030 | 4.040 | 3.710 | 4.120 | 179,763,533 | 718,465,375 | 3.9967 | 4.040 | 4.030 | 4.040 | 3.710 | 4.120 | 179,763,533 | 3.9967 | 8.02% |
| 2026-01-28 | 0 | 3.740 | 3.730 | 3.740 | 3.660 | 3.790 | 65,062,639 | 241,850,727 | 3.7172 | 3.740 | 3.730 | 3.740 | 3.660 | 3.790 | 65,062,639 | 3.7172 | 3.60% |
| 2026-01-27 | 0 | 3.610 | 3.600 | 3.610 | 3.570 | 3.670 | 18,444,722 | 66,446,890 | 3.6025 | 3.610 | 3.600 | 3.610 | 3.570 | 3.670 | 18,444,722 | 3.6025 | -0.55% |
| 2026-01-26 | 0 | 3.630 | 3.630 | 3.640 | 3.570 | 3.740 | 32,872,490 | 119,601,733 | 3.6384 | 3.630 | 3.630 | 3.640 | 3.570 | 3.740 | 32,872,490 | 3.6384 | -0.82% |
| 2026-01-23 | 0 | 3.660 | 3.660 | 3.670 | 3.600 | 3.680 | 26,228,637 | 95,447,836 | 3.6391 | 3.660 | 3.660 | 3.670 | 3.600 | 3.680 | 26,228,637 | 3.6391 | 0.55% |
| 2026-01-22 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.710 | 32,787,459 | 119,547,184 | 3.6461 | 3.640 | 3.630 | 3.640 | 3.600 | 3.710 | 32,787,459 | 3.6461 | -1.09% |
| 2026-01-21 | 0 | 3.680 | 3.680 | 3.690 | 3.490 | 3.710 | 92,253,608 | 333,551,703 | 3.6156 | 3.680 | 3.680 | 3.690 | 3.490 | 3.710 | 92,253,608 | 3.6156 | 5.75% |
| 2026-01-20 | 0 | 3.480 | 3.480 | 3.490 | 3.440 | 3.600 | 45,295,542 | 159,540,498 | 3.5222 | 3.480 | 3.480 | 3.490 | 3.440 | 3.600 | 45,295,542 | 3.5222 | 0.87% |
| 2026-01-19 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.530 | 23,531,080 | 82,131,922 | 3.4904 | 3.450 | 3.450 | 3.460 | 3.440 | 3.530 | 23,531,080 | 3.4904 | -1.43% |
| 2026-01-16 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.630 | 36,366,540 | 127,947,725 | 3.5183 | 3.500 | 3.490 | 3.500 | 3.470 | 3.630 | 36,366,540 | 3.5183 | -2.51% |
| 2026-01-15 | 0 | 3.590 | 3.590 | 3.600 | 3.370 | 3.640 | 120,569,366 | 426,132,465 | 3.5343 | 3.590 | 3.590 | 3.600 | 3.370 | 3.640 | 120,569,366 | 3.5343 | 6.85% |
| 2026-01-14 | 0 | 3.360 | 3.350 | 3.360 | 3.320 | 3.420 | 33,744,861 | 113,870,294 | 3.3744 | 3.360 | 3.350 | 3.360 | 3.320 | 3.420 | 33,744,861 | 3.3744 | -0.30% |
| 2026-01-13 | 0 | 3.370 | 3.370 | 3.380 | 3.370 | 3.490 | 34,974,971 | 119,611,369 | 3.4199 | 3.370 | 3.370 | 3.380 | 3.370 | 3.490 | 34,974,971 | 3.4199 | -0.30% |
| 2026-01-12 | 0 | 3.380 | 3.380 | 3.390 | 3.370 | 3.480 | 47,836,232 | 162,776,046 | 3.4028 | 3.380 | 3.380 | 3.390 | 3.370 | 3.480 | 47,836,232 | 3.4028 | -2.87% |
| 2026-01-09 | 0 | 3.480 | 3.470 | 3.480 | 3.420 | 3.590 | 65,859,050 | 230,973,099 | 3.5071 | 3.480 | 3.470 | 3.480 | 3.420 | 3.590 | 65,859,050 | 3.5071 | -0.57% |
| 2026-01-08 | 0 | 3.500 | 3.490 | 3.500 | 3.300 | 3.550 | 85,795,109 | 295,933,322 | 3.4493 | 3.500 | 3.490 | 3.500 | 3.300 | 3.550 | 85,795,109 | 3.4493 | 4.48% |
| 2026-01-07 | 0 | 3.350 | 3.340 | 3.350 | 3.320 | 3.470 | 35,954,041 | 121,054,354 | 3.3669 | 3.350 | 3.340 | 3.350 | 3.320 | 3.470 | 35,954,041 | 3.3669 | -2.05% |
| 2026-01-06 | 0 | 3.420 | 3.420 | 3.430 | 3.380 | 3.520 | 50,005,077 | 172,765,368 | 3.4550 | 3.420 | 3.420 | 3.430 | 3.380 | 3.520 | 50,005,077 | 3.4550 | 0.29% |
| 2026-01-05 | 0 | 3.410 | 3.410 | 3.420 | 3.310 | 3.520 | 53,976,130 | 185,804,477 | 3.4423 | 3.410 | 3.410 | 3.420 | 3.310 | 3.520 | 53,976,130 | 3.4423 | 1.19% |
| 2026-01-02 | 0 | 3.370 | 3.350 | 3.370 | 3.220 | 3.370 | 6,800,227 | 22,662,379 | 3.3326 | 3.370 | 3.350 | 3.370 | 3.220 | 3.370 | 6,800,227 | 3.3326 | 2.74% |
| 2025-12-31 | 0 | 3.280 | 3.280 | 3.290 | 3.280 | 3.360 | 25,841,632 | 85,649,536 | 3.3144 | 3.280 | 3.280 | 3.290 | 3.280 | 3.360 | 25,841,632 | 3.3144 | -0.91% |
| 2025-12-30 | 0 | 3.310 | 3.300 | 3.310 | 3.280 | 3.380 | 32,078,766 | 106,381,682 | 3.3163 | 3.310 | 3.300 | 3.310 | 3.280 | 3.380 | 32,078,766 | 3.3163 | -1.49% |
| 2025-12-29 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.460 | 44,561,475 | 151,361,611 | 3.3967 | 3.360 | 3.350 | 3.360 | 3.340 | 3.460 | 44,561,475 | 3.3967 | -0.88% |
| 2025-12-24 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.470 | 23,042,710 | 78,865,324 | 3.4226 | 3.390 | 3.390 | 3.400 | 3.390 | 3.470 | 23,042,710 | 3.4226 | -2.02% |
| 2025-12-23 | 0 | 3.460 | 3.450 | 3.460 | 3.420 | 3.560 | 38,562,070 | 133,824,921 | 3.4704 | 3.460 | 3.450 | 3.460 | 3.420 | 3.560 | 38,562,070 | 3.4704 | -2.26% |
| 2025-12-22 | 0 | 3.540 | 3.540 | 3.550 | 3.530 | 3.720 | 42,288,723 | 153,233,401 | 3.6235 | 3.540 | 3.540 | 3.550 | 3.530 | 3.720 | 42,288,723 | 3.6235 | -1.94% |
| 2025-12-19 | 0 | 3.610 | 3.590 | 3.610 | 3.530 | 3.640 | 40,596,964 | 146,094,992 | 3.5987 | 3.610 | 3.590 | 3.610 | 3.530 | 3.640 | 40,596,964 | 3.5987 | 1.69% |
| 2025-12-18 | 0 | 3.550 | 3.550 | 3.560 | 3.540 | 3.640 | 31,099,046 | 111,346,472 | 3.5804 | 3.550 | 3.550 | 3.560 | 3.540 | 3.640 | 31,099,046 | 3.5804 | -1.93% |
| 2025-12-17 | 0 | 3.620 | 3.610 | 3.620 | 3.530 | 3.670 | 55,846,026 | 200,670,362 | 3.5933 | 3.620 | 3.610 | 3.620 | 3.530 | 3.670 | 55,846,026 | 3.5933 | 0.84% |
| 2025-12-16 | 0 | 3.590 | 3.580 | 3.590 | 3.490 | 3.730 | 102,541,231 | 369,950,544 | 3.6078 | 3.590 | 3.580 | 3.590 | 3.490 | 3.730 | 102,541,231 | 3.6078 | 2.87% |
| 2025-12-15 | 0 | 3.490 | 3.480 | 3.490 | 3.470 | 3.590 | 65,103,636 | 229,060,589 | 3.5184 | 3.490 | 3.480 | 3.490 | 3.470 | 3.590 | 65,103,636 | 3.5184 | -5.16% |
| 2025-12-12 | 0 | 3.680 | 3.680 | 3.690 | 3.670 | 3.930 | 95,288,700 | 361,340,620 | 3.7921 | 3.680 | 3.680 | 3.690 | 3.670 | 3.930 | 95,288,700 | 3.7921 | -1.08% |
| 2025-12-11 | 0 | 3.720 | 3.710 | 3.720 | 3.590 | 3.870 | 126,364,377 | 469,531,285 | 3.7157 | 3.720 | 3.710 | 3.720 | 3.590 | 3.870 | 126,364,377 | 3.7157 | -1.59% |
| 2025-12-10 | 0 | 3.780 | 3.770 | 3.780 | 3.310 | 3.960 | 311,900,306 | 1,156,604,942 | 3.7083 | 3.780 | 3.770 | 3.780 | 3.310 | 3.960 | 311,900,306 | 3.7083 | 13.17% |
| 2025-12-09 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.490 | 56,776,437 | 192,111,883 | 3.3837 | 3.340 | 3.330 | 3.340 | 3.330 | 3.490 | 56,776,437 | 3.3837 | -3.47% |
| 2025-12-08 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.610 | 50,891,431 | 180,169,961 | 3.5403 | 3.460 | 3.450 | 3.460 | 3.450 | 3.610 | 50,891,431 | 3.5403 | -3.08% |
| 2025-12-05 | 0 | 3.570 | 3.570 | 3.580 | 3.520 | 3.610 | 51,717,289 | 184,551,146 | 3.5685 | 3.570 | 3.570 | 3.580 | 3.520 | 3.610 | 51,717,289 | 3.5685 | -0.83% |
| 2025-12-04 | 0 | 3.600 | 3.600 | 3.610 | 3.540 | 3.700 | 42,862,693 | 155,094,035 | 3.6184 | 3.600 | 3.600 | 3.610 | 3.540 | 3.700 | 42,862,693 | 3.6184 | 1.41% |
| 2025-12-03 | 0 | 3.550 | 3.550 | 3.560 | 3.530 | 3.680 | 39,291,028 | 141,309,956 | 3.5965 | 3.550 | 3.550 | 3.560 | 3.530 | 3.680 | 39,291,028 | 3.5965 | -3.01% |
| 2025-12-02 | 0 | 3.660 | 3.660 | 3.670 | 3.540 | 3.710 | 58,850,818 | 212,049,182 | 3.6032 | 3.660 | 3.660 | 3.670 | 3.540 | 3.710 | 58,850,818 | 3.6032 | 3.68% |
| 2025-12-01 | 0 | 3.530 | 3.530 | 3.540 | 3.530 | 3.670 | 56,193,169 | 200,984,086 | 3.5767 | 3.530 | 3.530 | 3.540 | 3.530 | 3.670 | 56,193,169 | 3.5767 | -3.02% |
| 2025-11-28 | 0 | 3.640 | 3.630 | 3.640 | 3.500 | 3.700 | 105,713,832 | 379,867,464 | 3.5934 | 3.640 | 3.630 | 3.640 | 3.500 | 3.700 | 105,713,832 | 3.5934 | 1.68% |
| 2025-11-27 | 0 | 3.580 | 3.580 | 3.590 | 3.550 | 3.730 | 186,861,982 | 679,542,746 | 3.6366 | 3.580 | 3.580 | 3.590 | 3.550 | 3.730 | 186,861,982 | 3.6366 | -7.73% |
| 2025-11-26 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 4.150 | 140,090,232 | 557,669,670 | 3.9808 | 3.880 | 3.880 | 3.900 | 3.880 | 4.150 | 140,090,232 | 3.9808 | -6.28% |
| 2025-11-25 | 0 | 4.140 | 4.140 | 4.150 | 4.140 | 4.250 | 35,186,056 | 147,160,048 | 4.1823 | 4.140 | 4.140 | 4.150 | 4.140 | 4.250 | 35,186,056 | 4.1823 | -1.19% |
| 2025-11-24 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.300 | 33,892,398 | 143,781,946 | 4.2423 | 4.190 | 4.190 | 4.200 | 4.190 | 4.300 | 33,892,398 | 4.2423 | 0.00% |
| 2025-11-21 | 0 | 4.190 | 4.190 | 4.200 | 4.140 | 4.280 | 42,258,387 | 177,769,795 | 4.2067 | 4.190 | 4.190 | 4.200 | 4.140 | 4.280 | 42,258,387 | 4.2067 | -0.48% |
| 2025-11-20 | 0 | 4.210 | 4.210 | 4.220 | 4.050 | 4.330 | 98,125,895 | 414,351,769 | 4.2227 | 4.210 | 4.210 | 4.220 | 4.050 | 4.330 | 98,125,895 | 4.2227 | 3.69% |
| 2025-11-19 | 0 | 4.060 | 4.060 | 4.070 | 4.020 | 4.120 | 38,735,401 | 157,544,304 | 4.0672 | 4.060 | 4.060 | 4.070 | 4.020 | 4.120 | 38,735,401 | 4.0672 | -1.22% |
| 2025-11-18 | 0 | 4.110 | 4.100 | 4.110 | 4.090 | 4.260 | 42,877,126 | 177,886,888 | 4.1488 | 4.110 | 4.100 | 4.110 | 4.090 | 4.260 | 42,877,126 | 4.1488 | -4.42% |
| 2025-11-17 | 0 | 4.300 | 4.290 | 4.300 | 4.250 | 4.350 | 31,207,200 | 133,662,607 | 4.2831 | 4.300 | 4.290 | 4.300 | 4.250 | 4.350 | 31,207,200 | 4.2831 | -1.15% |
| 2025-11-14 | 0 | 4.350 | 4.340 | 4.350 | 4.330 | 4.450 | 26,538,300 | 115,971,994 | 4.3700 | 4.350 | 4.340 | 4.350 | 4.330 | 4.450 | 26,538,300 | 4.3700 | -1.36% |
| 2025-11-13 | 0 | 4.410 | 4.400 | 4.410 | 4.330 | 4.430 | 19,173,825 | 84,105,040 | 4.3865 | 4.410 | 4.400 | 4.410 | 4.330 | 4.430 | 19,173,825 | 4.3865 | 0.23% |
| 2025-11-12 | 0 | 4.400 | 4.390 | 4.400 | 4.330 | 4.450 | 29,925,840 | 131,191,226 | 4.3839 | 4.400 | 4.390 | 4.400 | 4.330 | 4.450 | 29,925,840 | 4.3839 | 0.23% |
| 2025-11-11 | 0 | 4.390 | 4.380 | 4.390 | 4.360 | 4.450 | 24,776,416 | 109,019,201 | 4.4001 | 4.390 | 4.380 | 4.390 | 4.360 | 4.450 | 24,776,416 | 4.4001 | -0.23% |
| 2025-11-10 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.430 | 34,784,988 | 152,584,827 | 4.3865 | 4.400 | 4.390 | 4.400 | 4.300 | 4.430 | 34,784,988 | 4.3865 | 2.33% |
| 2025-11-07 | 0 | 4.300 | 4.300 | 4.310 | 4.280 | 4.410 | 27,522,191 | 119,429,328 | 4.3394 | 4.300 | 4.300 | 4.310 | 4.280 | 4.410 | 27,522,191 | 4.3394 | 0.00% |
| 2025-11-06 | 0 | 4.300 | 4.300 | 4.310 | 4.260 | 4.330 | 24,575,616 | 105,490,115 | 4.2925 | 4.300 | 4.300 | 4.310 | 4.260 | 4.330 | 24,575,616 | 4.2925 | -0.23% |
| 2025-11-05 | 0 | 4.310 | 4.300 | 4.310 | 4.190 | 4.330 | 22,568,506 | 96,515,798 | 4.2766 | 4.310 | 4.300 | 4.310 | 4.190 | 4.330 | 22,568,506 | 4.2766 | 0.00% |
| 2025-11-04 | 0 | 4.310 | 4.300 | 4.310 | 4.250 | 4.430 | 37,918,668 | 163,657,690 | 4.3160 | 4.310 | 4.300 | 4.310 | 4.250 | 4.430 | 37,918,668 | 4.3160 | -2.05% |
| 2025-11-03 | 0 | 4.400 | 4.390 | 4.400 | 4.370 | 4.460 | 34,714,421 | 152,847,170 | 4.4030 | 4.400 | 4.390 | 4.400 | 4.370 | 4.460 | 34,714,421 | 4.4030 | 0.00% |
| 2025-10-31 | 0 | 4.400 | 4.400 | 4.410 | 4.370 | 4.460 | 23,103,903 | 101,929,244 | 4.4118 | 4.400 | 4.400 | 4.410 | 4.370 | 4.460 | 23,103,903 | 4.4118 | -1.12% |
| 2025-10-30 | 0 | 4.450 | 4.430 | 4.450 | 4.380 | 4.550 | 42,551,363 | 189,209,310 | 4.4466 | 4.450 | 4.430 | 4.450 | 4.380 | 4.550 | 42,551,363 | 4.4466 | -1.33% |
| 2025-10-28 | 0 | 4.510 | 4.500 | 4.510 | 4.500 | 4.620 | 21,414,147 | 97,241,037 | 4.5410 | 4.510 | 4.500 | 4.510 | 4.500 | 4.620 | 21,414,147 | 4.5410 | -1.53% |
| 2025-10-27 | 0 | 4.580 | 4.580 | 4.590 | 4.510 | 4.650 | 29,527,116 | 134,835,168 | 4.5665 | 4.580 | 4.580 | 4.590 | 4.510 | 4.650 | 29,527,116 | 4.5665 | -0.43% |
| 2025-10-24 | 0 | 4.600 | 4.600 | 4.610 | 4.580 | 4.710 | 22,567,323 | 104,291,837 | 4.6214 | 4.600 | 4.600 | 4.610 | 4.580 | 4.710 | 22,567,323 | 4.6214 | -1.50% |
| 2025-10-23 | 0 | 4.670 | 4.660 | 4.670 | 4.610 | 4.720 | 15,095,449 | 70,170,369 | 4.6484 | 4.670 | 4.660 | 4.670 | 4.610 | 4.720 | 15,095,449 | 4.6484 | 0.21% |
| 2025-10-22 | 0 | 4.660 | 4.650 | 4.660 | 4.610 | 4.740 | 21,787,232 | 101,800,990 | 4.6725 | 4.660 | 4.650 | 4.660 | 4.610 | 4.740 | 21,787,232 | 4.6725 | 0.43% |
| 2025-10-21 | 0 | 4.640 | 4.640 | 4.650 | 4.580 | 4.740 | 33,966,322 | 158,931,106 | 4.6791 | 4.640 | 4.640 | 4.650 | 4.580 | 4.740 | 33,966,322 | 4.6791 | 1.75% |
| 2025-10-20 | 0 | 4.560 | 4.550 | 4.560 | 4.490 | 4.580 | 30,751,769 | 139,714,342 | 4.5433 | 4.560 | 4.550 | 4.560 | 4.490 | 4.580 | 30,751,769 | 4.5433 | 0.88% |
| 2025-10-17 | 0 | 4.520 | 4.510 | 4.520 | 4.480 | 4.840 | 108,172,554 | 496,851,529 | 4.5931 | 4.520 | 4.510 | 4.520 | 4.480 | 4.840 | 108,172,554 | 4.5931 | -5.83% |
| 2025-10-16 | 0 | 4.800 | 4.790 | 4.800 | 4.780 | 4.960 | 46,083,755 | 223,080,454 | 4.8408 | 4.800 | 4.790 | 4.800 | 4.780 | 4.960 | 46,083,755 | 4.8408 | -2.44% |
| 2025-10-15 | 0 | 4.920 | 4.910 | 4.920 | 4.890 | 5.040 | 37,251,148 | 183,953,316 | 4.9382 | 4.920 | 4.910 | 4.920 | 4.890 | 5.040 | 37,251,148 | 4.9382 | -1.20% |
| 2025-10-14 | 0 | 4.980 | 4.970 | 4.980 | 4.940 | 5.170 | 39,723,157 | 199,926,075 | 5.0330 | 4.980 | 4.970 | 4.980 | 4.940 | 5.170 | 39,723,157 | 5.0330 | -1.19% |
| 2025-10-13 | 0 | 5.040 | 5.030 | 5.040 | 4.880 | 5.090 | 68,034,491 | 339,598,894 | 4.9916 | 5.040 | 5.030 | 5.040 | 4.880 | 5.090 | 68,034,491 | 4.9916 | -3.26% |
| 2025-10-10 | 0 | 5.210 | 5.200 | 5.210 | 5.200 | 5.360 | 29,596,907 | 155,433,807 | 5.2517 | 5.210 | 5.200 | 5.210 | 5.200 | 5.360 | 29,596,907 | 5.2517 | -1.51% |
| 2025-10-09 | 0 | 5.290 | 5.280 | 5.290 | 5.230 | 5.420 | 38,745,991 | 204,942,638 | 5.2894 | 5.290 | 5.280 | 5.290 | 5.230 | 5.420 | 38,745,991 | 5.2894 | -1.12% |
| 2025-10-08 | 0 | 5.350 | 5.340 | 5.350 | 5.230 | 5.460 | 16,269,688 | 86,247,422 | 5.3011 | 5.350 | 5.340 | 5.350 | 5.230 | 5.460 | 16,269,688 | 5.3011 | -2.01% |
| 2025-10-06 | 0 | 5.460 | 5.450 | 5.460 | 5.400 | 5.530 | 4,501,419 | 24,609,596 | 5.4671 | 5.460 | 5.450 | 5.460 | 5.400 | 5.530 | 4,501,419 | 5.4671 | 0.37% |
| 2025-10-03 | 0 | 5.440 | 5.430 | 5.440 | 5.360 | 5.480 | 9,684,667 | 52,354,249 | 5.4059 | 5.440 | 5.430 | 5.440 | 5.360 | 5.480 | 9,684,667 | 5.4059 | -0.37% |
| 2025-10-02 | 0 | 5.460 | 5.450 | 5.460 | 5.380 | 5.620 | 11,465,870 | 62,544,922 | 5.4549 | 5.460 | 5.450 | 5.460 | 5.380 | 5.620 | 11,465,870 | 5.4549 | -1.97% |
| 2025-09-30 | 0 | 5.570 | 5.570 | 5.580 | 5.480 | 5.600 | 38,995,481 | 216,093,510 | 5.5415 | 5.570 | 5.570 | 5.580 | 5.480 | 5.600 | 38,995,481 | 5.5415 | 1.46% |
| 2025-09-29 | 0 | 5.490 | 5.490 | 5.500 | 5.330 | 5.510 | 31,680,270 | 171,973,672 | 5.4284 | 5.490 | 5.490 | 5.500 | 5.330 | 5.510 | 31,680,270 | 5.4284 | 1.29% |
| 2025-09-26 | 0 | 5.420 | 5.420 | 5.430 | 5.310 | 5.670 | 50,315,756 | 276,718,719 | 5.4996 | 5.420 | 5.420 | 5.430 | 5.310 | 5.670 | 50,315,756 | 5.4996 | 0.74% |
| 2025-09-25 | 0 | 5.380 | 5.370 | 5.380 | 5.340 | 5.520 | 25,721,001 | 138,985,277 | 5.4036 | 5.380 | 5.370 | 5.380 | 5.340 | 5.520 | 25,721,001 | 5.4036 | -1.10% |
| 2025-09-24 | 0 | 5.440 | 5.440 | 5.450 | 5.330 | 5.520 | 37,286,304 | 203,267,596 | 5.4515 | 5.440 | 5.440 | 5.450 | 5.330 | 5.520 | 37,286,304 | 5.4515 | 0.93% |
| 2025-09-23 | 0 | 5.390 | 5.380 | 5.390 | 5.360 | 5.720 | 41,113,864 | 223,377,631 | 5.4331 | 5.390 | 5.380 | 5.390 | 5.360 | 5.720 | 41,113,864 | 5.4331 | -4.77% |
| 2025-09-22 | 0 | 5.660 | 5.650 | 5.660 | 5.520 | 5.760 | 42,545,762 | 240,863,028 | 5.6613 | 5.660 | 5.650 | 5.660 | 5.520 | 5.760 | 42,545,762 | 5.6613 | -0.18% |
| 2025-09-19 | 0 | 5.670 | 5.660 | 5.670 | 5.480 | 5.810 | 67,428,762 | 381,519,018 | 5.6581 | 5.670 | 5.660 | 5.670 | 5.480 | 5.810 | 67,428,762 | 5.6581 | 2.53% |
| 2025-09-18 | 0 | 5.530 | 5.530 | 5.540 | 5.420 | 5.850 | 74,076,729 | 413,652,674 | 5.5841 | 5.530 | 5.530 | 5.540 | 5.420 | 5.850 | 74,076,729 | 5.5841 | -5.79% |
| 2025-09-17 | 0 | 5.870 | 5.860 | 5.870 | 5.680 | 5.900 | 52,780,235 | 305,930,842 | 5.7963 | 5.870 | 5.860 | 5.870 | 5.680 | 5.900 | 52,780,235 | 5.7963 | 2.98% |
| 2025-09-16 | 0 | 5.700 | 5.680 | 5.700 | 5.590 | 5.880 | 34,339,058 | 195,564,823 | 5.6951 | 5.700 | 5.680 | 5.700 | 5.590 | 5.880 | 34,339,058 | 5.6951 | -0.87% |
| 2025-09-15 | 0 | 5.750 | 5.750 | 5.760 | 5.620 | 5.830 | 46,967,160 | 268,211,791 | 5.7106 | 5.750 | 5.750 | 5.760 | 5.620 | 5.830 | 46,967,160 | 5.7106 | -0.69% |
| 2025-09-12 | 0 | 5.790 | 5.780 | 5.790 | 5.640 | 5.940 | 76,446,414 | 442,705,938 | 5.7911 | 5.790 | 5.780 | 5.790 | 5.640 | 5.940 | 76,446,414 | 5.7911 | 3.39% |
| 2025-09-11 | 0 | 5.600 | 5.580 | 5.600 | 5.520 | 5.630 | 27,827,977 | 155,254,607 | 5.5791 | 5.600 | 5.580 | 5.600 | 5.520 | 5.630 | 27,827,977 | 5.5791 | -0.53% |
| 2025-09-10 | 0 | 5.630 | 5.620 | 5.630 | 5.450 | 5.670 | 54,184,813 | 302,381,009 | 5.5805 | 5.630 | 5.620 | 5.630 | 5.450 | 5.670 | 54,184,813 | 5.5805 | 2.36% |
| 2025-09-09 | 0 | 5.500 | 5.490 | 5.500 | 5.330 | 5.610 | 70,595,300 | 389,350,402 | 5.5152 | 5.500 | 5.490 | 5.500 | 5.330 | 5.610 | 70,595,300 | 5.5152 | 3.58% |
| 2025-09-08 | 0 | 5.310 | 5.300 | 5.310 | 5.300 | 5.490 | 47,961,540 | 257,938,758 | 5.3780 | 5.310 | 5.300 | 5.310 | 5.300 | 5.490 | 47,961,540 | 5.3780 | 1.72% |
| 2025-09-05 | 0 | 5.220 | 5.220 | 5.230 | 5.120 | 5.250 | 19,778,728 | 102,827,895 | 5.1989 | 5.220 | 5.220 | 5.230 | 5.120 | 5.250 | 19,778,728 | 5.1989 | 1.75% |
| 2025-09-04 | 0 | 5.130 | 5.120 | 5.130 | 5.080 | 5.240 | 27,882,127 | 143,740,688 | 5.1553 | 5.130 | 5.120 | 5.130 | 5.080 | 5.240 | 27,882,127 | 5.1553 | -1.54% |
| 2025-09-03 | 0 | 5.210 | 5.200 | 5.210 | 5.180 | 5.440 | 39,407,579 | 206,715,985 | 5.2456 | 5.210 | 5.200 | 5.210 | 5.180 | 5.440 | 39,407,579 | 5.2456 | -3.16% |
| 2025-09-02 | 0 | 5.380 | 5.380 | 5.390 | 5.350 | 5.550 | 40,443,236 | 220,079,907 | 5.4417 | 5.380 | 5.380 | 5.390 | 5.350 | 5.550 | 40,443,236 | 5.4417 | -0.74% |
| 2025-09-01 | 0 | 5.420 | 5.420 | 5.430 | 5.270 | 5.450 | 35,884,654 | 193,196,469 | 5.3838 | 5.420 | 5.420 | 5.430 | 5.270 | 5.450 | 35,884,654 | 5.3838 | 2.07% |
| 2025-08-29 | 0 | 5.310 | 5.310 | 5.320 | 5.300 | 5.450 | 32,534,200 | 174,413,696 | 5.3609 | 5.310 | 5.310 | 5.320 | 5.300 | 5.450 | 32,534,200 | 5.3609 | 0.95% |
| 2025-08-28 | 0 | 5.260 | 5.250 | 5.260 | 5.210 | 5.370 | 31,990,017 | 169,009,314 | 5.2832 | 5.260 | 5.250 | 5.260 | 5.210 | 5.370 | 31,990,017 | 5.2832 | -0.94% |
| 2025-08-27 | 0 | 5.310 | 5.300 | 5.310 | 5.260 | 5.660 | 83,369,900 | 448,812,270 | 5.3834 | 5.310 | 5.300 | 5.310 | 5.260 | 5.660 | 83,369,900 | 5.3834 | -5.35% |
| 2025-08-26 | 0 | 5.610 | 5.610 | 5.620 | 5.550 | 5.750 | 50,442,906 | 285,111,902 | 5.6522 | 5.610 | 5.610 | 5.620 | 5.550 | 5.750 | 50,442,906 | 5.6522 | -1.23% |
| 2025-08-25 | 0 | 5.680 | 5.680 | 5.690 | 5.210 | 5.990 | 245,096,424 | 1,405,151,772 | 5.7331 | 5.680 | 5.680 | 5.690 | 5.210 | 5.990 | 245,096,424 | 5.7331 | 9.86% |
| 2025-08-22 | 0 | 5.170 | 5.160 | 5.170 | 5.100 | 5.180 | 19,988,586 | 102,604,609 | 5.1332 | 5.170 | 5.160 | 5.170 | 5.100 | 5.180 | 19,988,586 | 5.1332 | 0.78% |
| 2025-08-21 | 0 | 5.130 | 5.120 | 5.130 | 5.090 | 5.180 | 18,820,103 | 96,588,625 | 5.1322 | 5.130 | 5.120 | 5.130 | 5.090 | 5.180 | 18,820,103 | 5.1322 | 0.00% |
| 2025-08-20 | 0 | 5.130 | 5.130 | 5.140 | 5.070 | 5.220 | 31,198,346 | 159,864,564 | 5.1241 | 5.130 | 5.130 | 5.140 | 5.070 | 5.220 | 31,198,346 | 5.1241 | -1.72% |
| 2025-08-19 | 0 | 5.220 | 5.210 | 5.220 | 5.200 | 5.350 | 32,896,514 | 173,577,269 | 5.2765 | 5.220 | 5.210 | 5.220 | 5.200 | 5.350 | 32,896,514 | 5.2765 | 0.58% |
| 2025-08-18 | 0 | 5.190 | 5.190 | 5.200 | 5.190 | 5.280 | 28,477,816 | 148,459,765 | 5.2132 | 5.190 | 5.190 | 5.200 | 5.190 | 5.280 | 28,477,816 | 5.2132 | -1.33% |
| 2025-08-15 | 0 | 5.260 | 5.260 | 5.270 | 5.160 | 5.380 | 51,351,130 | 270,701,115 | 5.2716 | 5.260 | 5.260 | 5.270 | 5.160 | 5.380 | 51,351,130 | 5.2716 | 1.35% |
| 2025-08-14 | 0 | 5.190 | 5.180 | 5.190 | 5.080 | 5.250 | 51,223,532 | 265,135,384 | 5.1760 | 5.190 | 5.180 | 5.190 | 5.080 | 5.250 | 51,223,532 | 5.1760 | 1.96% |
| 2025-08-13 | 0 | 5.090 | 5.080 | 5.090 | 5.000 | 5.090 | 22,194,559 | 112,178,831 | 5.0543 | 5.090 | 5.080 | 5.090 | 5.000 | 5.090 | 22,194,559 | 5.0543 | 0.99% |
| 2025-08-12 | 0 | 5.040 | 5.030 | 5.040 | 5.000 | 5.060 | 13,444,637 | 67,677,257 | 5.0338 | 5.040 | 5.030 | 5.040 | 5.000 | 5.060 | 13,444,637 | 5.0338 | 0.80% |
| 2025-08-11 | 0 | 5.000 | 4.990 | 5.000 | 4.980 | 5.140 | 34,484,647 | 173,757,906 | 5.0387 | 5.000 | 4.990 | 5.000 | 4.980 | 5.140 | 34,484,647 | 5.0387 | -0.40% |
| 2025-08-08 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.080 | 13,159,200 | 66,082,051 | 5.0217 | 5.020 | 5.010 | 5.020 | 5.000 | 5.080 | 13,159,200 | 5.0217 | -0.79% |
| 2025-08-07 | 0 | 5.060 | 5.050 | 5.060 | 4.940 | 5.090 | 28,048,604 | 141,124,352 | 5.0314 | 5.060 | 5.050 | 5.060 | 4.940 | 5.090 | 28,048,604 | 5.0314 | 2.02% |
| 2025-08-06 | 0 | 4.960 | 4.950 | 4.960 | 4.930 | 4.980 | 12,453,356 | 61,621,930 | 4.9482 | 4.960 | 4.950 | 4.960 | 4.930 | 4.980 | 12,453,356 | 4.9482 | 0.20% |
| 2025-08-05 | 0 | 4.950 | 4.950 | 4.960 | 4.900 | 4.970 | 13,569,340 | 66,980,941 | 4.9362 | 4.950 | 4.950 | 4.960 | 4.900 | 4.970 | 13,569,340 | 4.9362 | 0.81% |
| 2025-08-04 | 0 | 4.910 | 4.900 | 4.910 | 4.850 | 4.930 | 21,366,556 | 104,543,990 | 4.8929 | 4.910 | 4.900 | 4.910 | 4.850 | 4.930 | 21,366,556 | 4.8929 | 0.20% |
| 2025-08-01 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 5.030 | 32,997,545 | 163,000,065 | 4.9398 | 4.900 | 4.890 | 4.900 | 4.890 | 5.030 | 32,997,545 | 4.9398 | -1.80% |
| 2025-07-31 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.370 | 95,520,244 | 484,893,249 | 5.0763 | 4.990 | 4.980 | 4.990 | 4.980 | 5.370 | 95,520,244 | 5.0763 | -7.42% |
| 2025-07-30 | 0 | 5.390 | 5.380 | 5.390 | 5.380 | 5.640 | 26,767,760 | 146,776,592 | 5.4833 | 5.390 | 5.380 | 5.390 | 5.380 | 5.640 | 26,767,760 | 5.4833 | -2.88% |
| 2025-07-29 | 0 | 5.550 | 5.540 | 5.550 | 5.370 | 5.550 | 19,206,015 | 104,600,195 | 5.4462 | 5.550 | 5.540 | 5.550 | 5.370 | 5.550 | 19,206,015 | 5.4462 | 1.28% |
| 2025-07-28 | 0 | 5.480 | 5.480 | 5.490 | 5.440 | 5.580 | 18,706,150 | 102,955,483 | 5.5038 | 5.480 | 5.480 | 5.490 | 5.440 | 5.580 | 18,706,150 | 5.5038 | -0.36% |
| 2025-07-25 | 0 | 5.500 | 5.490 | 5.500 | 5.480 | 5.600 | 27,415,635 | 152,168,086 | 5.5504 | 5.500 | 5.490 | 5.500 | 5.480 | 5.600 | 27,415,635 | 5.5504 | -1.26% |
| 2025-07-24 | 0 | 5.570 | 5.560 | 5.570 | 5.390 | 5.600 | 53,851,725 | 298,080,618 | 5.5352 | 5.570 | 5.560 | 5.570 | 5.390 | 5.600 | 53,851,725 | 5.5352 | 2.96% |
| 2025-07-23 | 0 | 5.410 | 5.400 | 5.410 | 5.310 | 5.450 | 43,136,526 | 231,992,821 | 5.3781 | 5.410 | 5.400 | 5.410 | 5.310 | 5.450 | 43,136,526 | 5.3781 | 2.27% |
| 2025-07-22 | 0 | 5.290 | 5.280 | 5.290 | 5.160 | 5.310 | 30,833,239 | 162,004,747 | 5.2542 | 5.290 | 5.280 | 5.290 | 5.160 | 5.310 | 30,833,239 | 5.2542 | 1.54% |
| 2025-07-21 | 0 | 5.210 | 5.210 | 5.220 | 5.160 | 5.230 | 14,640,710 | 76,134,976 | 5.2002 | 5.210 | 5.210 | 5.220 | 5.160 | 5.230 | 14,640,710 | 5.2002 | 0.77% |
| 2025-07-18 | 0 | 5.170 | 5.160 | 5.170 | 5.150 | 5.240 | 21,294,876 | 110,493,231 | 5.1887 | 5.170 | 5.160 | 5.170 | 5.150 | 5.240 | 21,294,876 | 5.1887 | 0.58% |
| 2025-07-17 | 0 | 5.140 | 5.140 | 5.150 | 5.100 | 5.230 | 29,157,880 | 149,870,989 | 5.1400 | 5.140 | 5.140 | 5.150 | 5.100 | 5.230 | 29,157,880 | 5.1400 | -1.72% |
| 2025-07-16 | 0 | 5.230 | 5.220 | 5.230 | 5.140 | 5.340 | 33,635,900 | 176,658,255 | 5.2521 | 5.230 | 5.220 | 5.230 | 5.140 | 5.340 | 33,635,900 | 5.2521 | 0.38% |
| 2025-07-15 | 0 | 5.210 | 5.200 | 5.210 | 5.100 | 5.310 | 55,640,340 | 288,941,474 | 5.1930 | 5.210 | 5.200 | 5.210 | 5.100 | 5.310 | 55,640,340 | 5.1930 | -2.07% |
| 2025-07-14 | 0 | 5.320 | 5.310 | 5.320 | 5.280 | 5.430 | 26,113,767 | 139,515,566 | 5.3426 | 5.320 | 5.310 | 5.320 | 5.280 | 5.430 | 26,113,767 | 5.3426 | -0.19% |
| 2025-07-11 | 0 | 5.330 | 5.330 | 5.340 | 5.280 | 5.450 | 52,521,836 | 281,372,274 | 5.3572 | 5.330 | 5.330 | 5.340 | 5.280 | 5.450 | 52,521,836 | 5.3572 | -1.11% |
| 2025-07-10 | 0 | 5.390 | 5.390 | 5.400 | 5.060 | 5.550 | 111,293,622 | 596,134,151 | 5.3564 | 5.390 | 5.390 | 5.400 | 5.060 | 5.550 | 111,293,622 | 5.3564 | 5.69% |
| 2025-07-09 | 0 | 5.100 | 5.090 | 5.100 | 5.070 | 5.210 | 18,981,350 | 97,394,641 | 5.1311 | 5.100 | 5.090 | 5.100 | 5.070 | 5.210 | 18,981,350 | 5.1311 | -1.16% |
| 2025-07-08 | 0 | 5.160 | 5.160 | 5.170 | 5.110 | 5.200 | 16,984,552 | 87,647,822 | 5.1604 | 5.160 | 5.160 | 5.170 | 5.110 | 5.200 | 16,984,552 | 5.1604 | -0.39% |
| 2025-07-07 | 0 | 5.180 | 5.170 | 5.180 | 5.110 | 5.280 | 32,260,753 | 167,747,506 | 5.1997 | 5.180 | 5.170 | 5.180 | 5.110 | 5.280 | 32,260,753 | 5.1997 | 1.77% |
| 2025-07-04 | 0 | 5.090 | 5.080 | 5.090 | 5.030 | 5.210 | 17,586,932 | 89,734,030 | 5.1023 | 5.090 | 5.080 | 5.090 | 5.030 | 5.210 | 17,586,932 | 5.1023 | -0.59% |
| 2025-07-03 | 0 | 5.120 | 5.120 | 5.130 | 5.080 | 5.290 | 29,407,900 | 152,064,032 | 5.1709 | 5.120 | 5.120 | 5.130 | 5.080 | 5.290 | 29,407,900 | 5.1709 | 0.20% |
| 2025-07-02 | 0 | 5.110 | 5.100 | 5.110 | 4.890 | 5.150 | 42,364,637 | 214,183,404 | 5.0557 | 5.110 | 5.100 | 5.110 | 4.890 | 5.150 | 42,364,637 | 5.0557 | 4.50% |
| 2025-06-30 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 5.060 | 19,147,930 | 94,708,575 | 4.9462 | 4.890 | 4.880 | 4.890 | 4.880 | 5.060 | 19,147,930 | 4.9462 | -1.01% |
| 2025-06-27 | 0 | 4.940 | 4.930 | 4.940 | 4.920 | 5.100 | 28,172,231 | 141,329,343 | 5.0166 | 4.940 | 4.930 | 4.940 | 4.920 | 5.100 | 28,172,231 | 5.0166 | -1.40% |
| 2025-06-26 | 0 | 5.010 | 5.000 | 5.010 | 4.880 | 5.010 | 24,826,247 | 122,892,074 | 4.9501 | 5.010 | 5.000 | 5.010 | 4.880 | 5.010 | 24,826,247 | 4.9501 | 0.60% |
| 2025-06-25 | 0 | 4.980 | 4.970 | 4.980 | 4.830 | 5.010 | 38,021,720 | 187,431,940 | 4.9296 | 4.980 | 4.970 | 4.980 | 4.830 | 5.010 | 38,021,720 | 4.9296 | 3.75% |
| 2025-06-24 | 0 | 4.800 | 4.800 | 4.810 | 4.730 | 4.840 | 19,139,817 | 91,916,032 | 4.8023 | 4.800 | 4.800 | 4.810 | 4.730 | 4.840 | 19,139,817 | 4.8023 | 1.69% |
| 2025-06-23 | 0 | 4.720 | 4.710 | 4.720 | 4.590 | 4.730 | 19,109,986 | 89,237,971 | 4.6697 | 4.720 | 4.710 | 4.720 | 4.590 | 4.730 | 19,109,986 | 4.6697 | 0.64% |
| 2025-06-20 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 4.790 | 25,970,817 | 122,539,450 | 4.7184 | 4.690 | 4.680 | 4.690 | 4.670 | 4.790 | 25,970,817 | 4.7184 | -0.64% |
| 2025-06-19 | 0 | 4.720 | 4.720 | 4.730 | 4.720 | 4.920 | 43,813,319 | 209,342,309 | 4.7781 | 4.720 | 4.720 | 4.730 | 4.720 | 4.920 | 43,813,319 | 4.7781 | -4.07% |
| 2025-06-18 | 0 | 4.920 | 4.910 | 4.920 | 4.880 | 5.060 | 29,826,895 | 146,799,857 | 4.9217 | 4.920 | 4.910 | 4.920 | 4.880 | 5.060 | 29,826,895 | 4.9217 | -2.38% |
| 2025-06-17 | 0 | 5.040 | 5.040 | 5.050 | 5.010 | 5.100 | 14,148,405 | 71,375,496 | 5.0448 | 5.040 | 5.040 | 5.050 | 5.010 | 5.100 | 14,148,405 | 5.0448 | -0.98% |
| 2025-06-16 | 0 | 5.090 | 5.080 | 5.090 | 4.960 | 5.240 | 49,519,991 | 253,165,420 | 5.1124 | 5.090 | 5.080 | 5.090 | 4.960 | 5.240 | 49,519,991 | 5.1124 | 3.04% |
| 2025-06-13 | 0 | 4.940 | 4.930 | 4.940 | 4.930 | 5.070 | 23,101,500 | 114,955,618 | 4.9761 | 4.940 | 4.930 | 4.940 | 4.930 | 5.070 | 23,101,500 | 4.9761 | -2.18% |
| 2025-06-12 | 0 | 5.050 | 5.040 | 5.050 | 5.020 | 5.110 | 15,262,200 | 77,027,715 | 5.0470 | 5.050 | 5.040 | 5.050 | 5.020 | 5.110 | 15,262,200 | 5.0470 | -0.98% |
| 2025-06-11 | 0 | 5.100 | 5.100 | 5.110 | 5.060 | 5.160 | 22,629,403 | 115,809,381 | 5.1177 | 5.100 | 5.100 | 5.110 | 5.060 | 5.160 | 22,629,403 | 5.1177 | 0.79% |
| 2025-06-10 | 0 | 5.060 | 5.060 | 5.070 | 5.010 | 5.250 | 49,174,922 | 251,974,427 | 5.1240 | 5.060 | 5.060 | 5.070 | 5.010 | 5.250 | 49,174,922 | 5.1240 | 0.20% |
| 2025-06-09 | 0 | 5.050 | 5.040 | 5.050 | 4.980 | 5.060 | 19,198,284 | 96,455,341 | 5.0242 | 5.050 | 5.040 | 5.050 | 4.980 | 5.060 | 19,198,284 | 5.0242 | 1.61% |
| 2025-06-06 | 0 | 4.970 | 4.970 | 4.980 | 4.950 | 5.020 | 10,932,057 | 54,334,137 | 4.9702 | 4.970 | 4.970 | 4.980 | 4.950 | 5.020 | 10,932,057 | 4.9702 | 0.00% |
| 2025-06-05 | 0 | 4.970 | 4.970 | 4.980 | 4.960 | 5.110 | 21,338,610 | 106,909,677 | 5.0102 | 4.970 | 4.970 | 4.980 | 4.960 | 5.110 | 21,338,610 | 5.0102 | 0.20% |
| 2025-06-04 | 0 | 4.960 | 4.950 | 4.960 | 4.930 | 5.070 | 23,646,243 | 117,793,838 | 4.9815 | 4.960 | 4.950 | 4.960 | 4.930 | 5.070 | 23,646,243 | 4.9815 | 0.61% |
| 2025-06-03 | 0 | 4.930 | 4.930 | 4.940 | 4.910 | 5.050 | 23,220,470 | 115,134,487 | 4.9583 | 4.930 | 4.930 | 4.940 | 4.910 | 5.050 | 23,220,470 | 4.9583 | 1.02% |
| 2025-06-02 | 0 | 4.880 | 4.870 | 4.880 | 4.740 | 5.080 | 21,407,518 | 103,465,021 | 4.8331 | 4.880 | 4.870 | 4.880 | 4.740 | 5.080 | 21,407,518 | 4.8331 | -4.87% |
| 2025-05-30 | 0 | 5.130 | 5.130 | 5.150 | 5.110 | 5.210 | 14,786,042 | 76,101,018 | 5.1468 | 5.130 | 5.130 | 5.150 | 5.110 | 5.210 | 14,786,042 | 5.1468 | -0.58% |
| 2025-05-29 | 0 | 5.160 | 5.150 | 5.160 | 5.090 | 5.180 | 17,390,776 | 89,409,637 | 5.1412 | 5.160 | 5.150 | 5.160 | 5.090 | 5.180 | 17,390,776 | 5.1412 | 1.57% |
| 2025-05-28 | 0 | 5.080 | 5.070 | 5.080 | 5.040 | 5.130 | 12,270,480 | 62,241,659 | 5.0725 | 5.080 | 5.070 | 5.080 | 5.040 | 5.130 | 12,270,480 | 5.0725 | 0.59% |
| 2025-05-27 | 0 | 5.050 | 5.040 | 5.050 | 5.000 | 5.090 | 8,588,736 | 43,340,299 | 5.0462 | 5.050 | 5.040 | 5.050 | 5.000 | 5.090 | 8,588,736 | 5.0462 | 0.60% |
| 2025-05-26 | 0 | 5.020 | 5.020 | 5.030 | 5.000 | 5.100 | 13,730,311 | 69,311,217 | 5.0480 | 5.020 | 5.020 | 5.030 | 5.000 | 5.100 | 13,730,311 | 5.0480 | -0.20% |
| 2025-05-23 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.120 | 19,279,160 | 97,786,387 | 5.0721 | 5.030 | 5.020 | 5.030 | 5.010 | 5.120 | 19,279,160 | 5.0721 | -0.79% |
| 2025-05-22 | 0 | 5.070 | 5.070 | 5.080 | 5.030 | 5.190 | 37,213,325 | 190,683,390 | 5.1241 | 5.070 | 5.070 | 5.080 | 5.030 | 5.190 | 37,213,325 | 5.1241 | -2.50% |
| 2025-05-21 | 0 | 5.200 | 5.200 | 5.210 | 5.180 | 5.300 | 26,035,018 | 136,060,224 | 5.2260 | 5.200 | 5.200 | 5.210 | 5.180 | 5.300 | 26,035,018 | 5.2260 | -1.33% |
| 2025-05-20 | 0 | 5.270 | 5.260 | 5.270 | 5.250 | 5.320 | 16,378,889 | 86,326,524 | 5.2706 | 5.270 | 5.260 | 5.270 | 5.250 | 5.320 | 16,378,889 | 5.2706 | -0.38% |
| 2025-05-19 | 0 | 5.290 | 5.280 | 5.290 | 5.250 | 5.350 | 17,345,562 | 91,731,814 | 5.2885 | 5.290 | 5.280 | 5.290 | 5.250 | 5.350 | 17,345,562 | 5.2885 | -0.56% |
| 2025-05-16 | 0 | 5.320 | 5.310 | 5.320 | 5.280 | 5.410 | 16,409,260 | 87,327,217 | 5.3218 | 5.320 | 5.310 | 5.320 | 5.280 | 5.410 | 16,409,260 | 5.3218 | -1.85% |
| 2025-05-15 | 0 | 5.420 | 5.410 | 5.420 | 5.380 | 5.560 | 18,597,662 | 101,618,102 | 5.4640 | 5.420 | 5.410 | 5.420 | 5.380 | 5.560 | 18,597,662 | 5.4640 | -1.81% |
| 2025-05-14 | 0 | 5.520 | 5.510 | 5.520 | 5.410 | 5.580 | 30,393,600 | 167,020,181 | 5.4952 | 5.520 | 5.510 | 5.520 | 5.410 | 5.580 | 30,393,600 | 5.4952 | 0.55% |
| 2025-05-13 | 0 | 5.490 | 5.480 | 5.490 | 5.410 | 5.580 | 30,954,902 | 170,407,104 | 5.5050 | 5.490 | 5.480 | 5.490 | 5.410 | 5.580 | 30,954,902 | 5.5050 | 0.00% |
| 2025-05-12 | 0 | 5.490 | 5.480 | 5.490 | 5.250 | 5.490 | 41,268,566 | 222,878,953 | 5.4007 | 5.490 | 5.480 | 5.490 | 5.250 | 5.490 | 41,268,566 | 5.4007 | 4.77% |
| 2025-05-09 | 0 | 5.240 | 5.230 | 5.240 | 5.190 | 5.350 | 27,806,498 | 145,708,974 | 5.2401 | 5.240 | 5.230 | 5.240 | 5.190 | 5.350 | 27,806,498 | 5.2401 | -1.69% |
| 2025-05-08 | 0 | 5.330 | 5.330 | 5.340 | 5.330 | 5.410 | 17,485,420 | 94,101,107 | 5.3817 | 5.330 | 5.330 | 5.340 | 5.330 | 5.410 | 17,485,420 | 5.3817 | -0.93% |
| 2025-05-07 | 0 | 5.380 | 5.370 | 5.380 | 5.360 | 5.700 | 51,466,780 | 282,585,046 | 5.4906 | 5.380 | 5.370 | 5.380 | 5.360 | 5.700 | 51,466,780 | 5.4906 | 0.00% |
| 2025-05-06 | 0 | 5.380 | 5.360 | 5.380 | 5.350 | 5.440 | 20,299,500 | 109,433,721 | 5.3910 | 5.380 | 5.360 | 5.380 | 5.350 | 5.440 | 20,299,500 | 5.3910 | -0.37% |
| 2025-05-02 | 0 | 5.400 | 5.400 | 5.410 | 5.160 | 5.450 | 14,706,700 | 78,966,220 | 5.3694 | 5.400 | 5.400 | 5.410 | 5.160 | 5.450 | 14,706,700 | 5.3694 | 0.93% |
| 2025-04-30 | 0 | 5.350 | 5.340 | 5.350 | 5.280 | 5.390 | 49,104,100 | 261,798,920 | 5.3315 | 5.350 | 5.340 | 5.350 | 5.280 | 5.390 | 49,104,100 | 5.3315 | -1.65% |
| 2025-04-29 | 0 | 5.440 | 5.440 | 5.450 | 5.430 | 5.510 | 17,409,700 | 95,040,834 | 5.4591 | 5.440 | 5.440 | 5.450 | 5.430 | 5.510 | 17,409,700 | 5.4591 | -0.55% |
| 2025-04-28 | 0 | 5.470 | 5.460 | 5.470 | 5.410 | 5.760 | 47,455,700 | 260,932,233 | 5.4984 | 5.470 | 5.460 | 5.470 | 5.410 | 5.760 | 47,455,700 | 5.4984 | -4.37% |
| 2025-04-25 | 0 | 5.720 | 5.720 | 5.730 | 5.700 | 6.180 | 92,852,978 | 553,129,604 | 5.9570 | 5.720 | 5.720 | 5.730 | 5.700 | 6.180 | 92,852,978 | 5.9570 | -2.72% |
| 2025-04-24 | 0 | 5.880 | 5.870 | 5.880 | 5.640 | 5.940 | 38,780,320 | 225,523,559 | 5.8154 | 5.880 | 5.870 | 5.880 | 5.640 | 5.940 | 38,780,320 | 5.8154 | 1.55% |
| 2025-04-23 | 0 | 5.790 | 5.790 | 5.800 | 5.750 | 5.920 | 29,174,507 | 169,548,349 | 5.8115 | 5.790 | 5.790 | 5.800 | 5.750 | 5.920 | 29,174,507 | 5.8115 | -0.69% |
| 2025-04-22 | 0 | 5.830 | 5.830 | 5.840 | 5.800 | 5.950 | 27,768,344 | 162,914,252 | 5.8669 | 5.830 | 5.830 | 5.840 | 5.800 | 5.950 | 27,768,344 | 5.8669 | -1.19% |
| 2025-04-17 | 0 | 5.900 | 5.880 | 5.900 | 5.560 | 5.990 | 85,761,927 | 502,964,034 | 5.8647 | 5.900 | 5.880 | 5.900 | 5.560 | 5.990 | 85,761,927 | 5.8647 | 4.98% |
| 2025-04-16 | 0 | 5.620 | 5.600 | 5.620 | 5.450 | 5.720 | 36,919,200 | 206,092,125 | 5.5822 | 5.620 | 5.600 | 5.620 | 5.450 | 5.720 | 36,919,200 | 5.5822 | 0.54% |
| 2025-04-15 | 0 | 5.590 | 5.580 | 5.590 | 5.500 | 5.750 | 33,142,169 | 185,039,472 | 5.5832 | 5.590 | 5.580 | 5.590 | 5.500 | 5.750 | 33,142,169 | 5.5832 | -2.95% |
| 2025-04-14 | 0 | 5.760 | 5.750 | 5.760 | 5.670 | 5.830 | 27,682,480 | 159,232,999 | 5.7521 | 5.760 | 5.750 | 5.760 | 5.670 | 5.830 | 27,682,480 | 5.7521 | -0.35% |
| 2025-04-11 | 0 | 5.780 | 5.770 | 5.780 | 5.610 | 5.800 | 43,547,833 | 249,221,097 | 5.7229 | 5.780 | 5.770 | 5.780 | 5.610 | 5.800 | 43,547,833 | 5.7229 | 2.48% |
| 2025-04-10 | 0 | 5.640 | 5.630 | 5.640 | 5.390 | 5.800 | 86,960,862 | 488,710,464 | 5.6199 | 5.640 | 5.630 | 5.640 | 5.390 | 5.800 | 86,960,862 | 5.6199 | 2.73% |
| 2025-04-09 | 0 | 5.490 | 5.470 | 5.490 | 4.970 | 5.610 | 124,210,656 | 669,227,307 | 5.3878 | 5.490 | 5.470 | 5.490 | 4.970 | 5.610 | 124,210,656 | 5.3878 | 4.57% |
| 2025-04-08 | 0 | 5.250 | 5.240 | 5.250 | 5.120 | 5.360 | 52,867,198 | 277,173,730 | 5.2428 | 5.250 | 5.240 | 5.250 | 5.120 | 5.360 | 52,867,198 | 5.2428 | 1.94% |
| 2025-04-07 | 0 | 5.150 | 5.140 | 5.150 | 4.970 | 5.470 | 95,060,295 | 494,062,127 | 5.1974 | 5.150 | 5.140 | 5.150 | 4.970 | 5.470 | 95,060,295 | 5.1974 | -10.75% |
| 2025-04-03 | 0 | 5.770 | 5.770 | 5.780 | 5.450 | 5.790 | 40,674,117 | 231,507,398 | 5.6918 | 5.770 | 5.770 | 5.780 | 5.450 | 5.790 | 40,674,117 | 5.6918 | 3.78% |
| 2025-04-02 | 0 | 5.560 | 5.550 | 5.560 | 5.470 | 5.580 | 20,412,360 | 112,868,858 | 5.5294 | 5.560 | 5.550 | 5.560 | 5.470 | 5.580 | 20,412,360 | 5.5294 | 0.72% |
| 2025-04-01 | 0 | 5.520 | 5.510 | 5.520 | 5.490 | 5.680 | 32,590,600 | 181,372,195 | 5.5652 | 5.520 | 5.510 | 5.520 | 5.490 | 5.680 | 32,590,600 | 5.5652 | -0.36% |
| 2025-03-31 | 0 | 5.540 | 5.530 | 5.540 | 5.450 | 5.750 | 22,880,411 | 126,718,660 | 5.5383 | 5.540 | 5.530 | 5.540 | 5.450 | 5.750 | 22,880,411 | 5.5383 | -3.15% |
| 2025-03-28 | 0 | 5.720 | 5.710 | 5.720 | 5.650 | 5.780 | 14,685,000 | 83,828,970 | 5.7085 | 5.720 | 5.710 | 5.720 | 5.650 | 5.780 | 14,685,000 | 5.7085 | -0.35% |
| 2025-03-27 | 0 | 5.740 | 5.720 | 5.740 | 5.650 | 5.780 | 15,741,500 | 90,161,631 | 5.7276 | 5.740 | 5.720 | 5.740 | 5.650 | 5.780 | 15,741,500 | 5.7276 | 0.53% |
| 2025-03-26 | 0 | 5.710 | 5.700 | 5.710 | 5.630 | 5.820 | 20,283,200 | 116,103,351 | 5.7241 | 5.710 | 5.700 | 5.710 | 5.630 | 5.820 | 20,283,200 | 5.7241 | 1.60% |
| 2025-03-25 | 0 | 5.620 | 5.610 | 5.620 | 5.610 | 5.770 | 18,346,605 | 103,957,789 | 5.6663 | 5.620 | 5.610 | 5.620 | 5.610 | 5.770 | 18,346,605 | 5.6663 | -1.92% |
| 2025-03-24 | 0 | 5.730 | 5.720 | 5.730 | 5.670 | 5.870 | 26,889,203 | 154,348,996 | 5.7402 | 5.730 | 5.720 | 5.730 | 5.670 | 5.870 | 26,889,203 | 5.7402 | -2.05% |
| 2025-03-21 | 0 | 5.850 | 5.800 | 5.850 | 5.790 | 6.050 | 46,077,786 | 270,624,434 | 5.8732 | 5.850 | 5.800 | 5.850 | 5.790 | 6.050 | 46,077,786 | 5.8732 | -2.66% |
| 2025-03-20 | 0 | 6.010 | 6.000 | 6.010 | 6.000 | 6.180 | 25,965,300 | 157,966,298 | 6.0837 | 6.010 | 6.000 | 6.010 | 6.000 | 6.180 | 25,965,300 | 6.0837 | -2.59% |
| 2025-03-19 | 0 | 6.170 | 6.160 | 6.170 | 6.030 | 6.180 | 32,386,065 | 197,444,998 | 6.0966 | 6.170 | 6.160 | 6.170 | 6.030 | 6.180 | 32,386,065 | 6.0966 | 0.49% |
| 2025-03-18 | 0 | 6.140 | 6.140 | 6.150 | 6.080 | 6.220 | 36,818,540 | 225,988,843 | 6.1379 | 6.140 | 6.140 | 6.150 | 6.080 | 6.220 | 36,818,540 | 6.1379 | 0.16% |
| 2025-03-17 | 0 | 6.130 | 6.120 | 6.130 | 6.100 | 6.370 | 39,711,120 | 246,732,657 | 6.2132 | 6.130 | 6.120 | 6.130 | 6.100 | 6.370 | 39,711,120 | 6.2132 | 0.16% |
| 2025-03-14 | 0 | 6.120 | 6.110 | 6.120 | 5.900 | 6.200 | 52,310,775 | 318,719,693 | 6.0928 | 6.120 | 6.110 | 6.120 | 5.900 | 6.200 | 52,310,775 | 6.0928 | 3.73% |
| 2025-03-13 | 0 | 5.900 | 5.890 | 5.900 | 5.810 | 6.050 | 29,042,040 | 171,822,172 | 5.9163 | 5.900 | 5.890 | 5.900 | 5.810 | 6.050 | 29,042,040 | 5.9163 | -1.34% |
| 2025-03-12 | 0 | 5.980 | 5.970 | 5.980 | 5.910 | 6.100 | 33,282,341 | 200,085,298 | 6.0118 | 5.980 | 5.970 | 5.980 | 5.910 | 6.100 | 33,282,341 | 6.0118 | -0.50% |
| 2025-03-11 | 0 | 6.010 | 6.010 | 6.020 | 6.000 | 6.150 | 53,717,340 | 325,892,171 | 6.0668 | 6.010 | 6.010 | 6.020 | 6.000 | 6.150 | 53,717,340 | 6.0668 | -3.06% |
| 2025-03-10 | 0 | 6.200 | 6.180 | 6.200 | 6.150 | 6.460 | 40,268,519 | 251,657,567 | 6.2495 | 6.200 | 6.180 | 6.200 | 6.150 | 6.460 | 40,268,519 | 6.2495 | -2.21% |
| 2025-03-07 | 0 | 6.340 | 6.320 | 6.340 | 6.200 | 6.450 | 74,229,211 | 468,348,491 | 6.3095 | 6.340 | 6.320 | 6.340 | 6.200 | 6.450 | 74,229,211 | 6.3095 | -2.31% |
| 2025-03-06 | 0 | 6.490 | 6.490 | 6.500 | 6.230 | 6.690 | 118,563,658 | 767,612,581 | 6.4743 | 6.490 | 6.490 | 6.500 | 6.230 | 6.690 | 118,563,658 | 6.4743 | 4.34% |
| 2025-03-05 | 0 | 6.220 | 6.210 | 6.220 | 6.020 | 6.480 | 86,277,120 | 537,387,939 | 6.2286 | 6.220 | 6.210 | 6.220 | 6.020 | 6.480 | 86,277,120 | 6.2286 | -0.64% |
| 2025-03-04 | 0 | 6.260 | 6.260 | 6.270 | 6.200 | 6.530 | 47,673,480 | 299,908,823 | 6.2909 | 6.260 | 6.260 | 6.270 | 6.200 | 6.530 | 47,673,480 | 6.2909 | -4.13% |
| 2025-03-03 | 0 | 6.530 | 6.530 | 6.540 | 6.440 | 6.870 | 99,771,631 | 664,755,444 | 6.6628 | 6.530 | 6.530 | 6.540 | 6.440 | 6.870 | 99,771,631 | 6.6628 | -1.06% |
| 2025-02-28 | 0 | 6.600 | 6.600 | 6.610 | 6.180 | 6.730 | 149,914,561 | 963,292,835 | 6.4256 | 6.600 | 6.600 | 6.610 | 6.180 | 6.730 | 149,914,561 | 6.4256 | 3.45% |
| 2025-02-27 | 0 | 6.380 | 6.370 | 6.380 | 6.160 | 6.440 | 90,321,323 | 570,466,568 | 6.3160 | 6.380 | 6.370 | 6.380 | 6.160 | 6.440 | 90,321,323 | 6.3160 | 2.41% |
| 2025-02-26 | 0 | 6.230 | 6.220 | 6.230 | 6.000 | 6.330 | 112,927,006 | 697,723,026 | 6.1785 | 6.230 | 6.220 | 6.230 | 6.000 | 6.330 | 112,927,006 | 6.1785 | 5.24% |
| 2025-02-25 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.200 | 53,249,314 | 320,665,791 | 6.0220 | 5.920 | 5.910 | 5.920 | 5.900 | 6.200 | 53,249,314 | 6.0220 | -2.95% |
| 2025-02-24 | 0 | 6.100 | 6.100 | 6.120 | 5.960 | 6.370 | 109,983,921 | 679,066,596 | 6.1742 | 6.100 | 6.100 | 6.120 | 5.960 | 6.370 | 109,983,921 | 6.1742 | 3.57% |
| 2025-02-21 | 0 | 5.890 | 5.880 | 5.890 | 5.710 | 5.980 | 60,966,044 | 357,441,570 | 5.8630 | 5.890 | 5.880 | 5.890 | 5.710 | 5.980 | 60,966,044 | 5.8630 | 2.43% |
| 2025-02-20 | 0 | 5.750 | 5.740 | 5.750 | 5.730 | 5.940 | 41,024,852 | 238,111,960 | 5.8041 | 5.750 | 5.740 | 5.750 | 5.730 | 5.940 | 41,024,852 | 5.8041 | -3.04% |
| 2025-02-19 | 0 | 5.930 | 5.920 | 5.930 | 5.780 | 6.080 | 69,404,600 | 413,064,297 | 5.9515 | 5.930 | 5.920 | 5.930 | 5.780 | 6.080 | 69,404,600 | 5.9515 | 2.42% |
| 2025-02-18 | 0 | 5.790 | 5.780 | 5.790 | 5.740 | 6.030 | 59,289,789 | 348,473,901 | 5.8775 | 5.790 | 5.780 | 5.790 | 5.740 | 6.030 | 59,289,789 | 5.8775 | -1.19% |
| 2025-02-17 | 0 | 5.860 | 5.850 | 5.860 | 5.830 | 6.140 | 96,381,540 | 572,776,925 | 5.9428 | 5.860 | 5.850 | 5.860 | 5.830 | 6.140 | 96,381,540 | 5.9428 | -2.98% |
| 2025-02-14 | 0 | 6.040 | 6.040 | 6.050 | 5.920 | 6.130 | 79,695,500 | 479,468,482 | 6.0163 | 6.040 | 6.040 | 6.050 | 5.920 | 6.130 | 79,695,500 | 6.0163 | 1.51% |
| 2025-02-13 | 0 | 5.950 | 5.950 | 5.960 | 5.850 | 6.580 | 238,969,130 | 1,479,720,237 | 6.1921 | 5.950 | 5.950 | 5.960 | 5.850 | 6.580 | 238,969,130 | 6.1921 | -6.30% |
| 2025-02-12 | 0 | 6.350 | 6.340 | 6.350 | 5.370 | 6.450 | 299,391,637 | 1,816,887,613 | 6.0686 | 6.350 | 6.340 | 6.350 | 5.370 | 6.450 | 299,391,637 | 6.0686 | 16.73% |
| 2025-02-11 | 0 | 5.440 | 5.430 | 5.440 | 5.380 | 5.580 | 56,736,555 | 310,698,287 | 5.4762 | 5.440 | 5.430 | 5.440 | 5.380 | 5.580 | 56,736,555 | 5.4762 | -0.18% |
| 2025-02-10 | 0 | 5.450 | 5.440 | 5.450 | 5.340 | 5.490 | 49,871,197 | 269,381,648 | 5.4015 | 5.450 | 5.440 | 5.450 | 5.340 | 5.490 | 49,871,197 | 5.4015 | 0.18% |
| 2025-02-07 | 0 | 5.440 | 5.440 | 5.450 | 5.200 | 5.590 | 116,610,058 | 636,347,658 | 5.4571 | 5.440 | 5.440 | 5.450 | 5.200 | 5.590 | 116,610,058 | 5.4571 | 3.82% |
| 2025-02-06 | 0 | 5.240 | 5.230 | 5.240 | 5.150 | 5.300 | 47,183,048 | 246,728,567 | 5.2292 | 5.240 | 5.230 | 5.240 | 5.150 | 5.300 | 47,183,048 | 5.2292 | 0.77% |
| 2025-02-05 | 0 | 5.200 | 5.180 | 5.200 | 5.140 | 5.510 | 86,691,171 | 454,030,662 | 5.2373 | 5.200 | 5.180 | 5.200 | 5.140 | 5.510 | 86,691,171 | 5.2373 | -7.64% |
| 2025-02-04 | 0 | 5.630 | 5.620 | 5.630 | 5.400 | 5.710 | 16,052,310 | 89,293,679 | 5.5627 | 5.630 | 5.620 | 5.630 | 5.400 | 5.710 | 16,052,310 | 5.5627 | 3.11% |
| 2025-02-03 | 0 | 5.460 | 5.440 | 5.460 | 5.420 | 5.870 | 21,607,656 | 119,330,918 | 5.5226 | 5.460 | 5.440 | 5.460 | 5.420 | 5.870 | 21,607,656 | 5.5226 | -5.54% |
| 2025-01-28 | 0 | 5.780 | 5.780 | 5.790 | 5.620 | 6.430 | 46,971,322 | 280,643,208 | 5.9748 | 5.780 | 5.780 | 5.790 | 5.620 | 6.430 | 46,971,322 | 5.9748 | 2.12% |
| 2025-01-27 | 0 | 5.660 | 5.650 | 5.660 | 5.530 | 5.780 | 69,329,352 | 391,627,122 | 5.6488 | 5.660 | 5.650 | 5.660 | 5.530 | 5.780 | 69,329,352 | 5.6488 | 2.91% |
| 2025-01-24 | 0 | 5.500 | 5.500 | 5.520 | 5.360 | 5.700 | 75,655,000 | 420,092,174 | 5.5527 | 5.500 | 5.500 | 5.520 | 5.360 | 5.700 | 75,655,000 | 5.5527 | 1.48% |
| 2025-01-23 | 0 | 5.420 | 5.410 | 5.420 | 5.270 | 5.700 | 122,082,000 | 669,244,173 | 5.4819 | 5.420 | 5.410 | 5.420 | 5.270 | 5.700 | 122,082,000 | 5.4819 | 3.04% |
| 2025-01-22 | 0 | 5.260 | 5.250 | 5.260 | 5.200 | 5.490 | 82,622,755 | 438,817,968 | 5.3111 | 5.260 | 5.250 | 5.260 | 5.200 | 5.490 | 82,622,755 | 5.3111 | -2.59% |
| 2025-01-21 | 0 | 5.400 | 5.390 | 5.400 | 5.040 | 5.710 | 213,353,142 | 1,166,138,767 | 5.4658 | 5.400 | 5.390 | 5.400 | 5.040 | 5.710 | 213,353,142 | 5.4658 | 9.09% |
| 2025-01-20 | 0 | 4.950 | 4.940 | 4.950 | 4.600 | 5.090 | 99,632,959 | 490,911,609 | 4.9272 | 4.950 | 4.940 | 4.950 | 4.600 | 5.090 | 99,632,959 | 4.9272 | 5.10% |
| 2025-01-17 | 0 | 4.710 | 4.690 | 4.710 | 4.420 | 4.720 | 175,913,690 | 798,069,161 | 4.5367 | 4.710 | 4.690 | 4.710 | 4.420 | 4.720 | 175,913,690 | 4.5367 | -3.09% |
| 2025-01-16 | 0 | 4.860 | 4.850 | 4.860 | 4.840 | 5.120 | 55,731,600 | 276,700,478 | 4.9649 | 4.860 | 4.850 | 4.860 | 4.840 | 5.120 | 55,731,600 | 4.9649 | 0.41% |
| 2025-01-15 | 0 | 4.840 | 4.830 | 4.840 | 4.820 | 5.020 | 29,648,857 | 145,132,047 | 4.8950 | 4.840 | 4.830 | 4.840 | 4.820 | 5.020 | 29,648,857 | 4.8950 | -2.62% |
| 2025-01-14 | 0 | 4.970 | 4.970 | 4.980 | 4.770 | 5.130 | 49,733,265 | 247,946,366 | 4.9855 | 4.970 | 4.970 | 4.980 | 4.770 | 5.130 | 49,733,265 | 4.9855 | 2.90% |
| 2025-01-13 | 0 | 4.830 | 4.830 | 4.840 | 4.600 | 4.880 | 48,525,927 | 232,384,274 | 4.7889 | 4.830 | 4.830 | 4.840 | 4.600 | 4.880 | 48,525,927 | 4.7889 | 2.77% |
| 2025-01-10 | 0 | 4.700 | 4.690 | 4.700 | 4.650 | 4.950 | 51,844,749 | 245,031,565 | 4.7263 | 4.700 | 4.690 | 4.700 | 4.650 | 4.950 | 51,844,749 | 4.7263 | -4.67% |
| 2025-01-09 | 0 | 4.930 | 4.930 | 4.940 | 4.890 | 4.990 | 16,856,880 | 83,427,659 | 4.9492 | 4.930 | 4.930 | 4.940 | 4.890 | 4.990 | 16,856,880 | 4.9492 | 0.00% |
| 2025-01-08 | 0 | 4.930 | 4.920 | 4.930 | 4.810 | 5.030 | 28,632,508 | 139,862,990 | 4.8848 | 4.930 | 4.920 | 4.930 | 4.810 | 5.030 | 28,632,508 | 4.8848 | -1.99% |
| 2025-01-07 | 0 | 5.030 | 5.020 | 5.030 | 4.940 | 5.070 | 19,730,323 | 98,875,463 | 5.0113 | 5.030 | 5.020 | 5.030 | 4.940 | 5.070 | 19,730,323 | 5.0113 | 0.00% |
| 2025-01-06 | 0 | 5.030 | 5.010 | 5.030 | 4.950 | 5.150 | 31,877,666 | 160,105,308 | 5.0225 | 5.030 | 5.010 | 5.030 | 4.950 | 5.150 | 31,877,666 | 5.0225 | -1.18% |
| 2025-01-03 | 0 | 5.090 | 5.080 | 5.090 | 5.050 | 5.210 | 25,793,800 | 132,062,850 | 5.1199 | 5.090 | 5.080 | 5.090 | 5.050 | 5.210 | 25,793,800 | 5.1199 | -0.97% |
| 2025-01-02 | 0 | 5.140 | 5.130 | 5.140 | 5.090 | 5.370 | 36,005,380 | 187,757,050 | 5.2147 | 5.140 | 5.130 | 5.140 | 5.090 | 5.370 | 36,005,380 | 5.2147 | -2.84% |
| 2024-12-31 | 0 | 5.290 | 5.280 | 5.290 | 5.220 | 5.360 | 20,573,107 | 108,644,557 | 5.2809 | 5.290 | 5.280 | 5.290 | 5.220 | 5.360 | 20,573,107 | 5.2809 | -0.38% |
| 2024-12-30 | 0 | 5.310 | 5.300 | 5.310 | 5.230 | 5.580 | 72,779,259 | 387,252,655 | 5.3209 | 5.310 | 5.300 | 5.310 | 5.230 | 5.580 | 72,779,259 | 5.3209 | -5.01% |
| 2024-12-27 | 0 | 5.590 | 5.580 | 5.590 | 5.450 | 5.660 | 29,237,785 | 162,646,775 | 5.5629 | 5.590 | 5.580 | 5.590 | 5.450 | 5.660 | 29,237,785 | 5.5629 | -0.89% |
| 2024-12-24 | 0 | 5.640 | 5.630 | 5.640 | 5.570 | 5.680 | 15,853,470 | 89,396,036 | 5.6389 | 5.640 | 5.630 | 5.640 | 5.570 | 5.680 | 15,853,470 | 5.6389 | 0.71% |
| 2024-12-23 | 0 | 5.600 | 5.590 | 5.600 | 5.480 | 5.650 | 38,631,736 | 214,889,330 | 5.5625 | 5.600 | 5.590 | 5.600 | 5.480 | 5.650 | 38,631,736 | 5.5625 | 0.18% |
| 2024-12-20 | 0 | 5.590 | 5.590 | 5.600 | 5.460 | 5.700 | 76,928,208 | 428,444,907 | 5.5694 | 5.590 | 5.590 | 5.600 | 5.460 | 5.700 | 76,928,208 | 5.5694 | -1.41% |
| 2024-12-19 | 0 | 5.670 | 5.660 | 5.670 | 5.640 | 5.800 | 77,133,355 | 439,029,179 | 5.6918 | 5.670 | 5.660 | 5.670 | 5.640 | 5.800 | 77,133,355 | 5.6918 | -4.71% |
| 2024-12-18 | 0 | 5.950 | 5.950 | 5.960 | 5.920 | 6.080 | 26,979,092 | 161,691,735 | 5.9932 | 5.950 | 5.950 | 5.960 | 5.920 | 6.080 | 26,979,092 | 5.9932 | -0.67% |
| 2024-12-17 | 0 | 5.990 | 5.990 | 6.000 | 5.930 | 6.090 | 28,529,740 | 171,095,241 | 5.9971 | 5.990 | 5.990 | 6.000 | 5.930 | 6.090 | 28,529,740 | 5.9971 | -0.66% |
| 2024-12-16 | 0 | 6.030 | 6.020 | 6.030 | 5.970 | 6.210 | 40,730,020 | 246,590,136 | 6.0543 | 6.030 | 6.020 | 6.030 | 5.970 | 6.210 | 40,730,020 | 6.0543 | -2.11% |
| 2024-12-13 | 0 | 6.160 | 6.160 | 6.170 | 6.120 | 6.540 | 94,328,875 | 592,607,349 | 6.2824 | 6.160 | 6.160 | 6.170 | 6.120 | 6.540 | 94,328,875 | 6.2824 | -7.37% |
| 2024-12-12 | 0 | 6.650 | 6.650 | 6.670 | 6.570 | 6.840 | 34,274,487 | 230,163,423 | 6.7153 | 6.650 | 6.650 | 6.670 | 6.570 | 6.840 | 34,274,487 | 6.7153 | 0.45% |
| 2024-12-11 | 0 | 6.620 | 6.610 | 6.620 | 6.600 | 6.880 | 38,708,493 | 259,520,161 | 6.7045 | 6.620 | 6.610 | 6.620 | 6.600 | 6.880 | 38,708,493 | 6.7045 | 0.30% |
| 2024-12-10 | 0 | 6.600 | 6.590 | 6.600 | 6.580 | 7.490 | 127,294,849 | 889,295,552 | 6.9861 | 6.600 | 6.590 | 6.600 | 6.580 | 7.490 | 127,294,849 | 6.9861 | -5.58% |
| 2024-12-09 | 0 | 6.990 | 6.990 | 7.000 | 6.180 | 7.000 | 89,055,079 | 586,356,150 | 6.5842 | 6.990 | 6.990 | 7.000 | 6.180 | 7.000 | 89,055,079 | 6.5842 | 8.04% |
| 2024-12-06 | 0 | 6.470 | 6.470 | 6.480 | 6.310 | 6.540 | 24,819,480 | 160,517,197 | 6.4674 | 6.470 | 6.470 | 6.480 | 6.310 | 6.540 | 24,819,480 | 6.4674 | 1.57% |
| 2024-12-05 | 0 | 6.370 | 6.360 | 6.370 | 6.290 | 6.440 | 17,104,555 | 108,622,959 | 6.3505 | 6.370 | 6.360 | 6.370 | 6.290 | 6.440 | 17,104,555 | 6.3505 | -1.09% |
| 2024-12-04 | 0 | 6.440 | 6.440 | 6.450 | 6.440 | 6.620 | 18,518,200 | 120,739,920 | 6.5201 | 6.440 | 6.440 | 6.450 | 6.440 | 6.620 | 18,518,200 | 6.5201 | -2.13% |
| 2024-12-03 | 0 | 6.580 | 6.570 | 6.580 | 6.350 | 6.660 | 32,658,824 | 211,866,792 | 6.4873 | 6.580 | 6.570 | 6.580 | 6.350 | 6.660 | 32,658,824 | 6.4873 | 0.46% |
| 2024-12-02 | 0 | 6.550 | 6.540 | 6.550 | 6.360 | 6.630 | 30,921,600 | 201,859,837 | 6.5281 | 6.550 | 6.540 | 6.550 | 6.360 | 6.630 | 30,921,600 | 6.5281 | 2.02% |
| 2024-11-29 | 0 | 6.420 | 6.400 | 6.420 | 6.160 | 6.640 | 56,291,640 | 362,834,122 | 6.4456 | 6.420 | 6.400 | 6.420 | 6.160 | 6.640 | 56,291,640 | 6.4456 | 3.72% |
| 2024-11-28 | 0 | 6.190 | 6.180 | 6.190 | 6.130 | 6.310 | 22,616,271 | 141,114,748 | 6.2395 | 6.190 | 6.180 | 6.190 | 6.130 | 6.310 | 22,616,271 | 6.2395 | -1.12% |
| 2024-11-27 | 0 | 6.260 | 6.250 | 6.260 | 5.890 | 6.280 | 39,465,804 | 241,084,821 | 6.1087 | 6.260 | 6.250 | 6.260 | 5.890 | 6.280 | 39,465,804 | 6.1087 | 2.96% |
| 2024-11-26 | 0 | 6.080 | 6.070 | 6.080 | 6.020 | 6.180 | 23,290,999 | 141,688,749 | 6.0834 | 6.080 | 6.070 | 6.080 | 6.020 | 6.180 | 23,290,999 | 6.0834 | 0.50% |
| 2024-11-25 | 0 | 6.050 | 6.050 | 6.060 | 5.970 | 6.240 | 45,373,228 | 275,173,353 | 6.0647 | 6.050 | 6.050 | 6.060 | 5.970 | 6.240 | 45,373,228 | 6.0647 | -1.94% |
| 2024-11-22 | 0 | 6.170 | 6.160 | 6.170 | 6.090 | 6.550 | 44,140,183 | 277,755,097 | 6.2926 | 6.170 | 6.160 | 6.170 | 6.090 | 6.550 | 44,140,183 | 6.2926 | -3.29% |
| 2024-11-21 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.590 | 25,194,400 | 161,582,311 | 6.4134 | 6.380 | 6.380 | 6.390 | 6.350 | 6.590 | 25,194,400 | 6.4134 | -2.60% |
| 2024-11-20 | 0 | 6.550 | 6.550 | 6.590 | 6.490 | 6.650 | 21,466,477 | 141,159,353 | 6.5758 | 6.550 | 6.550 | 6.590 | 6.490 | 6.650 | 21,466,477 | 6.5758 | -0.61% |
| 2024-11-19 | 0 | 6.590 | 6.580 | 6.590 | 6.440 | 6.750 | 34,248,512 | 224,922,438 | 6.5674 | 6.590 | 6.580 | 6.590 | 6.440 | 6.750 | 34,248,512 | 6.5674 | -0.45% |
| 2024-11-18 | 0 | 6.620 | 6.580 | 6.620 | 6.400 | 6.840 | 61,480,971 | 407,720,659 | 6.6317 | 6.620 | 6.580 | 6.620 | 6.400 | 6.840 | 61,480,971 | 6.6317 | 3.60% |
| 2024-11-15 | 0 | 6.390 | 6.390 | 6.400 | 6.360 | 6.670 | 42,180,145 | 273,405,057 | 6.4818 | 6.390 | 6.390 | 6.400 | 6.360 | 6.670 | 42,180,145 | 6.4818 | -2.89% |
| 2024-11-14 | 0 | 6.580 | 6.570 | 6.580 | 6.520 | 7.170 | 87,534,838 | 591,592,602 | 6.7584 | 6.580 | 6.570 | 6.580 | 6.520 | 7.170 | 87,534,838 | 6.7584 | -5.05% |
| 2024-11-13 | 0 | 6.930 | 6.920 | 6.930 | 6.760 | 7.170 | 65,193,930 | 448,944,012 | 6.8863 | 6.930 | 6.920 | 6.930 | 6.760 | 7.170 | 65,193,930 | 6.8863 | -2.26% |
| 2024-11-12 | 0 | 7.090 | 7.080 | 7.090 | 7.030 | 7.620 | 83,698,096 | 607,268,030 | 7.2555 | 7.090 | 7.080 | 7.090 | 7.030 | 7.620 | 83,698,096 | 7.2555 | -5.59% |
| 2024-11-11 | 0 | 7.510 | 7.500 | 7.510 | 7.360 | 7.820 | 99,304,880 | 750,107,500 | 7.5536 | 7.510 | 7.500 | 7.510 | 7.360 | 7.820 | 99,304,880 | 7.5536 | -6.12% |
| 2024-11-08 | 0 | 8.000 | 8.000 | 8.010 | 7.970 | 8.520 | 134,209,551 | 1,090,437,689 | 8.1249 | 8.000 | 8.000 | 8.010 | 7.970 | 8.520 | 134,209,551 | 8.1249 | -3.96% |
| 2024-11-07 | 0 | 8.330 | 8.320 | 8.330 | 7.720 | 8.460 | 185,818,864 | 1,518,912,480 | 8.1742 | 8.330 | 8.320 | 8.330 | 7.720 | 8.460 | 185,818,864 | 8.1742 | 6.79% |
| 2024-11-06 | 0 | 7.800 | 7.800 | 7.810 | 7.340 | 8.130 | 137,570,411 | 1,064,605,693 | 7.7386 | 7.800 | 7.800 | 7.810 | 7.340 | 8.130 | 137,570,411 | 7.7386 | 2.09% |
| 2024-11-05 | 0 | 7.640 | 7.640 | 7.650 | 7.280 | 7.680 | 92,959,910 | 698,235,668 | 7.5111 | 7.640 | 7.640 | 7.650 | 7.280 | 7.680 | 92,959,910 | 7.5111 | 4.95% |
| 2024-11-04 | 0 | 7.280 | 7.280 | 7.290 | 7.180 | 7.490 | 47,671,188 | 345,862,973 | 7.2552 | 7.280 | 7.280 | 7.290 | 7.180 | 7.490 | 47,671,188 | 7.2552 | -1.75% |
| 2024-11-01 | 0 | 7.410 | 7.400 | 7.410 | 7.250 | 7.600 | 73,018,960 | 543,525,777 | 7.4436 | 7.410 | 7.400 | 7.410 | 7.250 | 7.600 | 73,018,960 | 7.4436 | 0.00% |
| 2024-10-31 | 0 | 7.410 | 7.400 | 7.410 | 7.040 | 7.760 | 114,369,946 | 853,295,808 | 7.4608 | 7.410 | 7.400 | 7.410 | 7.040 | 7.760 | 114,369,946 | 7.4608 | 2.35% |
| 2024-10-30 | 0 | 7.240 | 7.230 | 7.240 | 7.230 | 7.570 | 75,484,297 | 557,458,975 | 7.3851 | 7.240 | 7.230 | 7.240 | 7.230 | 7.570 | 75,484,297 | 7.3851 | -0.28% |
| 2024-10-29 | 0 | 7.260 | 7.250 | 7.260 | 7.140 | 7.700 | 82,238,335 | 605,879,575 | 7.3674 | 7.260 | 7.250 | 7.260 | 7.140 | 7.700 | 82,238,335 | 7.3674 | -2.94% |
| 2024-10-28 | 0 | 7.480 | 7.470 | 7.480 | 7.110 | 7.540 | 104,576,963 | 771,131,246 | 7.3738 | 7.480 | 7.470 | 7.480 | 7.110 | 7.540 | 104,576,963 | 7.3738 | 5.65% |
| 2024-10-25 | 0 | 7.080 | 7.070 | 7.080 | 6.990 | 7.300 | 54,866,800 | 391,666,054 | 7.1385 | 7.080 | 7.070 | 7.080 | 6.990 | 7.300 | 54,866,800 | 7.1385 | 0.14% |
| 2024-10-24 | 0 | 7.070 | 7.070 | 7.080 | 7.030 | 7.300 | 54,418,272 | 387,632,090 | 7.1232 | 7.070 | 7.070 | 7.080 | 7.030 | 7.300 | 54,418,272 | 7.1232 | -2.21% |
| 2024-10-23 | 0 | 7.230 | 7.230 | 7.240 | 6.980 | 7.480 | 105,524,597 | 768,236,260 | 7.2802 | 7.230 | 7.230 | 7.240 | 6.980 | 7.480 | 105,524,597 | 7.2802 | 2.99% |
| 2024-10-22 | 0 | 7.020 | 7.020 | 7.030 | 6.820 | 7.100 | 73,981,480 | 517,274,466 | 6.9919 | 7.020 | 7.020 | 7.030 | 6.820 | 7.100 | 73,981,480 | 6.9919 | 3.08% |
| 2024-10-21 | 0 | 6.810 | 6.800 | 6.810 | 6.730 | 7.030 | 78,509,979 | 540,816,981 | 6.8885 | 6.810 | 6.800 | 6.810 | 6.730 | 7.030 | 78,509,979 | 6.8885 | -1.45% |
| 2024-10-18 | 0 | 6.910 | 6.900 | 6.910 | 6.560 | 7.120 | 163,351,560 | 1,117,537,518 | 6.8413 | 6.910 | 6.900 | 6.910 | 6.560 | 7.120 | 163,351,560 | 6.8413 | 4.38% |
| 2024-10-17 | 0 | 6.620 | 6.610 | 6.620 | 6.570 | 7.970 | 330,836,800 | 2,368,740,651 | 7.1598 | 6.620 | 6.610 | 6.620 | 6.570 | 7.970 | 330,836,800 | 7.1598 | -17.04% |
| 2024-10-16 | 0 | 7.980 | 7.980 | 7.990 | 6.730 | 8.000 | 380,042,510 | 2,843,727,938 | 7.4827 | 7.980 | 7.980 | 7.990 | 6.730 | 8.000 | 380,042,510 | 7.4827 | 18.93% |
| 2024-10-15 | 0 | 6.710 | 6.700 | 6.710 | 6.520 | 7.300 | 127,123,530 | 882,173,621 | 6.9395 | 6.710 | 6.700 | 6.710 | 6.520 | 7.300 | 127,123,530 | 6.9395 | -6.55% |
| 2024-10-14 | 0 | 7.180 | 7.180 | 7.190 | 7.130 | 7.790 | 178,647,962 | 1,322,887,468 | 7.4050 | 7.180 | 7.180 | 7.190 | 7.130 | 7.790 | 178,647,962 | 7.4050 | -1.78% |
| 2024-10-10 | 0 | 7.310 | 7.300 | 7.310 | 6.880 | 7.740 | 221,370,053 | 1,621,639,087 | 7.3255 | 7.310 | 7.300 | 7.310 | 6.880 | 7.740 | 221,370,053 | 7.3255 | 6.72% |
| 2024-10-09 | 0 | 6.850 | 6.850 | 6.860 | 6.560 | 7.950 | 313,712,469 | 2,258,326,271 | 7.1987 | 6.850 | 6.850 | 6.860 | 6.560 | 7.950 | 313,712,469 | 7.1987 | -8.54% |
| 2024-10-08 | 0 | 7.490 | 7.490 | 7.500 | 7.120 | 10.24 | 475,097,552 | 3,941,161,302 | 8.2955 | 7.490 | 7.490 | 7.500 | 7.120 | 10.24 | 475,097,552 | 8.2955 | -31.54% |
| 2024-10-07 | 0 | 10.94 | 10.92 | 10.94 | 10.40 | 11.68 | 89,563,985 | 966,655,111 | 10.793 | 10.94 | 10.92 | 10.94 | 10.40 | 11.68 | 89,563,985 | 10.793 | -0.55% |
| 2024-10-04 | 0 | 11.00 | 11.00 | 11.10 | 10.50 | 12.36 | 123,046,418 | 1,396,187,750 | 11.347 | 11.00 | 11.00 | 11.10 | 10.50 | 12.36 | 123,046,418 | 11.347 | -7.25% |
| 2024-10-03 | 0 | 11.86 | 11.86 | 11.90 | 9.760 | 14.08 | 213,180,249 | 2,442,726,222 | 11.459 | 11.86 | 11.86 | 11.90 | 9.760 | 14.08 | 213,180,249 | 11.459 | -1.17% |
| 2024-10-02 | 0 | 12.00 | 12.00 | 12.02 | 7.800 | 12.30 | 247,647,602 | 2,505,150,396 | 10.116 | 12.00 | 12.00 | 12.02 | 7.800 | 12.30 | 247,647,602 | 10.116 | 61.07% |
| 2024-09-30 | 0 | 7.450 | 7.440 | 7.450 | 7.010 | 7.980 | 405,568,013 | 3,054,259,494 | 7.5308 | 7.450 | 7.440 | 7.450 | 7.010 | 7.980 | 405,568,013 | 7.5308 | 11.69% |
| 2024-09-27 | 0 | 6.670 | 6.660 | 6.670 | 5.900 | 6.670 | 385,968,610 | 2,416,248,941 | 6.2602 | 6.670 | 6.660 | 6.670 | 5.900 | 6.670 | 385,968,610 | 6.2602 | 16.40% |
| 2024-09-26 | 0 | 5.730 | 5.720 | 5.730 | 4.690 | 5.770 | 300,384,412 | 1,601,837,678 | 5.3326 | 5.730 | 5.720 | 5.730 | 4.690 | 5.770 | 300,384,412 | 5.3326 | 22.17% |
| 2024-09-25 | 0 | 4.690 | 4.680 | 4.690 | 4.660 | 5.030 | 104,790,949 | 510,323,368 | 4.8699 | 4.690 | 4.680 | 4.690 | 4.660 | 5.030 | 104,790,949 | 4.8699 | 0.21% |
| 2024-09-24 | 0 | 4.680 | 4.670 | 4.680 | 4.450 | 4.860 | 133,929,955 | 620,985,757 | 4.6366 | 4.680 | 4.670 | 4.680 | 4.450 | 4.860 | 133,929,955 | 4.6366 | 2.63% |
| 2024-09-23 | 0 | 4.560 | 4.550 | 4.560 | 4.380 | 4.640 | 57,220,542 | 259,835,735 | 4.5410 | 4.560 | 4.550 | 4.560 | 4.380 | 4.640 | 57,220,542 | 4.5410 | 2.24% |
| 2024-09-20 | 0 | 4.460 | 4.450 | 4.460 | 4.100 | 4.460 | 88,729,545 | 384,997,151 | 4.3390 | 4.460 | 4.450 | 4.460 | 4.100 | 4.460 | 88,729,545 | 4.3390 | 5.44% |
| 2024-09-19 | 0 | 4.230 | 4.220 | 4.230 | 4.010 | 4.300 | 115,583,876 | 483,722,967 | 4.1850 | 4.230 | 4.220 | 4.230 | 4.010 | 4.300 | 115,583,876 | 4.1850 | 8.46% |
| 2024-09-17 | 0 | 3.900 | 3.890 | 3.900 | 3.790 | 3.930 | 4,579,732 | 17,719,517 | 3.8691 | 3.900 | 3.890 | 3.900 | 3.790 | 3.930 | 4,579,732 | 3.8691 | 1.56% |
| 2024-09-16 | 0 | 3.840 | 3.830 | 3.840 | 3.740 | 3.930 | 9,836,800 | 37,391,430 | 3.8012 | 3.840 | 3.830 | 3.840 | 3.740 | 3.930 | 9,836,800 | 3.8012 | -2.29% |
| 2024-09-13 | 0 | 3.930 | 3.920 | 3.930 | 3.880 | 4.020 | 33,332,443 | 131,905,539 | 3.9573 | 3.930 | 3.920 | 3.930 | 3.880 | 4.020 | 33,332,443 | 3.9573 | 1.03% |
| 2024-09-12 | 0 | 3.890 | 3.870 | 3.890 | 3.830 | 3.950 | 22,556,100 | 87,689,839 | 3.8876 | 3.890 | 3.870 | 3.890 | 3.830 | 3.950 | 22,556,100 | 3.8876 | 1.30% |
| 2024-09-11 | 0 | 3.840 | 3.830 | 3.840 | 3.800 | 3.890 | 20,625,126 | 79,258,876 | 3.8428 | 3.840 | 3.830 | 3.840 | 3.800 | 3.890 | 20,625,126 | 3.8428 | 0.00% |
| 2024-09-10 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.980 | 24,860,655 | 95,574,065 | 3.8444 | 3.840 | 3.830 | 3.840 | 3.810 | 3.980 | 24,860,655 | 3.8444 | -2.29% |
| 2024-09-09 | 0 | 3.930 | 3.930 | 3.940 | 3.860 | 4.000 | 27,389,052 | 107,198,142 | 3.9139 | 3.930 | 3.930 | 3.940 | 3.860 | 4.000 | 27,389,052 | 3.9139 | -3.44% |
| 2024-09-05 | 0 | 4.070 | 4.060 | 4.070 | 4.020 | 4.140 | 37,264,331 | 151,982,573 | 4.0785 | 4.070 | 4.060 | 4.070 | 4.020 | 4.140 | 37,264,331 | 4.0785 | 2.52% |
| 2024-09-04 | 0 | 3.970 | 3.970 | 3.980 | 3.930 | 4.120 | 25,700,420 | 102,787,662 | 3.9995 | 3.970 | 3.970 | 3.980 | 3.930 | 4.120 | 25,700,420 | 3.9995 | -0.75% |
| 2024-09-03 | 0 | 4.000 | 3.990 | 4.000 | 3.860 | 4.120 | 38,819,441 | 155,930,913 | 4.0168 | 4.000 | 3.990 | 4.000 | 3.860 | 4.120 | 38,819,441 | 4.0168 | 3.36% |
| 2024-09-02 | 0 | 3.870 | 3.860 | 3.870 | 3.870 | 4.050 | 43,552,263 | 172,073,478 | 3.9510 | 3.870 | 3.860 | 3.870 | 3.870 | 4.050 | 43,552,263 | 3.9510 | -5.84% |
| 2024-08-30 | 0 | 4.110 | 4.110 | 4.120 | 3.720 | 4.370 | 145,965,020 | 602,039,626 | 4.1245 | 4.110 | 4.110 | 4.120 | 3.720 | 4.370 | 145,965,020 | 4.1245 | 9.89% |
| 2024-08-29 | 0 | 3.740 | 3.740 | 3.750 | 3.650 | 3.750 | 20,878,456 | 77,451,556 | 3.7096 | 3.740 | 3.740 | 3.750 | 3.650 | 3.750 | 20,878,456 | 3.7096 | 1.08% |
| 2024-08-28 | 0 | 3.700 | 3.700 | 3.710 | 3.690 | 3.850 | 30,771,770 | 115,374,863 | 3.7494 | 3.700 | 3.700 | 3.710 | 3.690 | 3.850 | 30,771,770 | 3.7494 | -4.15% |
| 2024-08-27 | 0 | 3.860 | 3.860 | 3.870 | 3.800 | 3.940 | 14,599,560 | 56,187,927 | 3.8486 | 3.860 | 3.860 | 3.870 | 3.800 | 3.940 | 14,599,560 | 3.8486 | -2.03% |
| 2024-08-26 | 0 | 3.940 | 3.940 | 3.950 | 3.790 | 3.980 | 25,272,020 | 99,067,343 | 3.9200 | 3.940 | 3.940 | 3.950 | 3.790 | 3.980 | 25,272,020 | 3.9200 | 3.96% |
| 2024-08-23 | 0 | 3.790 | 3.780 | 3.790 | 3.710 | 3.810 | 18,220,663 | 68,539,140 | 3.7616 | 3.790 | 3.780 | 3.790 | 3.710 | 3.810 | 18,220,663 | 3.7616 | 0.80% |
| 2024-08-22 | 0 | 3.760 | 3.760 | 3.770 | 3.750 | 3.930 | 40,391,918 | 153,678,638 | 3.8047 | 3.760 | 3.760 | 3.770 | 3.750 | 3.930 | 40,391,918 | 3.8047 | -2.84% |
| 2024-08-21 | 0 | 3.870 | 3.860 | 3.870 | 3.850 | 3.950 | 29,528,810 | 114,868,692 | 3.8901 | 3.870 | 3.860 | 3.870 | 3.850 | 3.950 | 29,528,810 | 3.8901 | -2.27% |
| 2024-08-20 | 0 | 3.960 | 3.950 | 3.960 | 3.950 | 4.150 | 26,536,799 | 106,421,654 | 4.0103 | 3.960 | 3.950 | 3.960 | 3.950 | 4.150 | 26,536,799 | 4.0103 | -3.41% |
| 2024-08-19 | 0 | 4.100 | 4.090 | 4.100 | 4.050 | 4.180 | 23,086,300 | 95,161,289 | 4.1220 | 4.100 | 4.090 | 4.100 | 4.050 | 4.180 | 23,086,300 | 4.1220 | 0.74% |
| 2024-08-16 | 0 | 4.070 | 4.060 | 4.070 | 4.030 | 4.110 | 20,964,102 | 85,301,006 | 4.0689 | 4.070 | 4.060 | 4.070 | 4.030 | 4.110 | 20,964,102 | 4.0689 | 0.25% |
| 2024-08-15 | 0 | 4.060 | 4.050 | 4.060 | 3.990 | 4.130 | 21,712,035 | 87,885,403 | 4.0478 | 4.060 | 4.050 | 4.060 | 3.990 | 4.130 | 21,712,035 | 4.0478 | 1.00% |
| 2024-08-14 | 0 | 4.020 | 4.010 | 4.020 | 4.020 | 4.130 | 15,286,998 | 61,989,266 | 4.0550 | 4.020 | 4.010 | 4.020 | 4.020 | 4.130 | 15,286,998 | 4.0550 | -1.47% |
| 2024-08-13 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.140 | 16,773,474 | 68,499,657 | 4.0838 | 4.080 | 4.070 | 4.080 | 4.050 | 4.140 | 16,773,474 | 4.0838 | -0.97% |
| 2024-08-12 | 0 | 4.120 | 4.120 | 4.130 | 4.100 | 4.300 | 30,067,894 | 124,464,224 | 4.1394 | 4.120 | 4.120 | 4.130 | 4.100 | 4.300 | 30,067,894 | 4.1394 | -3.29% |
| 2024-08-09 | 0 | 4.260 | 4.250 | 4.260 | 4.130 | 4.430 | 74,337,140 | 321,420,629 | 4.3238 | 4.260 | 4.250 | 4.260 | 4.130 | 4.430 | 74,337,140 | 4.3238 | 3.65% |
| 2024-08-08 | 0 | 4.110 | 4.110 | 4.120 | 4.020 | 4.290 | 49,500,532 | 206,096,947 | 4.1635 | 4.110 | 4.110 | 4.120 | 4.020 | 4.290 | 49,500,532 | 4.1635 | 0.74% |
| 2024-08-07 | 0 | 4.080 | 4.070 | 4.080 | 4.000 | 4.140 | 19,478,195 | 79,232,237 | 4.0677 | 4.080 | 4.070 | 4.080 | 4.000 | 4.140 | 19,478,195 | 4.0677 | -0.24% |
| 2024-08-06 | 0 | 4.090 | 4.080 | 4.090 | 4.010 | 4.140 | 25,049,101 | 102,066,297 | 4.0746 | 4.090 | 4.080 | 4.090 | 4.010 | 4.140 | 25,049,101 | 4.0746 | 1.49% |
| 2024-08-05 | 0 | 4.030 | 4.020 | 4.030 | 3.950 | 4.150 | 38,657,502 | 156,396,281 | 4.0457 | 4.030 | 4.020 | 4.030 | 3.950 | 4.150 | 38,657,502 | 4.0457 | -0.49% |
| 2024-08-02 | 0 | 4.050 | 4.050 | 4.060 | 4.020 | 4.130 | 30,059,890 | 122,252,057 | 4.0669 | 4.050 | 4.050 | 4.060 | 4.020 | 4.130 | 30,059,890 | 4.0669 | -1.46% |
| 2024-08-01 | 0 | 4.110 | 4.100 | 4.110 | 4.090 | 4.330 | 35,874,043 | 149,457,674 | 4.1662 | 4.110 | 4.100 | 4.110 | 4.090 | 4.330 | 35,874,043 | 4.1662 | -4.20% |
| 2024-07-31 | 0 | 4.290 | 4.280 | 4.290 | 4.050 | 4.320 | 36,989,073 | 156,560,736 | 4.2326 | 4.290 | 4.280 | 4.290 | 4.050 | 4.320 | 36,989,073 | 4.2326 | 4.89% |
| 2024-07-30 | 0 | 4.090 | 4.090 | 4.100 | 4.080 | 4.230 | 30,450,585 | 125,923,075 | 4.1353 | 4.090 | 4.090 | 4.100 | 4.080 | 4.230 | 30,450,585 | 4.1353 | -1.21% |
| 2024-07-29 | 0 | 4.140 | 4.140 | 4.150 | 4.130 | 4.230 | 17,216,763 | 71,608,914 | 4.1593 | 4.140 | 4.140 | 4.150 | 4.130 | 4.230 | 17,216,763 | 4.1593 | -1.19% |
| 2024-07-26 | 0 | 4.190 | 4.190 | 4.200 | 4.150 | 4.290 | 23,782,964 | 99,973,439 | 4.2036 | 4.190 | 4.190 | 4.200 | 4.150 | 4.290 | 23,782,964 | 4.2036 | 1.70% |
| 2024-07-25 | 0 | 4.120 | 4.110 | 4.120 | 4.090 | 4.260 | 32,571,200 | 135,689,669 | 4.1659 | 4.120 | 4.110 | 4.120 | 4.090 | 4.260 | 32,571,200 | 4.1659 | -0.48% |
| 2024-07-24 | 0 | 4.140 | 4.130 | 4.140 | 4.100 | 4.490 | 69,057,616 | 291,644,771 | 4.2232 | 4.140 | 4.130 | 4.140 | 4.100 | 4.490 | 69,057,616 | 4.2232 | -6.76% |
| 2024-07-23 | 0 | 4.440 | 4.430 | 4.440 | 4.410 | 4.620 | 21,139,900 | 95,114,613 | 4.4993 | 4.440 | 4.430 | 4.440 | 4.410 | 4.620 | 21,139,900 | 4.4993 | -1.55% |
| 2024-07-22 | 0 | 4.510 | 4.500 | 4.510 | 4.440 | 4.700 | 44,569,484 | 200,867,726 | 4.5068 | 4.510 | 4.500 | 4.510 | 4.440 | 4.700 | 44,569,484 | 4.5068 | -2.80% |
| 2024-07-19 | 0 | 4.640 | 4.630 | 4.640 | 4.600 | 4.830 | 36,601,050 | 171,274,188 | 4.6795 | 4.640 | 4.630 | 4.640 | 4.600 | 4.830 | 36,601,050 | 4.6795 | -4.92% |
| 2024-07-18 | 0 | 4.880 | 4.880 | 4.890 | 4.760 | 4.930 | 18,825,520 | 91,375,621 | 4.8538 | 4.880 | 4.880 | 4.890 | 4.760 | 4.930 | 18,825,520 | 4.8538 | 0.83% |
| 2024-07-17 | 0 | 4.840 | 4.840 | 4.850 | 4.640 | 4.920 | 36,413,118 | 176,092,311 | 4.8360 | 4.840 | 4.840 | 4.850 | 4.640 | 4.920 | 36,413,118 | 4.8360 | 4.31% |
| 2024-07-16 | 0 | 4.640 | 4.630 | 4.640 | 4.630 | 4.820 | 25,384,804 | 119,790,564 | 4.7190 | 4.640 | 4.630 | 4.640 | 4.630 | 4.820 | 25,384,804 | 4.7190 | -0.64% |
| 2024-07-15 | 0 | 4.670 | 4.660 | 4.670 | 4.620 | 4.770 | 18,013,093 | 84,286,978 | 4.6792 | 4.670 | 4.660 | 4.670 | 4.620 | 4.770 | 18,013,093 | 4.6792 | -1.89% |
| 2024-07-12 | 0 | 4.760 | 4.760 | 4.770 | 4.590 | 4.930 | 58,781,900 | 282,076,048 | 4.7987 | 4.760 | 4.760 | 4.770 | 4.590 | 4.930 | 58,781,900 | 4.7987 | 5.31% |
| 2024-07-11 | 0 | 4.520 | 4.510 | 4.520 | 4.380 | 4.550 | 24,909,268 | 111,702,225 | 4.4844 | 4.520 | 4.510 | 4.520 | 4.380 | 4.550 | 24,909,268 | 4.4844 | 3.20% |
| 2024-07-10 | 0 | 4.380 | 4.380 | 4.390 | 4.260 | 4.540 | 42,804,518 | 189,060,895 | 4.4168 | 4.380 | 4.380 | 4.390 | 4.260 | 4.540 | 42,804,518 | 4.4168 | -2.45% |
| 2024-07-09 | 0 | 4.490 | 4.480 | 4.490 | 4.430 | 4.570 | 23,006,066 | 103,509,380 | 4.4992 | 4.490 | 4.480 | 4.490 | 4.430 | 4.570 | 23,006,066 | 4.4992 | 0.00% |
| 2024-07-08 | 0 | 4.490 | 4.480 | 4.490 | 4.420 | 4.800 | 41,839,458 | 189,214,773 | 4.5224 | 4.490 | 4.480 | 4.490 | 4.420 | 4.800 | 41,839,458 | 4.5224 | -5.87% |
| 2024-07-05 | 0 | 4.770 | 4.760 | 4.770 | 4.750 | 4.850 | 15,766,400 | 75,424,840 | 4.7839 | 4.770 | 4.760 | 4.770 | 4.750 | 4.850 | 15,766,400 | 4.7839 | -1.24% |
| 2024-07-04 | 0 | 4.830 | 4.820 | 4.830 | 4.780 | 4.950 | 26,128,090 | 126,170,796 | 4.8289 | 4.830 | 4.820 | 4.830 | 4.780 | 4.950 | 26,128,090 | 4.8289 | -1.83% |
| 2024-07-03 | 0 | 4.920 | 4.910 | 4.920 | 4.690 | 4.960 | 33,751,459 | 164,726,168 | 4.8806 | 4.920 | 4.910 | 4.920 | 4.690 | 4.960 | 33,751,459 | 4.8806 | 3.58% |
| 2024-07-02 | 0 | 4.750 | 4.740 | 4.750 | 4.740 | 4.990 | 46,919,766 | 228,449,296 | 4.8689 | 4.750 | 4.740 | 4.750 | 4.740 | 4.990 | 46,919,766 | 4.8689 | 2.15% |
| 2024-06-28 | 0 | 4.650 | 4.640 | 4.650 | 4.630 | 4.790 | 27,600,611 | 129,528,940 | 4.6930 | 4.650 | 4.640 | 4.650 | 4.630 | 4.790 | 27,600,611 | 4.6930 | -1.06% |
| 2024-06-27 | 0 | 4.700 | 4.690 | 4.700 | 4.680 | 5.050 | 37,506,478 | 180,670,304 | 4.8170 | 4.700 | 4.690 | 4.700 | 4.680 | 5.050 | 37,506,478 | 4.8170 | -5.05% |
| 2024-06-26 | 0 | 4.950 | 4.920 | 4.950 | 4.800 | 4.980 | 37,747,689 | 184,532,995 | 4.8886 | 4.950 | 4.920 | 4.950 | 4.800 | 4.980 | 37,747,689 | 4.8886 | 1.23% |
| 2024-06-25 | 0 | 4.890 | 4.890 | 4.900 | 4.840 | 5.100 | 60,734,096 | 301,465,255 | 4.9637 | 4.890 | 4.890 | 4.900 | 4.840 | 5.100 | 60,734,096 | 4.9637 | 0.62% |
| 2024-06-24 | 0 | 4.860 | 4.850 | 4.860 | 4.720 | 4.930 | 37,437,428 | 179,785,595 | 4.8023 | 4.860 | 4.850 | 4.860 | 4.720 | 4.930 | 37,437,428 | 4.8023 | -1.22% |
| 2024-06-21 | 0 | 4.920 | 4.920 | 4.930 | 4.870 | 5.010 | 32,114,126 | 158,691,822 | 4.9415 | 4.920 | 4.920 | 4.930 | 4.870 | 5.010 | 32,114,126 | 4.9415 | 0.41% |
| 2024-06-20 | 0 | 4.900 | 4.890 | 4.900 | 4.870 | 5.170 | 50,340,090 | 249,352,939 | 4.9534 | 4.900 | 4.890 | 4.900 | 4.870 | 5.170 | 50,340,090 | 4.9534 | -5.04% |
| 2024-06-19 | 0 | 5.160 | 5.150 | 5.160 | 5.020 | 5.220 | 30,900,840 | 158,863,713 | 5.1411 | 5.160 | 5.150 | 5.160 | 5.020 | 5.220 | 30,900,840 | 5.1411 | 2.38% |
| 2024-06-18 | 0 | 5.040 | 5.040 | 5.050 | 5.000 | 5.160 | 24,683,207 | 124,932,201 | 5.0614 | 5.040 | 5.040 | 5.050 | 5.000 | 5.160 | 24,683,207 | 5.0614 | -0.79% |
| 2024-06-17 | 0 | 5.080 | 5.080 | 5.090 | 5.050 | 5.260 | 39,023,326 | 199,892,520 | 5.1224 | 5.080 | 5.080 | 5.090 | 5.050 | 5.260 | 39,023,326 | 5.1224 | -4.15% |
| 2024-06-14 | 0 | 5.300 | 5.300 | 5.310 | 5.140 | 5.560 | 68,670,461 | 369,247,530 | 5.3771 | 5.300 | 5.300 | 5.310 | 5.140 | 5.560 | 68,670,461 | 5.3771 | 2.12% |
| 2024-06-13 | 0 | 5.190 | 5.180 | 5.190 | 5.140 | 5.490 | 66,780,450 | 349,853,487 | 5.2389 | 5.190 | 5.180 | 5.190 | 5.140 | 5.490 | 66,780,450 | 5.2389 | -3.17% |
| 2024-06-12 | 0 | 5.360 | 5.360 | 5.370 | 5.360 | 5.550 | 45,416,968 | 246,732,377 | 5.4326 | 5.360 | 5.360 | 5.370 | 5.360 | 5.550 | 45,416,968 | 5.4326 | -3.60% |
| 2024-06-11 | 0 | 5.560 | 5.550 | 5.560 | 5.370 | 5.680 | 54,654,419 | 301,952,120 | 5.5248 | 5.560 | 5.550 | 5.560 | 5.370 | 5.680 | 54,654,419 | 5.5248 | -1.59% |
| 2024-06-07 | 0 | 5.650 | 5.640 | 5.650 | 5.580 | 5.770 | 50,024,323 | 283,941,548 | 5.6761 | 5.650 | 5.640 | 5.650 | 5.580 | 5.770 | 50,024,323 | 5.6761 | 1.25% |
| 2024-06-06 | 0 | 5.580 | 5.570 | 5.580 | 5.500 | 5.880 | 57,058,615 | 321,208,967 | 5.6295 | 5.580 | 5.570 | 5.580 | 5.500 | 5.880 | 57,058,615 | 5.6295 | -1.93% |
| 2024-06-05 | 0 | 5.690 | 5.680 | 5.690 | 5.640 | 5.830 | 47,416,300 | 271,288,339 | 5.7214 | 5.690 | 5.680 | 5.690 | 5.640 | 5.830 | 47,416,300 | 5.7214 | -1.90% |
| 2024-06-04 | 0 | 5.800 | 5.790 | 5.800 | 5.400 | 5.840 | 108,412,547 | 619,255,551 | 5.7120 | 5.800 | 5.790 | 5.800 | 5.400 | 5.840 | 108,412,547 | 5.7120 | 7.01% |
| 2024-06-03 | 0 | 5.420 | 5.420 | 5.430 | 5.310 | 5.520 | 52,118,044 | 282,662,878 | 5.4235 | 5.420 | 5.420 | 5.430 | 5.310 | 5.520 | 52,118,044 | 5.4235 | 0.93% |
| 2024-05-31 | 0 | 5.370 | 5.370 | 5.380 | 5.370 | 5.620 | 109,016,265 | 598,160,143 | 5.4869 | 5.370 | 5.370 | 5.380 | 5.370 | 5.620 | 109,016,265 | 5.4869 | -2.19% |
| 2024-05-30 | 0 | 5.490 | 5.490 | 5.500 | 5.360 | 5.670 | 113,275,161 | 620,004,137 | 5.4734 | 5.490 | 5.490 | 5.500 | 5.360 | 5.670 | 113,275,161 | 5.4734 | -4.02% |
| 2024-05-29 | 0 | 5.720 | 5.720 | 5.730 | 5.680 | 6.080 | 100,084,900 | 585,728,397 | 5.8523 | 5.720 | 5.720 | 5.730 | 5.680 | 6.080 | 100,084,900 | 5.8523 | -2.72% |
| 2024-05-28 | 0 | 5.880 | 5.880 | 5.890 | 5.820 | 6.450 | 114,406,029 | 693,428,113 | 6.0611 | 5.880 | 5.880 | 5.890 | 5.820 | 6.450 | 114,406,029 | 6.0611 | -3.76% |
| 2024-05-27 | 0 | 6.110 | 6.100 | 6.110 | 5.950 | 6.280 | 99,551,717 | 607,537,383 | 6.1027 | 6.110 | 6.100 | 6.110 | 5.950 | 6.280 | 99,551,717 | 6.1027 | -1.93% |
| 2024-05-24 | 0 | 6.230 | 6.230 | 6.240 | 6.190 | 6.830 | 135,057,292 | 864,555,579 | 6.4014 | 6.230 | 6.230 | 6.240 | 6.190 | 6.830 | 135,057,292 | 6.4014 | -8.65% |
| 2024-05-23 | 0 | 6.820 | 6.820 | 6.830 | 6.600 | 7.000 | 176,676,602 | 1,196,980,157 | 6.7750 | 6.820 | 6.820 | 6.830 | 6.600 | 7.000 | 176,676,602 | 6.7750 | -2.85% |
| 2024-05-22 | 0 | 7.020 | 7.020 | 7.030 | 6.720 | 7.440 | 215,516,014 | 1,528,307,668 | 7.0914 | 7.020 | 7.020 | 7.030 | 6.720 | 7.440 | 215,516,014 | 7.0914 | 4.00% |
| 2024-05-21 | 0 | 6.750 | 6.740 | 6.750 | 6.600 | 7.060 | 134,020,243 | 912,728,279 | 6.8104 | 6.750 | 6.740 | 6.750 | 6.600 | 7.060 | 134,020,243 | 6.8104 | -1.17% |
| 2024-05-20 | 0 | 6.830 | 6.830 | 6.840 | 6.390 | 7.280 | 337,228,882 | 2,312,847,563 | 6.8584 | 6.830 | 6.830 | 6.840 | 6.390 | 7.280 | 337,228,882 | 6.8584 | -0.15% |
| 2024-05-17 | 0 | 6.840 | 6.830 | 6.840 | 5.650 | 6.940 | 486,391,364 | 3,055,811,520 | 6.2826 | 6.840 | 6.830 | 6.840 | 5.650 | 6.940 | 486,391,364 | 6.2826 | 19.37% |
| 2024-05-16 | 0 | 5.730 | 5.720 | 5.730 | 5.110 | 5.740 | 217,702,731 | 1,203,470,858 | 5.5280 | 5.730 | 5.720 | 5.730 | 5.110 | 5.740 | 217,702,731 | 5.5280 | 15.99% |
| 2024-05-14 | 0 | 4.940 | 4.940 | 4.950 | 4.930 | 5.170 | 52,332,105 | 263,128,273 | 5.0280 | 4.940 | 4.940 | 4.950 | 4.930 | 5.170 | 52,332,105 | 5.0280 | -0.20% |
| 2024-05-13 | 0 | 4.950 | 4.940 | 4.950 | 4.840 | 5.000 | 47,180,599 | 232,376,093 | 4.9252 | 4.950 | 4.940 | 4.950 | 4.840 | 5.000 | 47,180,599 | 4.9252 | -0.60% |
| 2024-05-10 | 0 | 4.980 | 4.980 | 4.990 | 4.720 | 5.060 | 127,859,021 | 629,257,157 | 4.9215 | 4.980 | 4.980 | 4.990 | 4.720 | 5.060 | 127,859,021 | 4.9215 | 5.73% |
| 2024-05-09 | 0 | 4.710 | 4.710 | 4.720 | 4.520 | 4.860 | 91,182,513 | 428,522,750 | 4.6996 | 4.710 | 4.710 | 4.720 | 4.520 | 4.860 | 91,182,513 | 4.6996 | 5.37% |
| 2024-05-08 | 0 | 4.470 | 4.470 | 4.480 | 4.450 | 4.830 | 87,586,600 | 399,908,894 | 4.5659 | 4.470 | 4.470 | 4.480 | 4.450 | 4.830 | 87,586,600 | 4.5659 | -6.88% |
| 2024-05-07 | 0 | 4.800 | 4.790 | 4.800 | 4.610 | 4.970 | 122,428,668 | 584,187,594 | 4.7717 | 4.800 | 4.790 | 4.800 | 4.610 | 4.970 | 122,428,668 | 4.7717 | 0.00% |
| 2024-05-06 | 0 | 4.800 | 4.790 | 4.800 | 4.770 | 5.160 | 114,559,471 | 560,685,677 | 4.8943 | 4.800 | 4.790 | 4.800 | 4.770 | 5.160 | 114,559,471 | 4.8943 | -4.19% |
| 2024-05-03 | 0 | 5.010 | 5.000 | 5.010 | 4.940 | 5.310 | 46,034,964 | 231,299,762 | 5.0244 | 5.010 | 5.000 | 5.010 | 4.940 | 5.310 | 46,034,964 | 5.0244 | -2.34% |
| 2024-05-02 | 0 | 5.130 | 5.120 | 5.130 | 4.560 | 5.310 | 66,790,922 | 336,794,796 | 5.0425 | 5.130 | 5.120 | 5.130 | 4.560 | 5.310 | 66,790,922 | 5.0425 | 10.80% |
| 2024-04-30 | 0 | 4.630 | 4.620 | 4.630 | 4.460 | 4.910 | 196,318,740 | 907,896,953 | 4.6246 | 4.630 | 4.620 | 4.630 | 4.460 | 4.910 | 196,318,740 | 4.6246 | -6.46% |
| 2024-04-29 | 0 | 4.950 | 4.940 | 4.950 | 4.180 | 5.030 | 255,551,161 | 1,212,310,342 | 4.7439 | 4.950 | 4.940 | 4.950 | 4.180 | 5.030 | 255,551,161 | 4.7439 | 18.99% |
| 2024-04-26 | 0 | 4.160 | 4.160 | 4.170 | 3.890 | 4.190 | 122,690,042 | 500,562,718 | 4.0799 | 4.160 | 4.160 | 4.170 | 3.890 | 4.190 | 122,690,042 | 4.0799 | 6.12% |
| 2024-04-25 | 0 | 3.920 | 3.920 | 3.930 | 3.830 | 3.970 | 57,199,499 | 224,058,662 | 3.9171 | 3.920 | 3.920 | 3.930 | 3.830 | 3.970 | 57,199,499 | 3.9171 | 1.82% |
| 2024-04-24 | 0 | 3.850 | 3.850 | 3.860 | 3.810 | 3.920 | 61,075,588 | 236,212,454 | 3.8675 | 3.850 | 3.850 | 3.860 | 3.810 | 3.920 | 61,075,588 | 3.8675 | 1.58% |
| 2024-04-23 | 0 | 3.790 | 3.780 | 3.790 | 3.740 | 3.810 | 26,657,156 | 100,778,754 | 3.7806 | 3.790 | 3.780 | 3.790 | 3.740 | 3.810 | 26,657,156 | 3.7806 | 1.07% |
| 2024-04-22 | 0 | 3.750 | 3.750 | 3.760 | 3.680 | 3.800 | 34,044,010 | 127,636,027 | 3.7491 | 3.750 | 3.750 | 3.760 | 3.680 | 3.800 | 34,044,010 | 3.7491 | 1.63% |
| 2024-04-19 | 0 | 3.690 | 3.680 | 3.690 | 3.630 | 3.740 | 43,046,030 | 158,170,243 | 3.6744 | 3.690 | 3.680 | 3.690 | 3.630 | 3.740 | 43,046,030 | 3.6744 | -1.86% |
| 2024-04-18 | 0 | 3.760 | 3.750 | 3.760 | 3.750 | 3.880 | 39,716,440 | 151,291,506 | 3.8093 | 3.760 | 3.750 | 3.760 | 3.750 | 3.880 | 39,716,440 | 3.8093 | -1.57% |
| 2024-04-17 | 0 | 3.820 | 3.810 | 3.820 | 3.800 | 4.020 | 64,559,502 | 252,248,874 | 3.9072 | 3.820 | 3.810 | 3.820 | 3.800 | 4.020 | 64,559,502 | 3.9072 | -1.29% |
| 2024-04-16 | 0 | 3.870 | 3.870 | 3.880 | 3.720 | 4.040 | 122,194,826 | 475,668,542 | 3.8927 | 3.870 | 3.870 | 3.880 | 3.720 | 4.040 | 122,194,826 | 3.8927 | 1.31% |
| 2024-04-15 | 0 | 3.820 | 3.810 | 3.820 | 3.740 | 3.940 | 129,852,101 | 500,433,386 | 3.8539 | 3.820 | 3.810 | 3.820 | 3.740 | 3.940 | 129,852,101 | 3.8539 | -0.78% |
| 2024-04-12 | 0 | 3.850 | 3.840 | 3.850 | 3.850 | 4.110 | 111,068,472 | 437,876,086 | 3.9424 | 3.850 | 3.840 | 3.850 | 3.850 | 4.110 | 111,068,472 | 3.9424 | -7.00% |
| 2024-04-11 | 0 | 4.140 | 4.140 | 4.150 | 4.060 | 4.180 | 88,978,696 | 365,637,988 | 4.1093 | 4.140 | 4.140 | 4.150 | 4.060 | 4.180 | 88,978,696 | 4.1093 | -1.90% |
| 2024-04-10 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.470 | 78,362,346 | 336,429,436 | 4.2933 | 4.220 | 4.210 | 4.220 | 4.210 | 4.470 | 78,362,346 | 4.2933 | -4.31% |
| 2024-04-09 | 0 | 4.410 | 4.410 | 4.420 | 4.360 | 4.500 | 40,178,493 | 177,288,073 | 4.4125 | 4.410 | 4.410 | 4.420 | 4.360 | 4.500 | 40,178,493 | 4.4125 | 0.68% |
| 2024-04-08 | 0 | 4.380 | 4.370 | 4.380 | 4.200 | 4.460 | 70,136,839 | 307,688,527 | 4.3870 | 4.380 | 4.370 | 4.380 | 4.200 | 4.460 | 70,136,839 | 4.3870 | 1.15% |
| 2024-04-05 | 0 | 4.330 | 4.330 | 4.340 | 4.330 | 4.560 | 32,772,180 | 144,474,570 | 4.4085 | 4.330 | 4.330 | 4.340 | 4.330 | 4.560 | 32,772,180 | 4.4085 | -4.20% |
| 2024-04-03 | 0 | 4.520 | 4.520 | 4.530 | 4.510 | 4.850 | 80,287,299 | 373,361,364 | 4.6503 | 4.520 | 4.520 | 4.530 | 4.510 | 4.850 | 80,287,299 | 4.6503 | -4.24% |
| 2024-04-02 | 0 | 4.720 | 4.710 | 4.720 | 4.710 | 5.230 | 153,818,145 | 743,621,971 | 4.8344 | 4.720 | 4.710 | 4.720 | 4.710 | 5.230 | 153,818,145 | 4.8344 | -12.92% |
| 2024-03-28 | 0 | 5.420 | 5.420 | 5.440 | 5.350 | 5.490 | 16,049,613 | 86,983,386 | 5.4197 | 5.420 | 5.420 | 5.440 | 5.350 | 5.490 | 16,049,613 | 5.4197 | 1.31% |
| 2024-03-27 | 0 | 5.350 | 5.350 | 5.370 | 5.330 | 5.600 | 25,566,360 | 138,347,591 | 5.4113 | 5.350 | 5.350 | 5.370 | 5.330 | 5.600 | 25,566,360 | 5.4113 | -4.12% |
| 2024-03-26 | 0 | 5.580 | 5.570 | 5.580 | 5.510 | 5.740 | 33,345,180 | 186,353,480 | 5.5886 | 5.580 | 5.570 | 5.580 | 5.510 | 5.740 | 33,345,180 | 5.5886 | 2.01% |
| 2024-03-25 | 0 | 5.470 | 5.470 | 5.480 | 5.360 | 5.600 | 24,272,700 | 133,219,156 | 5.4884 | 5.470 | 5.470 | 5.480 | 5.360 | 5.600 | 24,272,700 | 5.4884 | 1.67% |
| 2024-03-22 | 0 | 5.380 | 5.370 | 5.380 | 5.330 | 5.490 | 24,724,365 | 133,085,886 | 5.3828 | 5.380 | 5.370 | 5.380 | 5.330 | 5.490 | 24,724,365 | 5.3828 | -2.71% |
| 2024-03-21 | 0 | 5.530 | 5.520 | 5.530 | 5.430 | 5.630 | 43,248,480 | 239,646,614 | 5.5412 | 5.530 | 5.520 | 5.530 | 5.430 | 5.630 | 43,248,480 | 5.5412 | 2.98% |
| 2024-03-20 | 0 | 5.370 | 5.360 | 5.370 | 5.340 | 5.450 | 29,942,040 | 161,442,863 | 5.3918 | 5.370 | 5.360 | 5.370 | 5.340 | 5.450 | 29,942,040 | 5.3918 | 0.19% |
| 2024-03-19 | 0 | 5.360 | 5.350 | 5.360 | 5.360 | 5.670 | 59,634,158 | 327,357,761 | 5.4894 | 5.360 | 5.350 | 5.360 | 5.360 | 5.670 | 59,634,158 | 5.4894 | -5.63% |
| 2024-03-18 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.920 | 38,218,957 | 218,864,153 | 5.7266 | 5.680 | 5.680 | 5.690 | 5.670 | 5.920 | 38,218,957 | 5.7266 | -3.24% |
| 2024-03-15 | 0 | 5.870 | 5.870 | 5.880 | 5.820 | 6.110 | 73,389,967 | 434,357,593 | 5.9185 | 5.870 | 5.870 | 5.880 | 5.820 | 6.110 | 73,389,967 | 5.9185 | -4.71% |
| 2024-03-14 | 0 | 6.160 | 6.150 | 6.160 | 6.020 | 6.280 | 83,170,128 | 514,679,041 | 6.1883 | 6.160 | 6.150 | 6.160 | 6.020 | 6.280 | 83,170,128 | 6.1883 | 1.32% |
| 2024-03-13 | 0 | 6.080 | 6.070 | 6.080 | 6.030 | 6.280 | 48,992,124 | 300,367,401 | 6.1309 | 6.080 | 6.070 | 6.080 | 6.030 | 6.280 | 48,992,124 | 6.1309 | -3.49% |
| 2024-03-12 | 0 | 6.300 | 6.290 | 6.300 | 5.630 | 6.350 | 139,351,222 | 847,656,012 | 6.0829 | 6.300 | 6.290 | 6.300 | 5.630 | 6.350 | 139,351,222 | 6.0829 | 10.33% |
| 2024-03-11 | 0 | 5.710 | 5.710 | 5.720 | 5.530 | 5.730 | 47,178,500 | 265,755,431 | 5.6330 | 5.710 | 5.710 | 5.720 | 5.530 | 5.730 | 47,178,500 | 5.6330 | 3.44% |
| 2024-03-08 | 0 | 5.520 | 5.520 | 5.530 | 5.450 | 5.570 | 25,986,440 | 143,534,547 | 5.5234 | 5.520 | 5.520 | 5.530 | 5.450 | 5.570 | 25,986,440 | 5.5234 | 1.47% |
| 2024-03-07 | 0 | 5.440 | 5.430 | 5.440 | 5.400 | 5.600 | 32,670,418 | 179,602,284 | 5.4974 | 5.440 | 5.430 | 5.440 | 5.400 | 5.600 | 32,670,418 | 5.4974 | -1.09% |
| 2024-03-06 | 0 | 5.500 | 5.500 | 5.510 | 5.420 | 5.590 | 42,163,797 | 232,336,286 | 5.5103 | 5.500 | 5.500 | 5.510 | 5.420 | 5.590 | 42,163,797 | 5.5103 | 0.73% |
| 2024-03-05 | 0 | 5.460 | 5.450 | 5.460 | 5.370 | 5.560 | 80,656,251 | 439,716,723 | 5.4517 | 5.460 | 5.450 | 5.460 | 5.370 | 5.560 | 80,656,251 | 5.4517 | -2.50% |
| 2024-03-04 | 0 | 5.600 | 5.590 | 5.600 | 5.560 | 5.990 | 104,638,521 | 592,216,497 | 5.6596 | 5.600 | 5.590 | 5.600 | 5.560 | 5.990 | 104,638,521 | 5.6596 | -7.13% |
| 2024-03-01 | 0 | 6.030 | 6.020 | 6.030 | 5.990 | 6.130 | 25,025,153 | 151,287,862 | 6.0454 | 6.030 | 6.020 | 6.030 | 5.990 | 6.130 | 25,025,153 | 6.0454 | -0.50% |
| 2024-02-29 | 0 | 6.060 | 6.060 | 6.070 | 6.060 | 6.190 | 42,129,814 | 256,899,224 | 6.0978 | 6.060 | 6.060 | 6.070 | 6.060 | 6.190 | 42,129,814 | 6.0978 | -1.30% |
| 2024-02-28 | 0 | 6.140 | 6.140 | 6.150 | 6.130 | 6.380 | 34,840,900 | 217,851,979 | 6.2528 | 6.140 | 6.140 | 6.150 | 6.130 | 6.380 | 34,840,900 | 6.2528 | -3.46% |
| 2024-02-27 | 0 | 6.360 | 6.350 | 6.360 | 6.260 | 6.470 | 58,814,665 | 371,594,926 | 6.3181 | 6.360 | 6.350 | 6.360 | 6.260 | 6.470 | 58,814,665 | 6.3181 | -2.15% |
| 2024-02-26 | 0 | 6.500 | 6.490 | 6.500 | 6.420 | 6.590 | 16,394,604 | 106,654,045 | 6.5054 | 6.500 | 6.490 | 6.500 | 6.420 | 6.590 | 16,394,604 | 6.5054 | -0.91% |
| 2024-02-23 | 0 | 6.560 | 6.560 | 6.570 | 6.400 | 6.610 | 36,359,400 | 237,164,711 | 6.5228 | 6.560 | 6.560 | 6.570 | 6.400 | 6.610 | 36,359,400 | 6.5228 | 1.86% |
| 2024-02-22 | 0 | 6.440 | 6.430 | 6.440 | 6.260 | 6.440 | 16,968,200 | 107,913,708 | 6.3598 | 6.440 | 6.430 | 6.440 | 6.260 | 6.440 | 16,968,200 | 6.3598 | 1.58% |
| 2024-02-21 | 0 | 6.340 | 6.330 | 6.340 | 6.040 | 6.530 | 41,354,846 | 262,635,671 | 6.3508 | 6.340 | 6.330 | 6.340 | 6.040 | 6.530 | 41,354,846 | 6.3508 | 3.59% |
| 2024-02-20 | 0 | 6.120 | 6.110 | 6.130 | 6.050 | 6.250 | 25,912,162 | 158,207,227 | 6.1055 | 6.120 | 6.110 | 6.130 | 6.050 | 6.250 | 25,912,162 | 6.1055 | -0.16% |
| 2024-02-19 | 0 | 6.130 | 6.120 | 6.130 | 6.020 | 6.340 | 30,032,236 | 183,948,777 | 6.1250 | 6.130 | 6.120 | 6.130 | 6.020 | 6.340 | 30,032,236 | 6.1250 | -3.77% |
| 2024-02-16 | 0 | 6.370 | 6.370 | 6.380 | 5.880 | 6.370 | 15,410,785 | 96,745,004 | 6.2777 | 6.370 | 6.370 | 6.380 | 5.880 | 6.370 | 15,410,785 | 6.2777 | 7.42% |
| 2024-02-15 | 0 | 5.930 | 5.930 | 5.950 | 5.810 | 6.030 | 10,101,946 | 59,384,976 | 5.8786 | 5.930 | 5.930 | 5.950 | 5.810 | 6.030 | 10,101,946 | 5.8786 | -1.82% |
| 2024-02-14 | 0 | 6.040 | 6.030 | 6.040 | 5.680 | 6.070 | 11,224,653 | 66,502,607 | 5.9247 | 6.040 | 6.030 | 6.040 | 5.680 | 6.070 | 11,224,653 | 5.9247 | 3.07% |
| 2024-02-09 | 0 | 5.860 | 5.850 | 5.860 | 5.840 | 6.350 | 11,987,482 | 70,867,081 | 5.9118 | 5.860 | 5.850 | 5.860 | 5.840 | 6.350 | 11,987,482 | 5.9118 | -6.98% |
| 2024-02-08 | 0 | 6.300 | 6.290 | 6.300 | 6.170 | 6.360 | 26,308,055 | 165,469,700 | 6.2897 | 6.300 | 6.290 | 6.300 | 6.170 | 6.360 | 26,308,055 | 6.2897 | 2.61% |
| 2024-02-07 | 0 | 6.140 | 6.130 | 6.140 | 6.100 | 6.380 | 24,249,035 | 150,276,349 | 6.1972 | 6.140 | 6.130 | 6.140 | 6.100 | 6.380 | 24,249,035 | 6.1972 | -2.85% |
| 2024-02-06 | 0 | 6.320 | 6.310 | 6.320 | 5.940 | 6.330 | 18,948,520 | 117,245,786 | 6.1876 | 6.320 | 6.310 | 6.320 | 5.940 | 6.330 | 18,948,520 | 6.1876 | 5.69% |
| 2024-02-05 | 0 | 5.980 | 5.980 | 5.990 | 5.870 | 6.100 | 21,201,502 | 126,470,205 | 5.9652 | 5.980 | 5.980 | 5.990 | 5.870 | 6.100 | 21,201,502 | 5.9652 | -2.29% |
| 2024-02-02 | 0 | 6.120 | 6.110 | 6.120 | 6.030 | 6.420 | 24,400,893 | 151,852,438 | 6.2232 | 6.120 | 6.110 | 6.120 | 6.030 | 6.420 | 24,400,893 | 6.2232 | 1.32% |
| 2024-02-01 | 0 | 6.040 | 6.030 | 6.040 | 5.970 | 6.210 | 18,426,982 | 111,928,103 | 6.0741 | 6.040 | 6.030 | 6.040 | 5.970 | 6.210 | 18,426,982 | 6.0741 | -1.47% |
| 2024-01-31 | 0 | 6.130 | 6.120 | 6.130 | 6.080 | 6.290 | 16,577,120 | 102,048,805 | 6.1560 | 6.130 | 6.120 | 6.130 | 6.080 | 6.290 | 16,577,120 | 6.1560 | -1.61% |
| 2024-01-30 | 0 | 6.230 | 6.210 | 6.230 | 6.200 | 6.410 | 17,471,110 | 109,522,105 | 6.2688 | 6.230 | 6.210 | 6.230 | 6.200 | 6.410 | 17,471,110 | 6.2688 | -2.81% |
| 2024-01-29 | 0 | 6.410 | 6.400 | 6.410 | 6.350 | 6.720 | 28,606,937 | 185,864,844 | 6.4972 | 6.410 | 6.400 | 6.410 | 6.350 | 6.720 | 28,606,937 | 6.4972 | -1.23% |
| 2024-01-26 | 0 | 6.490 | 6.470 | 6.490 | 6.450 | 6.650 | 33,012,652 | 215,567,732 | 6.5299 | 6.490 | 6.470 | 6.490 | 6.450 | 6.650 | 33,012,652 | 6.5299 | -0.15% |
| 2024-01-25 | 0 | 6.500 | 6.490 | 6.500 | 6.030 | 6.500 | 39,900,599 | 252,610,417 | 6.3310 | 6.500 | 6.490 | 6.500 | 6.030 | 6.500 | 39,900,599 | 6.3310 | 5.86% |
| 2024-01-24 | 0 | 6.140 | 6.130 | 6.140 | 5.840 | 6.150 | 20,667,082 | 124,181,020 | 6.0086 | 6.140 | 6.130 | 6.140 | 5.840 | 6.150 | 20,667,082 | 6.0086 | 4.60% |
| 2024-01-23 | 0 | 5.870 | 5.850 | 5.870 | 5.630 | 5.920 | 18,017,974 | 104,897,703 | 5.8218 | 5.870 | 5.850 | 5.870 | 5.630 | 5.920 | 18,017,974 | 5.8218 | 3.53% |
| 2024-01-22 | 0 | 5.670 | 5.670 | 5.680 | 5.610 | 5.940 | 29,358,481 | 167,827,901 | 5.7165 | 5.670 | 5.670 | 5.680 | 5.610 | 5.940 | 29,358,481 | 5.7165 | -4.71% |
| 2024-01-19 | 0 | 5.950 | 5.940 | 5.950 | 5.910 | 6.070 | 14,026,072 | 83,663,793 | 5.9649 | 5.950 | 5.940 | 5.950 | 5.910 | 6.070 | 14,026,072 | 5.9649 | -1.16% |
| 2024-01-18 | 0 | 6.020 | 6.020 | 6.030 | 5.910 | 6.060 | 15,889,599 | 95,159,992 | 5.9888 | 6.020 | 6.020 | 6.030 | 5.910 | 6.060 | 15,889,599 | 5.9888 | 1.35% |
| 2024-01-17 | 0 | 5.940 | 5.940 | 5.950 | 5.880 | 6.170 | 34,465,114 | 206,465,623 | 5.9906 | 5.940 | 5.940 | 5.950 | 5.880 | 6.170 | 34,465,114 | 5.9906 | -4.04% |
| 2024-01-16 | 0 | 6.190 | 6.180 | 6.190 | 6.160 | 6.420 | 24,910,746 | 155,089,739 | 6.2258 | 6.190 | 6.180 | 6.190 | 6.160 | 6.420 | 24,910,746 | 6.2258 | -3.73% |
| 2024-01-15 | 0 | 6.430 | 6.410 | 6.430 | 6.250 | 6.490 | 12,339,007 | 78,825,896 | 6.3884 | 6.430 | 6.410 | 6.430 | 6.250 | 6.490 | 12,339,007 | 6.3884 | 0.16% |
| 2024-01-12 | 0 | 6.420 | 6.410 | 6.420 | 6.420 | 6.630 | 15,723,030 | 102,115,442 | 6.4946 | 6.420 | 6.410 | 6.420 | 6.420 | 6.630 | 15,723,030 | 6.4946 | -2.13% |
| 2024-01-11 | 0 | 6.560 | 6.550 | 6.560 | 6.440 | 6.620 | 12,399,628 | 81,030,275 | 6.5349 | 6.560 | 6.550 | 6.560 | 6.440 | 6.620 | 12,399,628 | 6.5349 | 1.08% |
| 2024-01-10 | 0 | 6.490 | 6.490 | 6.500 | 6.450 | 6.640 | 19,360,200 | 126,165,894 | 6.5168 | 6.490 | 6.490 | 6.500 | 6.450 | 6.640 | 19,360,200 | 6.5168 | -1.07% |
| 2024-01-09 | 0 | 6.560 | 6.560 | 6.580 | 6.540 | 6.700 | 11,562,490 | 76,314,470 | 6.6002 | 6.560 | 6.560 | 6.580 | 6.540 | 6.700 | 11,562,490 | 6.6002 | -0.76% |
| 2024-01-08 | 0 | 6.610 | 6.600 | 6.610 | 6.580 | 6.810 | 15,795,780 | 105,100,684 | 6.6537 | 6.610 | 6.600 | 6.610 | 6.580 | 6.810 | 15,795,780 | 6.6537 | -2.07% |
| 2024-01-05 | 0 | 6.750 | 6.740 | 6.750 | 6.710 | 6.910 | 10,748,882 | 73,107,187 | 6.8014 | 6.750 | 6.740 | 6.750 | 6.710 | 6.910 | 10,748,882 | 6.8014 | -0.30% |
| 2024-01-04 | 0 | 6.770 | 6.750 | 6.770 | 6.680 | 6.890 | 16,937,888 | 114,157,103 | 6.7397 | 6.770 | 6.750 | 6.770 | 6.680 | 6.890 | 16,937,888 | 6.7397 | -1.31% |
| 2024-01-03 | 0 | 6.860 | 6.840 | 6.860 | 6.780 | 6.980 | 12,730,420 | 87,139,613 | 6.8450 | 6.860 | 6.840 | 6.860 | 6.780 | 6.980 | 12,730,420 | 6.8450 | -0.58% |
| 2024-01-02 | 0 | 6.900 | 6.890 | 6.900 | 6.880 | 7.250 | 17,527,010 | 122,317,399 | 6.9788 | 6.900 | 6.890 | 6.900 | 6.880 | 7.250 | 17,527,010 | 6.9788 | -4.43% |
| 2023-12-29 | 0 | 7.220 | 7.200 | 7.220 | 7.090 | 7.230 | 10,438,930 | 74,834,750 | 7.1688 | 7.220 | 7.200 | 7.220 | 7.090 | 7.230 | 10,438,930 | 7.1688 | 0.98% |
| 2023-12-28 | 0 | 7.150 | 7.140 | 7.150 | 6.870 | 7.160 | 18,986,600 | 134,244,630 | 7.0705 | 7.150 | 7.140 | 7.150 | 6.870 | 7.160 | 18,986,600 | 7.0705 | 4.38% |
| 2023-12-27 | 0 | 6.850 | 6.840 | 6.850 | 6.800 | 7.000 | 28,415,025 | 194,653,619 | 6.8504 | 6.850 | 6.840 | 6.850 | 6.800 | 7.000 | 28,415,025 | 6.8504 | -1.72% |
| 2023-12-22 | 0 | 6.970 | 6.960 | 6.970 | 6.920 | 7.140 | 14,205,329 | 99,258,458 | 6.9874 | 6.970 | 6.960 | 6.970 | 6.920 | 7.140 | 14,205,329 | 6.9874 | -1.41% |
| 2023-12-21 | 0 | 7.070 | 7.060 | 7.070 | 6.940 | 7.090 | 6,223,785 | 43,852,039 | 7.0459 | 7.070 | 7.060 | 7.070 | 6.940 | 7.090 | 6,223,785 | 7.0459 | 1.00% |
| 2023-12-20 | 0 | 7.000 | 7.000 | 7.010 | 6.950 | 7.130 | 11,784,327 | 82,572,971 | 7.0070 | 7.000 | 7.000 | 7.010 | 6.950 | 7.130 | 11,784,327 | 7.0070 | 0.29% |
| 2023-12-19 | 0 | 6.980 | 6.970 | 6.980 | 6.920 | 7.230 | 24,631,867 | 173,090,055 | 7.0271 | 6.980 | 6.970 | 6.980 | 6.920 | 7.230 | 24,631,867 | 7.0271 | -3.86% |
| 2023-12-18 | 0 | 7.260 | 7.250 | 7.260 | 7.150 | 7.390 | 12,603,532 | 91,376,216 | 7.2500 | 7.260 | 7.250 | 7.260 | 7.150 | 7.390 | 12,603,532 | 7.2500 | -1.49% |
| 2023-12-15 | 0 | 7.370 | 7.350 | 7.370 | 7.210 | 7.410 | 26,677,084 | 195,590,129 | 7.3318 | 7.370 | 7.350 | 7.370 | 7.210 | 7.410 | 26,677,084 | 7.3318 | 4.39% |
| 2023-12-14 | 0 | 7.060 | 7.050 | 7.060 | 7.020 | 7.280 | 19,449,500 | 137,930,345 | 7.0917 | 7.060 | 7.050 | 7.060 | 7.020 | 7.280 | 19,449,500 | 7.0917 | -0.14% |
| 2023-12-13 | 0 | 7.070 | 7.070 | 7.080 | 7.030 | 7.260 | 20,248,600 | 143,582,951 | 7.0910 | 7.070 | 7.070 | 7.080 | 7.030 | 7.260 | 20,248,600 | 7.0910 | -3.02% |
| 2023-12-12 | 0 | 7.290 | 7.280 | 7.290 | 7.070 | 7.390 | 21,241,978 | 154,065,258 | 7.2529 | 7.290 | 7.280 | 7.290 | 7.070 | 7.390 | 21,241,978 | 7.2529 | 2.97% |
| 2023-12-11 | 0 | 7.080 | 7.070 | 7.080 | 6.920 | 7.110 | 27,846,076 | 195,318,765 | 7.0142 | 7.080 | 7.070 | 7.080 | 6.920 | 7.110 | 27,846,076 | 7.0142 | -0.14% |
| 2023-12-08 | 0 | 7.090 | 7.090 | 7.100 | 7.070 | 7.290 | 23,858,400 | 170,835,743 | 7.1604 | 7.090 | 7.090 | 7.100 | 7.070 | 7.290 | 23,858,400 | 7.1604 | -2.07% |
| 2023-12-07 | 0 | 7.240 | 7.230 | 7.240 | 7.150 | 7.300 | 21,022,273 | 151,856,296 | 7.2236 | 7.240 | 7.230 | 7.240 | 7.150 | 7.300 | 21,022,273 | 7.2236 | -0.14% |
| 2023-12-06 | 0 | 7.250 | 7.240 | 7.250 | 7.240 | 7.400 | 21,706,101 | 158,617,013 | 7.3075 | 7.250 | 7.240 | 7.250 | 7.240 | 7.400 | 21,706,101 | 7.3075 | -0.68% |
| 2023-12-05 | 0 | 7.300 | 7.300 | 7.310 | 7.250 | 7.570 | 24,212,500 | 177,975,731 | 7.3506 | 7.300 | 7.300 | 7.310 | 7.250 | 7.570 | 24,212,500 | 7.3506 | -2.67% |
| 2023-12-04 | 0 | 7.500 | 7.490 | 7.500 | 7.480 | 7.910 | 26,851,523 | 204,674,246 | 7.6224 | 7.500 | 7.490 | 7.500 | 7.480 | 7.910 | 26,851,523 | 7.6224 | -4.21% |
| 2023-12-01 | 0 | 7.830 | 7.830 | 7.840 | 7.740 | 7.970 | 12,474,840 | 97,760,776 | 7.8366 | 7.830 | 7.830 | 7.840 | 7.740 | 7.970 | 12,474,840 | 7.8366 | -0.76% |
| 2023-11-30 | 0 | 7.890 | 7.890 | 7.900 | 7.860 | 8.010 | 16,548,305 | 130,826,309 | 7.9057 | 7.890 | 7.890 | 7.900 | 7.860 | 8.010 | 16,548,305 | 7.9057 | -0.13% |
| 2023-11-29 | 0 | 7.900 | 7.900 | 7.910 | 7.870 | 8.310 | 35,392,885 | 282,611,947 | 7.9850 | 7.900 | 7.900 | 7.910 | 7.870 | 8.310 | 35,392,885 | 7.9850 | -4.70% |
| 2023-11-28 | 0 | 8.290 | 8.270 | 8.290 | 8.240 | 8.490 | 11,847,672 | 98,653,320 | 8.3268 | 8.290 | 8.270 | 8.290 | 8.240 | 8.490 | 11,847,672 | 8.3268 | -2.36% |
| 2023-11-27 | 0 | 8.490 | 8.480 | 8.490 | 8.270 | 8.740 | 22,984,697 | 193,680,490 | 8.4265 | 8.490 | 8.480 | 8.490 | 8.270 | 8.740 | 22,984,697 | 8.4265 | -1.85% |
| 2023-11-24 | 0 | 8.650 | 8.650 | 8.660 | 8.620 | 8.820 | 22,434,374 | 195,372,424 | 8.7086 | 8.650 | 8.650 | 8.660 | 8.620 | 8.820 | 22,434,374 | 8.7086 | -1.82% |
| 2023-11-23 | 0 | 8.810 | 8.790 | 8.810 | 8.190 | 8.830 | 55,599,435 | 477,666,521 | 8.5912 | 8.810 | 8.790 | 8.810 | 8.190 | 8.830 | 55,599,435 | 8.5912 | 6.66% |
| 2023-11-22 | 0 | 8.260 | 8.240 | 8.260 | 8.150 | 8.300 | 16,865,945 | 138,868,797 | 8.2337 | 8.260 | 8.240 | 8.260 | 8.150 | 8.300 | 16,865,945 | 8.2337 | 0.73% |
| 2023-11-21 | 0 | 8.200 | 8.180 | 8.200 | 8.140 | 8.540 | 49,258,212 | 409,571,374 | 8.3148 | 8.200 | 8.180 | 8.200 | 8.140 | 8.540 | 49,258,212 | 8.3148 | 4.06% |
| 2023-11-20 | 0 | 7.880 | 7.880 | 7.890 | 7.780 | 8.030 | 12,879,710 | 101,670,299 | 7.8938 | 7.880 | 7.880 | 7.890 | 7.780 | 8.030 | 12,879,710 | 7.8938 | -0.13% |
| 2023-11-17 | 0 | 7.890 | 7.890 | 7.900 | 7.750 | 7.960 | 15,893,002 | 124,748,199 | 7.8493 | 7.890 | 7.890 | 7.900 | 7.750 | 7.960 | 15,893,002 | 7.8493 | -1.13% |
| 2023-11-16 | 0 | 7.980 | 7.960 | 7.980 | 7.920 | 8.060 | 15,898,420 | 126,832,344 | 7.9777 | 7.980 | 7.960 | 7.980 | 7.920 | 8.060 | 15,898,420 | 7.9777 | -0.99% |
| 2023-11-15 | 0 | 8.060 | 8.040 | 8.060 | 7.950 | 8.100 | 26,378,922 | 211,531,736 | 8.0190 | 8.060 | 8.040 | 8.060 | 7.950 | 8.100 | 26,378,922 | 8.0190 | 3.60% |
| 2023-11-14 | 0 | 7.780 | 7.770 | 7.780 | 7.670 | 7.840 | 24,068,850 | 186,457,152 | 7.7468 | 7.780 | 7.770 | 7.780 | 7.670 | 7.840 | 24,068,850 | 7.7468 | 1.30% |
| 2023-11-13 | 0 | 7.680 | 7.670 | 7.680 | 7.610 | 7.890 | 19,546,904 | 150,090,517 | 7.6785 | 7.680 | 7.670 | 7.680 | 7.610 | 7.890 | 19,546,904 | 7.6785 | -1.79% |
| 2023-11-10 | 0 | 7.820 | 7.810 | 7.820 | 7.780 | 8.010 | 18,040,918 | 141,461,197 | 7.8411 | 7.820 | 7.810 | 7.820 | 7.780 | 8.010 | 18,040,918 | 7.8411 | -2.25% |
| 2023-11-09 | 0 | 8.000 | 8.000 | 8.010 | 7.930 | 8.300 | 29,758,204 | 239,069,371 | 8.0337 | 8.000 | 8.000 | 8.010 | 7.930 | 8.300 | 29,758,204 | 8.0337 | -4.08% |
| 2023-11-08 | 0 | 8.340 | 8.320 | 8.340 | 8.020 | 8.490 | 42,735,152 | 353,759,316 | 8.2779 | 8.340 | 8.320 | 8.340 | 8.020 | 8.490 | 42,735,152 | 8.2779 | 3.22% |
| 2023-11-07 | 0 | 8.080 | 8.070 | 8.080 | 7.990 | 8.340 | 51,624,499 | 421,133,304 | 8.1576 | 8.080 | 8.070 | 8.080 | 7.990 | 8.340 | 51,624,499 | 8.1576 | -0.74% |
| 2023-11-06 | 0 | 8.140 | 8.130 | 8.140 | 7.770 | 8.380 | 78,139,696 | 635,798,542 | 8.1367 | 8.140 | 8.130 | 8.140 | 7.770 | 8.380 | 78,139,696 | 8.1367 | 7.25% |
| 2023-11-03 | 0 | 7.590 | 7.570 | 7.590 | 7.360 | 7.590 | 21,224,500 | 159,257,232 | 7.5035 | 7.590 | 7.570 | 7.590 | 7.360 | 7.590 | 21,224,500 | 7.5035 | 2.85% |
| 2023-11-02 | 0 | 7.380 | 7.380 | 7.390 | 7.340 | 7.600 | 19,317,949 | 143,891,193 | 7.4486 | 7.380 | 7.380 | 7.390 | 7.340 | 7.600 | 19,317,949 | 7.4486 | -0.40% |
| 2023-11-01 | 0 | 7.410 | 7.400 | 7.410 | 7.350 | 7.470 | 18,992,952 | 140,967,693 | 7.4221 | 7.410 | 7.400 | 7.410 | 7.350 | 7.470 | 18,992,952 | 7.4221 | 1.23% |
| 2023-10-31 | 0 | 7.320 | 7.310 | 7.320 | 7.200 | 7.620 | 41,604,575 | 304,894,232 | 7.3284 | 7.320 | 7.310 | 7.320 | 7.200 | 7.620 | 41,604,575 | 7.3284 | -3.56% |
| 2023-10-30 | 0 | 7.590 | 7.580 | 7.590 | 7.460 | 7.650 | 23,743,893 | 179,325,954 | 7.5525 | 7.590 | 7.580 | 7.590 | 7.460 | 7.650 | 23,743,893 | 7.5525 | 0.80% |
| 2023-10-27 | 0 | 7.530 | 7.530 | 7.540 | 7.310 | 7.560 | 41,935,184 | 312,416,958 | 7.4500 | 7.530 | 7.530 | 7.540 | 7.310 | 7.560 | 41,935,184 | 7.4500 | 1.07% |
| 2023-10-26 | 0 | 7.450 | 7.440 | 7.450 | 7.440 | 7.760 | 36,534,000 | 274,995,310 | 7.5271 | 7.450 | 7.440 | 7.450 | 7.440 | 7.760 | 36,534,000 | 7.5271 | -3.99% |
| 2023-10-25 | 0 | 7.760 | 7.750 | 7.760 | 7.700 | 8.000 | 15,815,960 | 124,083,792 | 7.8455 | 7.760 | 7.750 | 7.760 | 7.700 | 8.000 | 15,815,960 | 7.8455 | -0.64% |
| 2023-10-24 | 0 | 7.810 | 7.810 | 7.820 | 7.770 | 7.930 | 12,679,541 | 99,389,822 | 7.8386 | 7.810 | 7.810 | 7.820 | 7.770 | 7.930 | 12,679,541 | 7.8386 | -0.51% |
| 2023-10-20 | 0 | 7.850 | 7.850 | 7.860 | 7.760 | 8.020 | 17,385,829 | 137,260,029 | 7.8949 | 7.850 | 7.850 | 7.860 | 7.760 | 8.020 | 17,385,829 | 7.8949 | 0.13% |
| 2023-10-19 | 0 | 7.840 | 7.840 | 7.850 | 7.760 | 7.950 | 18,698,628 | 146,690,985 | 7.8450 | 7.840 | 7.840 | 7.850 | 7.760 | 7.950 | 18,698,628 | 7.8450 | -1.51% |
| 2023-10-18 | 0 | 7.960 | 7.960 | 7.980 | 7.930 | 8.010 | 22,285,670 | 177,553,698 | 7.9672 | 7.960 | 7.960 | 7.980 | 7.930 | 8.010 | 22,285,670 | 7.9672 | -0.50% |
| 2023-10-17 | 0 | 8.000 | 7.990 | 8.000 | 7.980 | 8.140 | 25,692,841 | 206,675,526 | 8.0441 | 8.000 | 7.990 | 8.000 | 7.980 | 8.140 | 25,692,841 | 8.0441 | -0.50% |
| 2023-10-16 | 0 | 8.040 | 8.040 | 8.050 | 8.040 | 8.220 | 17,709,444 | 143,264,334 | 8.0897 | 8.040 | 8.040 | 8.050 | 8.040 | 8.220 | 17,709,444 | 8.0897 | -2.07% |
| 2023-10-13 | 0 | 8.210 | 8.210 | 8.230 | 8.210 | 8.470 | 18,211,800 | 151,389,199 | 8.3127 | 8.210 | 8.210 | 8.230 | 8.210 | 8.470 | 18,211,800 | 8.3127 | -3.53% |
| 2023-10-12 | 0 | 8.510 | 8.510 | 8.520 | 8.480 | 8.680 | 12,340,415 | 105,899,247 | 8.5815 | 8.510 | 8.510 | 8.520 | 8.480 | 8.680 | 12,340,415 | 8.5815 | 0.12% |
| 2023-10-11 | 0 | 8.500 | 8.490 | 8.500 | 8.350 | 8.650 | 17,013,240 | 144,742,262 | 8.5076 | 8.500 | 8.490 | 8.500 | 8.350 | 8.650 | 17,013,240 | 8.5076 | 2.16% |
| 2023-10-10 | 0 | 8.320 | 8.310 | 8.320 | 8.280 | 8.490 | 10,293,900 | 85,970,859 | 8.3516 | 8.320 | 8.310 | 8.320 | 8.280 | 8.490 | 10,293,900 | 8.3516 | 0.85% |
| 2023-10-09 | 0 | 8.250 | 8.250 | 8.260 | 8.200 | 8.400 | 12,661,418 | 104,491,479 | 8.2527 | 8.250 | 8.250 | 8.260 | 8.200 | 8.400 | 12,661,418 | 8.2527 | -2.37% |
| 2023-10-06 | 0 | 8.450 | 8.450 | 8.470 | 8.310 | 8.540 | 3,781,245 | 32,031,217 | 8.4711 | 8.450 | 8.450 | 8.470 | 8.310 | 8.540 | 3,781,245 | 8.4711 | 1.93% |
| 2023-10-05 | 0 | 8.290 | 8.290 | 8.300 | 8.280 | 8.430 | 2,371,735 | 19,742,414 | 8.3240 | 8.290 | 8.290 | 8.300 | 8.280 | 8.430 | 2,371,735 | 8.3240 | -0.36% |
| 2023-10-04 | 0 | 8.320 | 8.310 | 8.320 | 8.300 | 8.540 | 6,321,245 | 53,042,763 | 8.3912 | 8.320 | 8.310 | 8.320 | 8.300 | 8.540 | 6,321,245 | 8.3912 | -2.58% |
| 2023-10-03 | 0 | 8.540 | 8.520 | 8.540 | 8.320 | 8.640 | 7,593,300 | 64,167,185 | 8.4505 | 8.540 | 8.520 | 8.540 | 8.320 | 8.640 | 7,593,300 | 8.4505 | -1.16% |
| 2023-09-29 | 0 | 8.640 | 8.630 | 8.640 | 8.390 | 8.670 | 3,608,254 | 31,013,351 | 8.5951 | 8.640 | 8.630 | 8.640 | 8.390 | 8.670 | 3,608,254 | 8.5951 | 2.25% |
| 2023-09-28 | 0 | 8.450 | 8.450 | 8.460 | 8.450 | 8.550 | 10,871,800 | 92,294,703 | 8.4894 | 8.450 | 8.450 | 8.460 | 8.450 | 8.550 | 10,871,800 | 8.4894 | -0.47% |
| 2023-09-27 | 0 | 8.490 | 8.480 | 8.490 | 8.460 | 8.570 | 7,803,662 | 66,377,315 | 8.5059 | 8.490 | 8.480 | 8.490 | 8.460 | 8.570 | 7,803,662 | 8.5059 | 0.12% |
| 2023-09-26 | 0 | 8.480 | 8.470 | 8.480 | 8.460 | 8.650 | 17,432,619 | 148,739,816 | 8.5323 | 8.480 | 8.470 | 8.480 | 8.460 | 8.650 | 17,432,619 | 8.5323 | -1.40% |
| 2023-09-25 | 0 | 8.600 | 8.600 | 8.610 | 8.600 | 8.870 | 21,419,210 | 185,447,695 | 8.6580 | 8.600 | 8.600 | 8.610 | 8.600 | 8.870 | 21,419,210 | 8.6580 | -3.70% |
| 2023-09-22 | 0 | 8.930 | 8.930 | 8.940 | 8.690 | 8.930 | 16,914,542 | 149,596,795 | 8.8443 | 8.930 | 8.930 | 8.940 | 8.690 | 8.930 | 16,914,542 | 8.8443 | 1.82% |
| 2023-09-21 | 0 | 8.770 | 8.770 | 8.780 | 8.740 | 8.970 | 14,411,980 | 127,198,643 | 8.8259 | 8.770 | 8.770 | 8.780 | 8.740 | 8.970 | 14,411,980 | 8.8259 | -0.79% |
| 2023-09-20 | 0 | 8.840 | 8.830 | 8.840 | 8.730 | 8.950 | 11,001,857 | 97,465,028 | 8.8590 | 8.840 | 8.830 | 8.840 | 8.730 | 8.950 | 11,001,857 | 8.8590 | -0.23% |
| 2023-09-19 | 0 | 8.860 | 8.860 | 8.870 | 8.850 | 8.960 | 12,570,928 | 111,808,160 | 8.8942 | 8.860 | 8.860 | 8.870 | 8.850 | 8.960 | 12,570,928 | 8.8942 | -0.23% |
| 2023-09-18 | 0 | 8.880 | 8.870 | 8.880 | 8.830 | 9.060 | 24,789,177 | 220,980,224 | 8.9144 | 8.880 | 8.870 | 8.880 | 8.830 | 9.060 | 24,789,177 | 8.9144 | -2.09% |
| 2023-09-15 | 0 | 9.070 | 9.060 | 9.070 | 9.060 | 9.210 | 14,435,790 | 131,529,547 | 9.1114 | 9.070 | 9.060 | 9.070 | 9.060 | 9.210 | 14,435,790 | 9.1114 | -0.33% |
| 2023-09-14 | 0 | 9.100 | 9.090 | 9.100 | 9.030 | 9.280 | 17,803,365 | 162,045,274 | 9.1019 | 9.100 | 9.090 | 9.100 | 9.030 | 9.280 | 17,803,365 | 9.1019 | -0.98% |
| 2023-09-13 | 0 | 9.190 | 9.180 | 9.190 | 9.150 | 9.450 | 12,389,060 | 114,725,895 | 9.2603 | 9.190 | 9.180 | 9.190 | 9.150 | 9.450 | 12,389,060 | 9.2603 | -0.33% |
| 2023-09-12 | 0 | 9.220 | 9.210 | 9.220 | 9.150 | 9.370 | 18,091,026 | 167,054,145 | 9.2341 | 9.220 | 9.210 | 9.220 | 9.150 | 9.370 | 18,091,026 | 9.2341 | -1.28% |
| 2023-09-11 | 0 | 9.340 | 9.330 | 9.340 | 9.220 | 9.730 | 37,216,790 | 347,510,363 | 9.3375 | 9.340 | 9.330 | 9.340 | 9.220 | 9.730 | 37,216,790 | 9.3375 | -4.01% |
| 2023-09-07 | 0 | 9.730 | 9.730 | 9.740 | 9.700 | 10.16 | 16,327,617 | 161,272,088 | 9.8773 | 9.730 | 9.730 | 9.740 | 9.700 | 10.16 | 16,327,617 | 9.8773 | -3.28% |
| 2023-09-06 | 0 | 10.06 | 10.06 | 10.08 | 9.520 | 10.12 | 36,601,791 | 362,592,491 | 9.9064 | 10.06 | 10.06 | 10.08 | 9.520 | 10.12 | 36,601,791 | 9.9064 | 4.36% |
| 2023-09-05 | 0 | 9.640 | 9.630 | 9.640 | 9.560 | 9.870 | 14,135,016 | 136,771,988 | 9.6761 | 9.640 | 9.630 | 9.640 | 9.560 | 9.870 | 14,135,016 | 9.6761 | -2.33% |
| 2023-09-04 | 0 | 9.870 | 9.850 | 9.870 | 9.400 | 10.04 | 51,633,669 | 505,101,910 | 9.7824 | 9.870 | 9.850 | 9.870 | 9.400 | 10.04 | 51,633,669 | 9.7824 | 7.87% |
| 2023-08-31 | 0 | 9.150 | 9.150 | 9.160 | 9.090 | 9.640 | 45,919,928 | 422,371,640 | 9.1980 | 9.150 | 9.150 | 9.160 | 9.090 | 9.640 | 45,919,928 | 9.1980 | -3.79% |
| 2023-08-30 | 0 | 9.510 | 9.500 | 9.510 | 9.450 | 9.840 | 23,389,497 | 225,173,274 | 9.6271 | 9.510 | 9.500 | 9.510 | 9.450 | 9.840 | 23,389,497 | 9.6271 | -1.04% |
| 2023-08-29 | 0 | 9.610 | 9.610 | 9.620 | 9.310 | 9.650 | 24,610,649 | 234,363,558 | 9.5229 | 9.610 | 9.610 | 9.620 | 9.310 | 9.650 | 24,610,649 | 9.5229 | 1.91% |
| 2023-08-28 | 0 | 9.430 | 9.420 | 9.430 | 9.390 | 9.950 | 34,167,318 | 328,524,219 | 9.6152 | 9.430 | 9.420 | 9.430 | 9.390 | 9.950 | 34,167,318 | 9.6152 | 1.95% |
| 2023-08-25 | 0 | 9.250 | 9.240 | 9.250 | 8.950 | 9.450 | 28,198,646 | 261,116,587 | 9.2599 | 9.250 | 9.240 | 9.250 | 8.950 | 9.450 | 28,198,646 | 9.2599 | 1.65% |
| 2023-08-24 | 0 | 9.100 | 9.100 | 9.130 | 8.900 | 9.170 | 23,909,600 | 216,377,319 | 9.0498 | 9.100 | 9.100 | 9.130 | 8.900 | 9.170 | 23,909,600 | 9.0498 | 1.11% |
| 2023-08-23 | 0 | 9.000 | 8.990 | 9.000 | 8.950 | 9.200 | 22,469,920 | 203,310,208 | 9.0481 | 9.000 | 8.990 | 9.000 | 8.950 | 9.200 | 22,469,920 | 9.0481 | -2.28% |
| 2023-08-22 | 0 | 9.210 | 9.210 | 9.240 | 9.070 | 9.350 | 17,939,480 | 165,161,882 | 9.2066 | 9.210 | 9.210 | 9.240 | 9.070 | 9.350 | 17,939,480 | 9.2066 | -0.22% |
| 2023-08-21 | 0 | 9.230 | 9.230 | 9.240 | 9.210 | 9.500 | 20,537,245 | 191,543,183 | 9.3266 | 9.230 | 9.230 | 9.240 | 9.210 | 9.500 | 20,537,245 | 9.3266 | -3.45% |
| 2023-08-18 | 0 | 9.560 | 9.550 | 9.560 | 9.520 | 9.850 | 15,705,197 | 151,922,896 | 9.6734 | 9.560 | 9.550 | 9.560 | 9.520 | 9.850 | 15,705,197 | 9.6734 | -1.85% |
| 2023-08-17 | 0 | 9.740 | 9.730 | 9.740 | 9.470 | 9.780 | 13,019,806 | 125,761,388 | 9.6592 | 9.740 | 9.730 | 9.740 | 9.470 | 9.780 | 13,019,806 | 9.6592 | 0.10% |
| 2023-08-16 | 0 | 9.730 | 9.720 | 9.730 | 9.510 | 9.880 | 17,561,100 | 170,306,715 | 9.6980 | 9.730 | 9.720 | 9.730 | 9.510 | 9.880 | 17,561,100 | 9.6980 | 1.04% |
| 2023-08-15 | 0 | 9.630 | 9.630 | 9.640 | 9.540 | 9.890 | 14,863,980 | 143,478,392 | 9.6528 | 9.630 | 9.630 | 9.640 | 9.540 | 9.890 | 14,863,980 | 9.6528 | -2.23% |
| 2023-08-14 | 0 | 9.850 | 9.840 | 9.850 | 9.610 | 9.940 | 21,481,770 | 209,819,213 | 9.7673 | 9.850 | 9.840 | 9.850 | 9.610 | 9.940 | 21,481,770 | 9.7673 | -1.89% |
| 2023-08-11 | 0 | 10.04 | 10.02 | 10.04 | 9.800 | 10.14 | 18,248,609 | 182,196,130 | 9.9841 | 10.04 | 10.02 | 10.04 | 9.800 | 10.14 | 18,248,609 | 9.9841 | 0.20% |
| 2023-08-10 | 0 | 10.02 | 10.02 | 10.04 | 9.950 | 10.16 | 12,599,744 | 126,536,109 | 10.043 | 10.02 | 10.02 | 10.04 | 9.950 | 10.16 | 12,599,744 | 10.043 | -0.60% |
| 2023-08-09 | 0 | 10.08 | 10.08 | 10.10 | 9.910 | 10.16 | 13,460,489 | 135,489,072 | 10.066 | 10.08 | 10.08 | 10.10 | 9.910 | 10.16 | 13,460,489 | 10.066 | 1.41% |
| 2023-08-08 | 0 | 9.940 | 9.940 | 9.950 | 9.910 | 10.40 | 26,833,600 | 269,937,397 | 10.060 | 9.940 | 9.940 | 9.950 | 9.910 | 10.40 | 26,833,600 | 10.060 | -4.61% |
| 2023-08-07 | 0 | 10.42 | 10.40 | 10.42 | 10.30 | 10.70 | 10,751,455 | 111,702,670 | 10.390 | 10.42 | 10.40 | 10.42 | 10.30 | 10.70 | 10,751,455 | 10.390 | -2.62% |
| 2023-08-04 | 0 | 10.70 | 10.68 | 10.70 | 10.62 | 11.14 | 13,369,270 | 144,745,292 | 10.827 | 10.70 | 10.68 | 10.70 | 10.62 | 11.14 | 13,369,270 | 10.827 | -0.37% |
| 2023-08-03 | 0 | 10.74 | 10.72 | 10.74 | 10.40 | 10.80 | 10,006,185 | 106,506,440 | 10.644 | 10.74 | 10.72 | 10.74 | 10.40 | 10.80 | 10,006,185 | 10.644 | 1.70% |
| 2023-08-02 | 0 | 10.56 | 10.54 | 10.56 | 10.52 | 11.06 | 19,647,844 | 210,669,168 | 10.722 | 10.56 | 10.54 | 10.56 | 10.52 | 11.06 | 19,647,844 | 10.722 | -1.86% |
| 2023-08-01 | 0 | 10.76 | 10.74 | 10.76 | 10.66 | 11.08 | 19,099,713 | 206,742,686 | 10.824 | 10.76 | 10.74 | 10.76 | 10.66 | 11.08 | 19,099,713 | 10.824 | -2.00% |
| 2023-07-31 | 0 | 10.98 | 10.96 | 10.98 | 10.88 | 11.46 | 34,350,317 | 383,899,203 | 11.176 | 10.98 | 10.96 | 10.98 | 10.88 | 11.46 | 34,350,317 | 11.176 | 0.73% |
| 2023-07-28 | 0 | 10.90 | 10.88 | 10.90 | 10.52 | 11.00 | 25,886,280 | 280,248,061 | 10.826 | 10.90 | 10.88 | 10.90 | 10.52 | 11.00 | 25,886,280 | 10.826 | 1.87% |
| 2023-07-27 | 0 | 10.70 | 10.68 | 10.70 | 10.38 | 10.96 | 31,405,882 | 335,601,970 | 10.686 | 10.70 | 10.68 | 10.70 | 10.38 | 10.96 | 31,405,882 | 10.686 | 2.10% |
| 2023-07-26 | 0 | 10.48 | 10.46 | 10.48 | 10.34 | 10.62 | 15,892,018 | 166,576,688 | 10.482 | 10.48 | 10.46 | 10.48 | 10.34 | 10.62 | 15,892,018 | 10.482 | -0.38% |
| 2023-07-25 | 0 | 10.52 | 10.52 | 10.54 | 9.850 | 10.58 | 42,333,540 | 434,339,850 | 10.260 | 10.52 | 10.52 | 10.54 | 9.850 | 10.58 | 42,333,540 | 10.260 | 12.51% |
| 2023-07-24 | 0 | 9.350 | 9.350 | 9.360 | 9.320 | 9.950 | 22,907,612 | 216,927,742 | 9.4697 | 9.350 | 9.350 | 9.360 | 9.320 | 9.950 | 22,907,612 | 9.4697 | -4.49% |
| 2023-07-21 | 0 | 9.790 | 9.790 | 9.800 | 9.760 | 9.990 | 6,244,849 | 61,399,183 | 9.8320 | 9.790 | 9.790 | 9.800 | 9.760 | 9.990 | 6,244,849 | 9.8320 | -0.20% |
| 2023-07-20 | 0 | 9.810 | 9.810 | 9.820 | 9.700 | 10.02 | 12,264,228 | 121,205,607 | 9.8829 | 9.810 | 9.810 | 9.820 | 9.700 | 10.02 | 12,264,228 | 9.8829 | 1.03% |
| 2023-07-19 | 0 | 9.710 | 9.700 | 9.710 | 9.340 | 9.800 | 12,780,388 | 121,921,239 | 9.5397 | 9.710 | 9.700 | 9.710 | 9.340 | 9.800 | 12,780,388 | 9.5397 | 3.30% |
| 2023-07-18 | 0 | 9.400 | 9.400 | 9.410 | 9.370 | 9.720 | 22,248,092 | 210,874,510 | 9.4783 | 9.400 | 9.400 | 9.410 | 9.370 | 9.720 | 22,248,092 | 9.4783 | -3.29% |
| 2023-07-14 | 0 | 9.720 | 9.710 | 9.720 | 9.660 | 10.02 | 25,054,176 | 244,127,597 | 9.7440 | 9.720 | 9.710 | 9.720 | 9.660 | 10.02 | 25,054,176 | 9.7440 | -0.42% |
| 2023-07-13 | 0 | 10.50 | 10.48 | 10.50 | 10.28 | 10.54 | 21,910,201 | 228,514,989 | 10.430 | 9.761 | 9.743 | 9.761 | 9.557 | 9.799 | 23,568,064 | 9.6960 | 2.34% |
| 2023-07-12 | 0 | 10.26 | 10.26 | 10.28 | 10.10 | 10.32 | 8,664,325 | 88,468,468 | 10.211 | 9.538 | 9.538 | 9.557 | 9.390 | 9.594 | 9,319,922 | 9.4924 | 0.59% |
| 2023-07-11 | 0 | 10.20 | 10.18 | 10.20 | 10.14 | 10.40 | 11,043,316 | 112,849,364 | 10.219 | 9.482 | 9.464 | 9.482 | 9.427 | 9.668 | 11,878,922 | 9.5000 | 0.99% |
| 2023-07-10 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.26 | 8,387,794 | 84,967,865 | 10.130 | 9.390 | 9.390 | 9.408 | 9.352 | 9.538 | 9,022,467 | 9.4174 | 0.00% |
| 2023-07-07 | 0 | 10.10 | 10.08 | 10.10 | 10.04 | 10.30 | 13,500,448 | 136,989,969 | 10.147 | 9.390 | 9.371 | 9.390 | 9.334 | 9.575 | 14,521,976 | 9.4333 | -1.56% |
| 2023-07-06 | 0 | 10.26 | 10.26 | 10.28 | 10.16 | 10.60 | 12,870,006 | 132,576,433 | 10.301 | 9.538 | 9.538 | 9.557 | 9.445 | 9.854 | 13,843,831 | 9.5766 | -3.21% |
| 2023-07-05 | 0 | 10.60 | 10.56 | 10.60 | 10.40 | 10.62 | 5,800,413 | 61,223,358 | 10.555 | 9.854 | 9.817 | 9.854 | 9.668 | 9.873 | 6,239,309 | 9.8125 | 0.19% |
| 2023-07-04 | 0 | 10.58 | 10.56 | 10.58 | 10.44 | 10.64 | 5,732,520 | 60,365,391 | 10.530 | 9.836 | 9.817 | 9.836 | 9.706 | 9.892 | 6,166,278 | 9.7896 | -0.56% |
| 2023-07-03 | 0 | 10.64 | 10.62 | 10.64 | 10.44 | 10.70 | 7,650,410 | 81,181,882 | 10.611 | 9.892 | 9.873 | 9.892 | 9.706 | 9.947 | 8,229,288 | 9.8650 | 1.14% |
| 2023-06-30 | 0 | 10.52 | 10.50 | 10.52 | 10.40 | 10.66 | 8,585,221 | 90,457,280 | 10.536 | 9.780 | 9.761 | 9.780 | 9.668 | 9.910 | 9,234,833 | 9.7952 | 1.15% |
| 2023-06-29 | 0 | 10.40 | 10.38 | 10.40 | 10.36 | 10.62 | 4,956,548 | 51,755,873 | 10.442 | 9.668 | 9.650 | 9.668 | 9.631 | 9.873 | 5,331,591 | 9.7074 | -1.89% |
| 2023-06-28 | 0 | 10.60 | 10.60 | 10.62 | 10.44 | 10.64 | 4,351,779 | 45,896,914 | 10.547 | 9.854 | 9.854 | 9.873 | 9.706 | 9.892 | 4,681,062 | 9.8048 | 0.57% |
| 2023-06-27 | 0 | 10.54 | 10.52 | 10.54 | 10.08 | 10.58 | 18,848,708 | 197,450,871 | 10.476 | 9.799 | 9.780 | 9.799 | 9.371 | 9.836 | 20,274,919 | 9.7387 | 4.56% |
| 2023-06-26 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.30 | 12,004,126 | 121,915,296 | 10.156 | 9.371 | 9.371 | 9.390 | 9.315 | 9.575 | 12,912,433 | 9.4417 | -0.20% |
| 2023-06-23 | 0 | 10.10 | 10.10 | 10.12 | 9.920 | 10.50 | 17,567,140 | 176,854,123 | 10.067 | 9.390 | 9.390 | 9.408 | 9.222 | 9.761 | 18,896,380 | 9.3592 | -3.44% |
| 2023-06-21 | 0 | 10.46 | 10.44 | 10.46 | 10.40 | 10.64 | 13,275,868 | 139,460,346 | 10.505 | 9.724 | 9.706 | 9.724 | 9.668 | 9.892 | 14,280,403 | 9.7659 | -1.51% |
| 2023-06-20 | 0 | 10.62 | 10.62 | 10.64 | 10.60 | 11.08 | 14,257,523 | 152,570,639 | 10.701 | 9.873 | 9.873 | 9.892 | 9.854 | 10.30 | 15,336,336 | 9.9483 | -3.45% |
| 2023-06-19 | 0 | 11.00 | 11.00 | 11.02 | 10.90 | 11.20 | 9,747,374 | 107,285,701 | 11.007 | 10.23 | 10.23 | 10.24 | 10.13 | 10.41 | 10,484,921 | 10.232 | -2.14% |
| 2023-06-16 | 0 | 11.24 | 11.24 | 11.26 | 11.10 | 11.34 | 15,979,490 | 179,715,196 | 11.247 | 10.45 | 10.45 | 10.47 | 10.32 | 10.54 | 17,188,598 | 10.455 | 0.54% |
| 2023-06-15 | 0 | 11.18 | 11.16 | 11.18 | 10.90 | 11.22 | 12,602,959 | 140,144,729 | 11.120 | 10.39 | 10.37 | 10.39 | 10.13 | 10.43 | 13,556,578 | 10.338 | 2.95% |
| 2023-06-14 | 0 | 10.86 | 10.86 | 10.88 | 10.80 | 11.18 | 11,337,574 | 124,142,063 | 10.950 | 10.10 | 10.10 | 10.11 | 10.04 | 10.39 | 12,195,446 | 10.179 | -2.34% |
| 2023-06-13 | 0 | 11.12 | 11.10 | 11.12 | 10.92 | 11.20 | 6,766,920 | 75,005,936 | 11.084 | 10.34 | 10.32 | 10.34 | 10.15 | 10.41 | 7,278,948 | 10.305 | 0.91% |
| 2023-06-12 | 0 | 11.02 | 11.00 | 11.02 | 10.90 | 11.18 | 10,495,789 | 115,556,404 | 11.010 | 10.24 | 10.23 | 10.24 | 10.13 | 10.39 | 11,289,966 | 10.235 | -1.25% |
| 2023-06-09 | 0 | 11.16 | 11.16 | 11.20 | 11.12 | 11.40 | 7,071,873 | 79,147,517 | 11.192 | 10.37 | 10.37 | 10.41 | 10.34 | 10.60 | 7,606,975 | 10.405 | -1.41% |
| 2023-06-08 | 0 | 11.32 | 11.30 | 11.32 | 10.90 | 11.34 | 15,991,125 | 179,043,758 | 11.196 | 10.52 | 10.51 | 10.52 | 10.13 | 10.54 | 17,201,114 | 10.409 | 2.72% |
| 2023-06-07 | 0 | 11.02 | 11.02 | 11.04 | 10.94 | 11.26 | 15,631,348 | 173,430,989 | 11.095 | 10.24 | 10.24 | 10.26 | 10.17 | 10.47 | 16,814,114 | 10.315 | 0.18% |
| 2023-06-06 | 0 | 11.00 | 11.00 | 11.02 | 10.68 | 11.28 | 17,995,296 | 198,876,363 | 11.052 | 10.23 | 10.23 | 10.24 | 9.929 | 10.49 | 19,356,933 | 10.274 | 1.66% |
| 2023-06-05 | 0 | 10.82 | 10.80 | 10.82 | 10.52 | 10.82 | 8,775,629 | 93,940,489 | 10.705 | 10.06 | 10.04 | 10.06 | 9.780 | 10.06 | 9,439,648 | 9.9517 | 0.19% |
| 2023-06-02 | 0 | 10.80 | 10.78 | 10.80 | 10.22 | 10.90 | 24,903,210 | 266,244,150 | 10.691 | 10.04 | 10.02 | 10.04 | 9.501 | 10.13 | 26,787,543 | 9.9391 | 6.30% |
| 2023-06-01 | 0 | 10.16 | 10.16 | 10.18 | 10.14 | 10.36 | 12,033,561 | 123,180,582 | 10.236 | 9.445 | 9.445 | 9.464 | 9.427 | 9.631 | 12,944,096 | 9.5164 | -1.74% |
| 2023-05-31 | 0 | 10.34 | 10.32 | 10.34 | 10.16 | 10.44 | 24,520,164 | 252,425,058 | 10.295 | 9.613 | 9.594 | 9.613 | 9.445 | 9.706 | 26,375,513 | 9.5704 | -1.34% |
| 2023-05-30 | 0 | 10.48 | 10.48 | 10.50 | 10.10 | 10.56 | 23,960,600 | 247,259,171 | 10.319 | 9.743 | 9.743 | 9.761 | 9.390 | 9.817 | 25,773,609 | 9.5935 | 0.96% |
| 2023-05-29 | 0 | 10.38 | 10.38 | 10.40 | 10.34 | 10.62 | 7,640,340 | 79,833,975 | 10.449 | 9.650 | 9.650 | 9.668 | 9.613 | 9.873 | 8,218,456 | 9.7140 | -1.33% |
| 2023-05-25 | 0 | 10.52 | 10.52 | 10.56 | 10.42 | 10.62 | 13,546,710 | 142,412,580 | 10.513 | 9.780 | 9.780 | 9.817 | 9.687 | 9.873 | 14,571,739 | 9.7732 | -0.75% |
| 2023-05-24 | 0 | 10.60 | 10.60 | 10.62 | 10.52 | 10.88 | 16,670,800 | 177,386,559 | 10.641 | 9.854 | 9.854 | 9.873 | 9.780 | 10.11 | 17,932,217 | 9.8921 | -2.39% |
| 2023-05-23 | 0 | 10.86 | 10.86 | 10.88 | 10.86 | 11.16 | 9,603,500 | 105,498,625 | 10.985 | 10.10 | 10.10 | 10.11 | 10.10 | 10.37 | 10,330,161 | 10.213 | -0.91% |
| 2023-05-22 | 0 | 10.96 | 10.96 | 10.98 | 10.90 | 11.14 | 8,109,752 | 89,347,885 | 11.017 | 10.19 | 10.19 | 10.21 | 10.13 | 10.36 | 8,723,387 | 10.242 | 0.37% |
| 2023-05-19 | 0 | 10.92 | 10.92 | 10.94 | 10.88 | 11.22 | 15,602,400 | 171,732,986 | 11.007 | 10.15 | 10.15 | 10.17 | 10.11 | 10.43 | 16,782,975 | 10.233 | -2.67% |
| 2023-05-18 | 0 | 11.22 | 11.20 | 11.22 | 11.06 | 11.32 | 13,247,543 | 147,972,382 | 11.170 | 10.43 | 10.41 | 10.43 | 10.28 | 10.52 | 14,249,935 | 10.384 | 1.08% |
| 2023-05-17 | 0 | 11.10 | 11.08 | 11.10 | 11.06 | 11.44 | 22,392,125 | 251,219,355 | 11.219 | 10.32 | 10.30 | 10.32 | 10.28 | 10.64 | 24,086,453 | 10.430 | -2.63% |
| 2023-05-16 | 0 | 11.40 | 11.38 | 11.40 | 11.32 | 11.68 | 15,456,985 | 176,936,985 | 11.447 | 10.60 | 10.58 | 10.60 | 10.52 | 10.86 | 16,626,557 | 10.642 | -1.21% |
| 2023-05-15 | 0 | 11.54 | 11.52 | 11.54 | 11.44 | 11.70 | 17,353,962 | 200,610,801 | 11.560 | 10.73 | 10.71 | 10.73 | 10.64 | 10.88 | 18,667,071 | 10.747 | -1.20% |
| 2023-05-12 | 0 | 11.68 | 11.66 | 11.68 | 11.68 | 11.90 | 8,592,311 | 101,188,041 | 11.777 | 10.86 | 10.84 | 10.86 | 10.86 | 11.06 | 9,242,459 | 10.948 | -1.18% |
| 2023-05-11 | 0 | 11.82 | 11.80 | 11.82 | 11.82 | 12.00 | 7,082,736 | 84,170,362 | 11.884 | 10.99 | 10.97 | 10.99 | 10.99 | 11.16 | 7,618,660 | 11.048 | -1.34% |
| 2023-05-10 | 0 | 11.98 | 11.96 | 11.98 | 11.86 | 12.12 | 11,228,823 | 133,941,522 | 11.928 | 11.14 | 11.12 | 11.14 | 11.03 | 11.27 | 12,078,466 | 11.089 | -0.50% |
| 2023-05-09 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.54 | 12,202,600 | 149,829,931 | 12.279 | 11.19 | 11.17 | 11.19 | 11.17 | 11.66 | 13,125,925 | 11.415 | -0.66% |
| 2023-05-08 | 0 | 12.12 | 12.12 | 12.14 | 11.96 | 12.26 | 12,017,351 | 145,678,555 | 12.122 | 11.27 | 11.27 | 11.29 | 11.12 | 11.40 | 12,926,659 | 11.270 | -0.49% |
| 2023-05-05 | 0 | 12.18 | 12.18 | 12.20 | 11.78 | 12.32 | 11,109,818 | 134,922,934 | 12.144 | 11.32 | 11.32 | 11.34 | 10.95 | 11.45 | 11,950,456 | 11.290 | 3.57% |
| 2023-05-04 | 0 | 11.76 | 11.76 | 11.78 | 11.74 | 12.08 | 16,816,217 | 199,487,652 | 11.863 | 10.93 | 10.93 | 10.95 | 10.91 | 11.23 | 18,088,637 | 11.028 | 1.38% |
| 2023-05-03 | 0 | 11.60 | 11.60 | 11.62 | 11.42 | 11.82 | 9,048,400 | 104,460,402 | 11.545 | 10.78 | 10.78 | 10.80 | 10.62 | 10.99 | 9,733,059 | 10.733 | -1.36% |
| 2023-05-02 | 0 | 11.76 | 11.74 | 11.76 | 11.64 | 12.44 | 10,713,632 | 126,446,056 | 11.802 | 10.93 | 10.91 | 10.93 | 10.82 | 11.56 | 11,524,292 | 10.972 | -3.76% |
| 2023-04-28 | 0 | 12.22 | 12.22 | 12.24 | 12.08 | 12.32 | 7,300,598 | 89,174,417 | 12.215 | 11.36 | 11.36 | 11.38 | 11.23 | 11.45 | 7,853,007 | 11.355 | 1.16% |
| 2023-04-27 | 0 | 12.08 | 12.06 | 12.08 | 11.82 | 12.18 | 8,632,129 | 103,996,751 | 12.048 | 11.23 | 11.21 | 11.23 | 10.99 | 11.32 | 9,285,290 | 11.200 | 0.33% |
| 2023-04-26 | 0 | 12.04 | 11.98 | 12.04 | 11.76 | 12.10 | 10,297,949 | 123,506,845 | 11.993 | 11.19 | 11.14 | 11.19 | 10.93 | 11.25 | 11,077,156 | 11.150 | 0.50% |
| 2023-04-25 | 0 | 11.98 | 11.96 | 11.98 | 11.82 | 12.18 | 11,883,680 | 142,187,490 | 11.965 | 11.14 | 11.12 | 11.14 | 10.99 | 11.32 | 12,782,874 | 11.123 | -1.48% |
| 2023-04-24 | 0 | 12.16 | 12.12 | 12.16 | 12.00 | 12.36 | 10,777,618 | 130,743,270 | 12.131 | 11.30 | 11.27 | 11.30 | 11.16 | 11.49 | 11,593,120 | 11.278 | -0.65% |
| 2023-04-21 | 0 | 12.24 | 12.22 | 12.24 | 12.22 | 12.70 | 12,619,114 | 156,970,668 | 12.439 | 11.38 | 11.36 | 11.38 | 11.36 | 11.81 | 13,573,955 | 11.564 | -0.49% |
| 2023-04-20 | 0 | 12.30 | 12.28 | 12.30 | 12.24 | 12.54 | 13,442,881 | 165,653,756 | 12.323 | 11.43 | 11.42 | 11.43 | 11.38 | 11.66 | 14,460,053 | 11.456 | -1.28% |
| 2023-04-19 | 0 | 12.46 | 12.44 | 12.46 | 12.42 | 12.94 | 24,825,410 | 311,814,844 | 12.560 | 11.58 | 11.56 | 11.58 | 11.55 | 12.03 | 26,703,856 | 11.677 | -3.86% |
| 2023-04-18 | 0 | 12.96 | 12.94 | 12.96 | 12.90 | 13.34 | 14,462,885 | 189,810,029 | 13.124 | 12.05 | 12.03 | 12.05 | 11.99 | 12.40 | 15,557,237 | 12.201 | -0.31% |
| 2023-04-17 | 0 | 13.00 | 13.00 | 13.02 | 12.76 | 13.06 | 17,219,985 | 222,725,042 | 12.934 | 12.09 | 12.09 | 12.10 | 11.86 | 12.14 | 18,522,957 | 12.024 | 0.78% |
| 2023-04-14 | 0 | 12.90 | 12.88 | 12.90 | 12.80 | 13.06 | 13,434,361 | 173,516,692 | 12.916 | 11.99 | 11.97 | 11.99 | 11.90 | 12.14 | 14,450,889 | 12.007 | -0.46% |
| 2023-04-13 | 0 | 12.96 | 12.94 | 12.96 | 12.54 | 12.96 | 19,042,879 | 242,526,191 | 12.736 | 12.05 | 12.03 | 12.05 | 11.66 | 12.05 | 20,483,782 | 11.840 | 0.15% |
| 2023-04-12 | 0 | 12.94 | 12.92 | 12.94 | 12.74 | 13.08 | 19,757,145 | 254,911,625 | 12.902 | 12.03 | 12.01 | 12.03 | 11.84 | 12.16 | 21,252,094 | 11.995 | 0.15% |
| 2023-04-11 | 0 | 12.92 | 12.92 | 12.94 | 12.32 | 13.08 | 50,710,321 | 648,415,273 | 12.787 | 12.01 | 12.01 | 12.03 | 11.45 | 12.16 | 54,547,381 | 11.887 | 7.67% |
| 2023-04-06 | 0 | 12.00 | 11.98 | 12.00 | 11.80 | 12.12 | 22,879,510 | 272,936,051 | 11.929 | 11.16 | 11.14 | 11.16 | 10.97 | 11.27 | 24,610,717 | 11.090 | -0.99% |
| 2023-04-04 | 0 | 12.12 | 12.10 | 12.12 | 12.04 | 12.44 | 19,531,217 | 237,679,917 | 12.169 | 11.27 | 11.25 | 11.27 | 11.19 | 11.56 | 21,009,071 | 11.313 | -2.42% |
| 2023-04-03 | 0 | 12.42 | 12.42 | 12.44 | 12.26 | 12.72 | 22,747,400 | 283,076,355 | 12.444 | 11.55 | 11.55 | 11.56 | 11.40 | 11.83 | 24,468,611 | 11.569 | 0.32% |
| 2023-03-31 | 0 | 12.38 | 12.38 | 12.40 | 12.30 | 12.84 | 24,012,298 | 299,570,123 | 12.476 | 11.51 | 11.51 | 11.53 | 11.43 | 11.94 | 25,829,219 | 11.598 | -3.58% |
| 2023-03-30 | 0 | 12.84 | 12.82 | 12.84 | 12.46 | 12.92 | 11,267,301 | 142,826,412 | 12.676 | 11.94 | 11.92 | 11.94 | 11.58 | 12.01 | 12,119,855 | 11.784 | 1.26% |
| 2023-03-29 | 0 | 12.68 | 12.66 | 12.68 | 12.42 | 12.70 | 11,756,084 | 147,878,092 | 12.579 | 11.79 | 11.77 | 11.79 | 11.55 | 11.81 | 12,645,623 | 11.694 | 0.79% |
| 2023-03-28 | 0 | 12.58 | 12.56 | 12.58 | 12.44 | 12.72 | 9,524,722 | 119,777,730 | 12.575 | 11.70 | 11.68 | 11.70 | 11.56 | 11.83 | 10,245,422 | 11.691 | 0.80% |
| 2023-03-27 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.90 | 13,938,277 | 175,724,475 | 12.607 | 11.60 | 11.60 | 11.62 | 11.60 | 11.99 | 14,992,934 | 11.720 | -3.11% |
| 2023-03-24 | 0 | 12.88 | 12.86 | 12.88 | 12.76 | 13.08 | 10,205,424 | 131,354,552 | 12.871 | 11.97 | 11.96 | 11.97 | 11.86 | 12.16 | 10,977,630 | 11.966 | -0.62% |
| 2023-03-23 | 0 | 12.96 | 12.94 | 12.96 | 12.74 | 13.00 | 10,840,639 | 139,839,672 | 12.900 | 12.05 | 12.03 | 12.05 | 11.84 | 12.09 | 11,660,910 | 11.992 | 0.62% |
| 2023-03-22 | 0 | 12.88 | 12.88 | 12.90 | 12.70 | 13.04 | 14,105,710 | 182,266,592 | 12.921 | 11.97 | 11.97 | 11.99 | 11.81 | 12.12 | 15,173,036 | 12.013 | 1.74% |
| 2023-03-21 | 0 | 12.66 | 12.64 | 12.66 | 12.52 | 12.76 | 8,638,949 | 109,075,999 | 12.626 | 11.77 | 11.75 | 11.77 | 11.64 | 11.86 | 9,292,626 | 11.738 | 0.16% |
| 2023-03-20 | 0 | 12.64 | 12.64 | 12.66 | 12.56 | 12.90 | 9,033,491 | 114,509,835 | 12.676 | 11.75 | 11.75 | 11.77 | 11.68 | 11.99 | 9,717,021 | 11.784 | -1.56% |
| 2023-03-17 | 0 | 12.84 | 12.84 | 12.86 | 12.60 | 12.94 | 13,664,849 | 175,296,724 | 12.828 | 11.94 | 11.94 | 11.96 | 11.71 | 12.03 | 14,698,817 | 11.926 | 1.58% |
| 2023-03-16 | 0 | 12.64 | 12.60 | 12.64 | 12.46 | 12.76 | 10,929,814 | 138,004,869 | 12.626 | 11.75 | 11.71 | 11.75 | 11.58 | 11.86 | 11,756,832 | 11.738 | 0.00% |
| 2023-03-15 | 0 | 12.64 | 12.62 | 12.64 | 12.40 | 12.82 | 12,957,266 | 163,815,968 | 12.643 | 11.75 | 11.73 | 11.75 | 11.53 | 11.92 | 13,937,694 | 11.753 | 2.76% |
| 2023-03-14 | 0 | 12.30 | 12.28 | 12.30 | 12.28 | 12.82 | 46,625,884 | 577,939,695 | 12.395 | 11.43 | 11.42 | 11.43 | 11.42 | 11.92 | 50,153,890 | 11.523 | -1.60% |
| 2023-03-13 | 0 | 12.50 | 12.48 | 12.50 | 12.40 | 12.60 | 21,019,558 | 262,556,789 | 12.491 | 11.62 | 11.60 | 11.62 | 11.53 | 11.71 | 22,610,029 | 11.612 | 0.97% |
| 2023-03-10 | 0 | 12.38 | 12.38 | 12.40 | 12.34 | 12.64 | 27,763,268 | 346,874,061 | 12.494 | 11.51 | 11.51 | 11.53 | 11.47 | 11.75 | 29,864,011 | 11.615 | -2.67% |
| 2023-03-09 | 0 | 12.72 | 12.70 | 12.72 | 12.70 | 13.02 | 12,897,921 | 166,183,733 | 12.885 | 11.83 | 11.81 | 11.83 | 11.81 | 12.10 | 13,873,858 | 11.978 | -0.62% |
| 2023-03-08 | 0 | 12.80 | 12.78 | 12.80 | 12.74 | 13.06 | 22,205,021 | 285,172,137 | 12.843 | 11.90 | 11.88 | 11.90 | 11.84 | 12.14 | 23,885,192 | 11.939 | -1.39% |
| 2023-03-07 | 0 | 12.98 | 12.98 | 13.02 | 12.98 | 13.44 | 35,961,160 | 474,027,988 | 13.182 | 12.07 | 12.07 | 12.10 | 12.07 | 12.49 | 38,682,206 | 12.254 | -2.55% |
| 2023-03-06 | 0 | 13.32 | 13.30 | 13.32 | 13.30 | 13.50 | 26,952,524 | 359,932,580 | 13.354 | 12.38 | 12.36 | 12.38 | 12.36 | 12.55 | 28,991,921 | 12.415 | -0.89% |
| 2023-03-03 | 0 | 13.44 | 13.42 | 13.44 | 13.26 | 13.54 | 38,170,837 | 512,204,755 | 13.419 | 12.49 | 12.48 | 12.49 | 12.33 | 12.59 | 41,059,081 | 12.475 | 1.66% |
| 2023-03-02 | 0 | 13.22 | 13.22 | 13.24 | 13.16 | 13.50 | 82,563,971 | 1,098,942,573 | 13.310 | 12.29 | 12.29 | 12.31 | 12.23 | 12.55 | 88,811,278 | 12.374 | -4.89% |
| 2023-03-01 | 0 | 13.90 | 13.88 | 13.90 | 13.72 | 14.06 | 18,941,277 | 263,468,231 | 13.910 | 12.92 | 12.90 | 12.92 | 12.75 | 13.07 | 20,374,493 | 12.931 | 1.46% |
| 2023-02-28 | 0 | 13.70 | 13.68 | 13.70 | 13.70 | 14.20 | 8,393,298 | 116,472,437 | 13.877 | 12.74 | 12.72 | 12.74 | 12.74 | 13.20 | 9,028,387 | 12.901 | -2.56% |
| 2023-02-27 | 0 | 14.06 | 14.04 | 14.06 | 13.88 | 14.12 | 6,090,368 | 85,503,484 | 14.039 | 13.07 | 13.05 | 13.07 | 12.90 | 13.13 | 6,551,203 | 13.052 | 0.14% |
| 2023-02-24 | 0 | 14.04 | 14.02 | 14.04 | 13.92 | 14.32 | 10,545,234 | 148,306,015 | 14.064 | 13.05 | 13.03 | 13.05 | 12.94 | 13.31 | 11,343,152 | 13.074 | -1.13% |
| 2023-02-23 | 0 | 14.20 | 14.20 | 14.22 | 14.18 | 14.56 | 7,769,407 | 111,269,967 | 14.322 | 13.20 | 13.20 | 13.22 | 13.18 | 13.54 | 8,357,289 | 13.314 | -1.53% |
| 2023-02-22 | 0 | 14.42 | 14.40 | 14.42 | 14.32 | 14.70 | 8,099,755 | 117,135,574 | 14.462 | 13.41 | 13.39 | 13.41 | 13.31 | 13.67 | 8,712,633 | 13.444 | -1.50% |
| 2023-02-21 | 0 | 14.64 | 14.64 | 14.66 | 14.62 | 15.24 | 10,031,172 | 149,127,107 | 14.866 | 13.61 | 13.61 | 13.63 | 13.59 | 14.17 | 10,790,193 | 13.821 | -0.54% |
| 2023-02-20 | 0 | 14.72 | 14.70 | 14.72 | 14.16 | 14.74 | 6,331,845 | 92,567,357 | 14.619 | 13.68 | 13.67 | 13.68 | 13.16 | 13.70 | 6,810,952 | 13.591 | 2.79% |
| 2023-02-17 | 0 | 14.32 | 14.32 | 14.36 | 14.28 | 14.56 | 5,577,900 | 80,428,948 | 14.419 | 13.31 | 13.31 | 13.35 | 13.28 | 13.54 | 5,999,959 | 13.405 | -1.24% |
| 2023-02-16 | 0 | 14.50 | 14.46 | 14.50 | 14.28 | 14.82 | 8,092,746 | 118,110,761 | 14.595 | 13.48 | 13.44 | 13.48 | 13.28 | 13.78 | 8,705,094 | 13.568 | 0.97% |
| 2023-02-15 | 0 | 14.36 | 14.36 | 14.38 | 14.30 | 15.00 | 11,275,083 | 163,823,259 | 14.530 | 13.35 | 13.35 | 13.37 | 13.29 | 13.94 | 12,128,226 | 13.508 | -3.88% |
| 2023-02-14 | 0 | 14.94 | 14.94 | 14.96 | 14.88 | 15.36 | 6,360,188 | 95,497,389 | 15.015 | 13.89 | 13.89 | 13.91 | 13.83 | 14.28 | 6,841,440 | 13.959 | -0.93% |
| 2023-02-13 | 0 | 15.08 | 15.06 | 15.08 | 14.42 | 15.16 | 12,710,352 | 189,214,751 | 14.887 | 14.02 | 14.00 | 14.02 | 13.41 | 14.09 | 13,672,097 | 13.839 | 1.34% |
| 2023-02-10 | 0 | 14.88 | 14.86 | 14.88 | 14.72 | 15.12 | 11,429,810 | 170,433,665 | 14.911 | 13.83 | 13.81 | 13.83 | 13.68 | 14.06 | 12,294,661 | 13.862 | -0.93% |
| 2023-02-09 | 0 | 15.02 | 15.00 | 15.02 | 14.92 | 15.20 | 13,286,848 | 199,745,772 | 15.033 | 13.96 | 13.94 | 13.96 | 13.87 | 14.13 | 14,292,214 | 13.976 | 0.13% |
| 2023-02-08 | 0 | 15.00 | 14.98 | 15.00 | 14.96 | 15.36 | 5,497,102 | 83,018,646 | 15.102 | 13.94 | 13.93 | 13.94 | 13.91 | 14.28 | 5,913,047 | 14.040 | -0.92% |
| 2023-02-07 | 0 | 15.14 | 15.14 | 15.16 | 14.98 | 15.36 | 10,788,737 | 163,596,666 | 15.164 | 14.07 | 14.07 | 14.09 | 13.93 | 14.28 | 11,605,080 | 14.097 | 0.66% |
| 2023-02-06 | 0 | 15.04 | 15.00 | 15.04 | 14.92 | 15.52 | 11,884,961 | 179,055,111 | 15.066 | 13.98 | 13.94 | 13.98 | 13.87 | 14.43 | 12,784,252 | 14.006 | -4.08% |
| 2023-02-03 | 0 | 15.68 | 15.66 | 15.68 | 15.54 | 15.84 | 5,428,406 | 84,859,030 | 15.632 | 14.58 | 14.56 | 14.58 | 14.45 | 14.73 | 5,839,153 | 14.533 | -1.01% |
| 2023-02-02 | 0 | 15.84 | 15.84 | 15.86 | 15.80 | 16.34 | 8,963,389 | 142,578,486 | 15.907 | 14.73 | 14.73 | 14.74 | 14.69 | 15.19 | 9,641,615 | 14.788 | -2.34% |
| 2023-02-01 | 0 | 16.22 | 16.20 | 16.22 | 15.80 | 16.22 | 9,046,119 | 144,730,480 | 15.999 | 15.08 | 15.06 | 15.08 | 14.69 | 15.08 | 9,730,605 | 14.874 | 2.40% |
| 2023-01-31 | 0 | 15.84 | 15.84 | 15.86 | 15.80 | 16.34 | 14,415,035 | 229,940,600 | 15.951 | 14.73 | 14.73 | 14.74 | 14.69 | 15.19 | 15,505,767 | 14.829 | -1.49% |
| 2023-01-30 | 0 | 16.08 | 16.08 | 16.10 | 16.04 | 17.26 | 13,515,869 | 220,828,547 | 16.338 | 14.95 | 14.95 | 14.97 | 14.91 | 16.05 | 14,538,564 | 15.189 | -6.94% |
| 2023-01-27 | 0 | 17.28 | 17.26 | 17.28 | 16.88 | 17.34 | 2,881,124 | 49,472,285 | 17.171 | 16.06 | 16.05 | 16.06 | 15.69 | 16.12 | 3,099,128 | 15.963 | 0.93% |
| 2023-01-26 | 0 | 17.12 | 17.10 | 17.12 | 16.62 | 17.18 | 5,268,743 | 89,319,576 | 16.953 | 15.92 | 15.90 | 15.92 | 15.45 | 15.97 | 5,667,409 | 15.760 | 3.88% |
| 2023-01-20 | 0 | 16.48 | 16.48 | 16.50 | 16.06 | 16.54 | 11,919,627 | 193,916,991 | 16.269 | 15.32 | 15.32 | 15.34 | 14.93 | 15.38 | 12,821,541 | 15.124 | 0.24% |
| 2023-01-19 | 0 | 16.44 | 16.44 | 16.46 | 16.10 | 16.56 | 7,626,302 | 124,543,386 | 16.331 | 15.28 | 15.28 | 15.30 | 14.97 | 15.40 | 8,203,356 | 15.182 | 0.98% |
| 2023-01-18 | 0 | 16.28 | 16.26 | 16.28 | 16.02 | 16.80 | 9,023,030 | 146,493,141 | 16.235 | 15.13 | 15.12 | 15.13 | 14.89 | 15.62 | 9,705,769 | 15.093 | -1.69% |
| 2023-01-17 | 0 | 16.56 | 16.54 | 16.56 | 16.16 | 16.82 | 7,422,940 | 122,027,575 | 16.439 | 15.40 | 15.38 | 15.40 | 15.02 | 15.64 | 7,984,606 | 15.283 | -1.19% |
| 2023-01-16 | 0 | 16.76 | 16.76 | 16.78 | 16.24 | 16.76 | 6,069,189 | 100,568,705 | 16.570 | 15.58 | 15.58 | 15.60 | 15.10 | 15.58 | 6,528,422 | 15.405 | 0.36% |
| 2023-01-13 | 0 | 16.70 | 16.68 | 16.70 | 16.24 | 16.76 | 4,638,980 | 76,736,587 | 16.542 | 15.53 | 15.51 | 15.53 | 15.10 | 15.58 | 4,989,994 | 15.378 | 1.83% |
| 2023-01-12 | 0 | 16.40 | 16.38 | 16.40 | 16.26 | 16.88 | 10,150,113 | 166,787,171 | 16.432 | 15.25 | 15.23 | 15.25 | 15.12 | 15.69 | 10,918,134 | 15.276 | -2.84% |
| 2023-01-11 | 0 | 16.88 | 16.86 | 16.88 | 16.80 | 17.34 | 8,628,404 | 147,036,586 | 17.041 | 15.69 | 15.67 | 15.69 | 15.62 | 16.12 | 9,281,283 | 15.842 | -0.71% |
| 2023-01-10 | 0 | 17.00 | 16.98 | 17.00 | 16.74 | 17.34 | 6,242,560 | 106,417,274 | 17.047 | 15.80 | 15.79 | 15.80 | 15.56 | 16.12 | 6,714,911 | 15.848 | 0.71% |
| 2023-01-09 | 0 | 16.88 | 16.86 | 16.88 | 16.74 | 17.50 | 8,917,067 | 151,296,300 | 16.967 | 15.69 | 15.67 | 15.69 | 15.56 | 16.27 | 9,591,788 | 15.774 | -1.52% |
| 2023-01-06 | 0 | 17.14 | 17.12 | 17.14 | 16.84 | 17.64 | 17,316,283 | 298,000,063 | 17.209 | 15.93 | 15.92 | 15.93 | 15.66 | 16.40 | 18,626,541 | 15.999 | 1.66% |
| 2023-01-05 | 0 | 16.86 | 16.86 | 16.88 | 16.62 | 17.10 | 14,726,783 | 247,704,584 | 16.820 | 15.67 | 15.67 | 15.69 | 15.45 | 15.90 | 15,841,104 | 15.637 | 0.84% |
| 2023-01-04 | 0 | 16.72 | 16.70 | 16.72 | 15.14 | 16.72 | 24,988,488 | 405,372,120 | 16.222 | 15.54 | 15.53 | 15.54 | 14.07 | 15.54 | 26,879,273 | 15.081 | 7.73% |
| 2023-01-03 | 0 | 15.52 | 15.50 | 15.52 | 15.02 | 15.70 | 19,246,693 | 296,099,586 | 15.384 | 14.43 | 14.41 | 14.43 | 13.96 | 14.60 | 20,703,018 | 14.302 | -1.77% |
| 2022-12-30 | 0 | 15.80 | 15.80 | 15.82 | 15.18 | 15.92 | 8,429,227 | 131,777,647 | 15.633 | 14.69 | 14.69 | 14.71 | 14.11 | 14.80 | 9,067,035 | 14.534 | 2.20% |
| 2022-12-29 | 0 | 15.46 | 15.44 | 15.46 | 15.10 | 15.76 | 7,793,960 | 119,406,709 | 15.320 | 14.37 | 14.35 | 14.37 | 14.04 | 14.65 | 8,383,700 | 14.243 | -1.90% |
| 2022-12-28 | 0 | 15.76 | 15.76 | 15.78 | 15.70 | 16.10 | 7,273,025 | 114,989,756 | 15.810 | 14.65 | 14.65 | 14.67 | 14.60 | 14.97 | 7,823,348 | 14.698 | -1.62% |
| 2022-12-23 | 0 | 16.02 | 16.00 | 16.02 | 15.74 | 16.08 | 5,382,823 | 85,636,100 | 15.909 | 14.89 | 14.87 | 14.89 | 14.63 | 14.95 | 5,790,121 | 14.790 | 0.38% |
| 2022-12-22 | 0 | 15.96 | 15.96 | 15.98 | 15.80 | 16.38 | 8,086,586 | 129,669,368 | 16.035 | 14.84 | 14.84 | 14.86 | 14.69 | 15.23 | 8,698,468 | 14.907 | -0.99% |
| 2022-12-21 | 0 | 16.12 | 16.10 | 16.12 | 15.74 | 16.16 | 8,890,020 | 141,871,337 | 15.958 | 14.99 | 14.97 | 14.99 | 14.63 | 15.02 | 9,562,695 | 14.836 | 0.62% |
| 2022-12-20 | 0 | 16.02 | 16.00 | 16.02 | 15.68 | 16.32 | 14,001,096 | 223,394,870 | 15.956 | 14.89 | 14.87 | 14.89 | 14.58 | 15.17 | 15,060,507 | 14.833 | -4.19% |
| 2022-12-19 | 0 | 16.72 | 16.70 | 16.72 | 16.48 | 17.36 | 9,990,392 | 168,187,555 | 16.835 | 15.54 | 15.53 | 15.54 | 15.32 | 16.14 | 10,746,328 | 15.651 | -0.24% |
| 2022-12-16 | 0 | 16.76 | 16.76 | 16.78 | 16.52 | 17.08 | 10,420,940 | 175,149,050 | 16.807 | 15.58 | 15.58 | 15.60 | 15.36 | 15.88 | 11,209,454 | 15.625 | 1.09% |
| 2022-12-15 | 0 | 16.58 | 16.56 | 16.58 | 15.72 | 16.64 | 9,664,717 | 157,216,031 | 16.267 | 15.41 | 15.40 | 15.41 | 14.61 | 15.47 | 10,396,010 | 15.123 | 0.73% |
| 2022-12-14 | 0 | 16.46 | 16.44 | 16.46 | 16.00 | 17.04 | 16,462,650 | 271,430,054 | 16.488 | 15.30 | 15.28 | 15.30 | 14.87 | 15.84 | 17,708,317 | 15.328 | -2.60% |
| 2022-12-13 | 0 | 16.90 | 16.84 | 16.90 | 16.58 | 17.10 | 9,046,765 | 152,142,228 | 16.817 | 15.71 | 15.66 | 15.71 | 15.41 | 15.90 | 9,731,300 | 15.634 | 0.36% |
| 2022-12-12 | 0 | 16.84 | 16.80 | 16.84 | 16.52 | 17.28 | 17,573,569 | 296,035,921 | 16.846 | 15.66 | 15.62 | 15.66 | 15.36 | 16.06 | 18,903,295 | 15.661 | -4.54% |
| 2022-12-09 | 0 | 17.64 | 17.62 | 17.64 | 16.50 | 17.78 | 30,241,636 | 524,491,680 | 17.343 | 16.40 | 16.38 | 16.40 | 15.34 | 16.53 | 32,529,907 | 16.123 | 7.30% |
| 2022-12-08 | 0 | 16.44 | 16.42 | 16.44 | 15.44 | 16.52 | 13,549,465 | 219,366,775 | 16.190 | 15.28 | 15.26 | 15.28 | 14.35 | 15.36 | 14,574,702 | 15.051 | 7.17% |
| 2022-12-07 | 0 | 15.34 | 15.32 | 15.34 | 15.32 | 16.34 | 13,902,903 | 219,827,508 | 15.812 | 14.26 | 14.24 | 14.26 | 14.24 | 15.19 | 14,954,884 | 14.699 | -6.12% |
| 2022-12-06 | 0 | 16.34 | 16.32 | 16.34 | 15.94 | 16.56 | 22,507,718 | 366,602,367 | 16.288 | 15.19 | 15.17 | 15.19 | 14.82 | 15.40 | 24,210,793 | 15.142 | -0.37% |
| 2022-12-05 | 0 | 16.40 | 16.38 | 16.40 | 16.16 | 16.78 | 30,667,315 | 505,005,569 | 16.467 | 15.25 | 15.23 | 15.25 | 15.02 | 15.60 | 32,987,796 | 15.309 | 4.33% |
| 2022-12-02 | 0 | 15.72 | 15.70 | 15.72 | 15.10 | 16.06 | 20,070,379 | 313,410,024 | 15.616 | 14.61 | 14.60 | 14.61 | 14.04 | 14.93 | 21,589,029 | 14.517 | -0.13% |
| 2022-12-01 | 0 | 15.74 | 15.74 | 15.76 | 15.52 | 16.36 | 30,798,476 | 489,385,195 | 15.890 | 14.63 | 14.63 | 14.65 | 14.43 | 15.21 | 33,128,881 | 14.772 | -1.99% |
| 2022-11-30 | 0 | 16.06 | 16.04 | 16.06 | 15.66 | 16.62 | 37,022,188 | 593,115,396 | 16.021 | 14.93 | 14.91 | 14.93 | 14.56 | 15.45 | 39,823,518 | 14.894 | -3.02% |
| 2022-11-29 | 0 | 16.56 | 16.54 | 16.56 | 15.30 | 16.64 | 49,033,836 | 788,754,595 | 16.086 | 15.40 | 15.38 | 15.40 | 14.22 | 15.47 | 52,744,043 | 14.954 | 13.58% |
| 2022-11-28 | 0 | 14.58 | 14.56 | 14.58 | 13.88 | 14.78 | 26,921,105 | 388,583,525 | 14.434 | 13.55 | 13.54 | 13.55 | 12.90 | 13.74 | 28,958,124 | 13.419 | -1.75% |
| 2022-11-25 | 0 | 14.84 | 14.80 | 14.84 | 13.86 | 14.94 | 38,977,527 | 565,871,150 | 14.518 | 13.80 | 13.76 | 13.80 | 12.89 | 13.89 | 41,926,811 | 13.497 | 6.76% |
| 2022-11-24 | 0 | 13.90 | 13.88 | 13.90 | 13.08 | 13.92 | 33,110,451 | 445,904,612 | 13.467 | 12.92 | 12.90 | 12.92 | 12.16 | 12.94 | 35,615,795 | 12.520 | 8.42% |
| 2022-11-23 | 0 | 12.82 | 12.80 | 12.82 | 12.66 | 12.96 | 7,487,172 | 95,979,133 | 12.819 | 11.92 | 11.90 | 11.92 | 11.77 | 12.05 | 8,053,698 | 11.917 | 1.10% |
| 2022-11-22 | 0 | 12.68 | 12.66 | 12.68 | 12.54 | 13.46 | 12,927,304 | 166,294,472 | 12.864 | 11.79 | 11.77 | 11.79 | 11.66 | 12.51 | 13,905,465 | 11.959 | -0.78% |
| 2022-11-21 | 0 | 12.78 | 12.74 | 12.78 | 12.50 | 12.98 | 7,309,700 | 92,777,420 | 12.692 | 11.88 | 11.84 | 11.88 | 11.62 | 12.07 | 7,862,798 | 11.800 | -1.69% |
| 2022-11-18 | 0 | 13.00 | 12.98 | 13.00 | 12.90 | 13.52 | 11,488,205 | 151,145,151 | 13.157 | 12.09 | 12.07 | 12.09 | 11.99 | 12.57 | 12,357,474 | 12.231 | -2.55% |
| 2022-11-17 | 0 | 13.34 | 13.30 | 13.34 | 12.88 | 13.52 | 20,305,538 | 266,677,270 | 13.133 | 12.40 | 12.36 | 12.40 | 11.97 | 12.57 | 21,841,982 | 12.209 | 0.00% |
| 2022-11-16 | 0 | 13.34 | 13.34 | 13.36 | 13.30 | 14.06 | 20,261,768 | 273,123,309 | 13.480 | 12.40 | 12.40 | 12.42 | 12.36 | 13.07 | 21,794,900 | 12.532 | -5.92% |
| 2022-11-15 | 0 | 14.18 | 14.16 | 14.18 | 13.66 | 14.18 | 28,911,462 | 405,770,550 | 14.035 | 13.18 | 13.16 | 13.18 | 12.70 | 13.18 | 31,099,084 | 13.048 | 2.46% |
| 2022-11-14 | 0 | 13.84 | 13.82 | 13.84 | 13.58 | 14.68 | 60,795,526 | 847,805,449 | 13.945 | 12.87 | 12.85 | 12.87 | 12.62 | 13.65 | 65,395,696 | 12.964 | 7.79% |
| 2022-11-11 | 0 | 12.84 | 12.84 | 12.86 | 11.66 | 12.92 | 43,957,719 | 545,749,003 | 12.415 | 11.94 | 11.94 | 11.96 | 10.84 | 12.01 | 47,283,835 | 11.542 | 14.03% |
| 2022-11-10 | 0 | 11.26 | 11.26 | 11.28 | 10.94 | 11.34 | 11,682,036 | 130,734,536 | 11.191 | 10.47 | 10.47 | 10.49 | 10.17 | 10.54 | 12,565,972 | 10.404 | -0.88% |
| 2022-11-09 | 0 | 11.36 | 11.32 | 11.36 | 11.20 | 11.84 | 19,381,224 | 222,777,223 | 11.494 | 10.56 | 10.52 | 10.56 | 10.41 | 11.01 | 20,847,729 | 10.686 | 2.71% |
| 2022-11-08 | 0 | 11.06 | 11.04 | 11.06 | 10.88 | 11.30 | 8,511,962 | 94,035,017 | 11.047 | 10.28 | 10.26 | 10.28 | 10.11 | 10.51 | 9,156,030 | 10.270 | 0.00% |
| 2022-11-07 | 0 | 11.06 | 11.06 | 11.08 | 10.64 | 11.18 | 11,781,641 | 129,895,958 | 11.025 | 10.28 | 10.28 | 10.30 | 9.892 | 10.39 | 12,673,114 | 10.250 | 3.17% |
| 2022-11-04 | 0 | 10.72 | 10.70 | 10.72 | 10.28 | 10.94 | 17,118,072 | 183,755,562 | 10.735 | 9.966 | 9.947 | 9.966 | 9.557 | 10.17 | 18,413,332 | 9.9795 | 4.89% |
| 2022-11-03 | 0 | 10.22 | 10.20 | 10.22 | 10.10 | 10.66 | 12,263,111 | 126,662,880 | 10.329 | 9.501 | 9.482 | 9.501 | 9.390 | 9.910 | 13,191,015 | 9.6022 | -4.13% |
| 2022-11-02 | 0 | 10.66 | 10.64 | 10.68 | 9.960 | 10.72 | 11,805,991 | 122,169,101 | 10.348 | 9.910 | 9.892 | 9.929 | 9.259 | 9.966 | 12,699,306 | 9.6201 | 4.72% |
| 2022-11-01 | 0 | 10.18 | 10.16 | 10.18 | 9.870 | 10.38 | 30,861,911 | 312,105,954 | 10.113 | 9.464 | 9.445 | 9.464 | 9.176 | 9.650 | 33,197,116 | 9.4016 | 0.99% |
| 2022-10-31 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 11.20 | 32,284,323 | 338,016,285 | 10.470 | 9.371 | 9.371 | 9.390 | 9.315 | 10.41 | 34,727,157 | 9.7335 | -10.95% |
| 2022-10-28 | 0 | 11.32 | 11.30 | 11.32 | 11.14 | 11.96 | 20,083,537 | 229,520,962 | 11.428 | 10.52 | 10.51 | 10.52 | 10.36 | 11.12 | 21,603,183 | 10.624 | -5.19% |
| 2022-10-27 | 0 | 11.94 | 11.94 | 11.96 | 11.90 | 12.40 | 8,906,154 | 107,680,890 | 12.091 | 11.10 | 11.10 | 11.12 | 11.06 | 11.53 | 9,580,049 | 11.240 | 0.00% |
| 2022-10-26 | 0 | 11.94 | 11.92 | 11.94 | 11.86 | 12.24 | 7,372,174 | 88,475,677 | 12.001 | 11.10 | 11.08 | 11.10 | 11.03 | 11.38 | 7,929,999 | 11.157 | -1.00% |
| 2022-10-25 | 0 | 12.06 | 12.04 | 12.06 | 11.92 | 12.38 | 11,688,917 | 141,122,131 | 12.073 | 11.21 | 11.19 | 11.21 | 11.08 | 11.51 | 12,573,374 | 11.224 | -0.33% |
| 2022-10-24 | 0 | 12.10 | 12.10 | 12.14 | 12.10 | 13.32 | 13,714,229 | 170,702,138 | 12.447 | 11.25 | 11.25 | 11.29 | 11.25 | 12.38 | 14,751,933 | 11.572 | -8.33% |
| 2022-10-21 | 0 | 13.20 | 13.18 | 13.20 | 13.08 | 13.62 | 7,489,701 | 99,807,482 | 13.326 | 12.27 | 12.25 | 12.27 | 12.16 | 12.66 | 8,056,419 | 12.389 | 1.54% |
| 2022-10-20 | 0 | 13.00 | 12.98 | 13.00 | 12.92 | 13.26 | 5,327,129 | 69,472,902 | 13.041 | 12.09 | 12.07 | 12.09 | 12.01 | 12.33 | 5,730,213 | 12.124 | -1.52% |
| 2022-10-19 | 0 | 13.20 | 13.20 | 13.22 | 13.20 | 13.80 | 7,738,494 | 103,930,234 | 13.430 | 12.27 | 12.27 | 12.29 | 12.27 | 12.83 | 8,324,037 | 12.486 | -1.93% |
| 2022-10-18 | 0 | 13.46 | 13.44 | 13.46 | 13.34 | 13.80 | 6,394,159 | 86,051,216 | 13.458 | 12.51 | 12.49 | 12.51 | 12.40 | 12.83 | 6,877,981 | 12.511 | -0.88% |
| 2022-10-17 | 0 | 13.58 | 13.58 | 13.64 | 13.40 | 13.90 | 4,547,904 | 61,747,232 | 13.577 | 12.62 | 12.62 | 12.68 | 12.46 | 12.92 | 4,892,027 | 12.622 | -1.74% |
| 2022-10-14 | 0 | 13.82 | 13.82 | 13.88 | 13.60 | 14.14 | 6,607,361 | 91,969,260 | 13.919 | 12.85 | 12.85 | 12.90 | 12.64 | 13.15 | 7,107,315 | 12.940 | 1.92% |
| 2022-10-13 | 0 | 13.56 | 13.54 | 13.56 | 13.42 | 13.86 | 12,903,659 | 174,657,753 | 13.536 | 12.61 | 12.59 | 12.61 | 12.48 | 12.89 | 13,880,031 | 12.583 | -1.02% |
| 2022-10-12 | 0 | 13.70 | 13.70 | 13.72 | 13.56 | 14.18 | 8,154,259 | 112,117,460 | 13.750 | 12.74 | 12.74 | 12.75 | 12.61 | 13.18 | 8,771,261 | 12.782 | -0.72% |
| 2022-10-11 | 0 | 13.80 | 13.78 | 13.80 | 13.76 | 14.66 | 6,162,833 | 86,317,749 | 14.006 | 12.83 | 12.81 | 12.83 | 12.79 | 13.63 | 6,629,152 | 13.021 | -5.48% |
| 2022-10-10 | 0 | 14.60 | 14.60 | 14.62 | 14.54 | 15.32 | 7,317,638 | 108,547,408 | 14.834 | 13.57 | 13.57 | 13.59 | 13.52 | 14.24 | 7,871,336 | 13.790 | -2.54% |
| 2022-10-07 | 0 | 14.98 | 14.96 | 14.98 | 14.78 | 15.12 | 2,833,710 | 42,397,563 | 14.962 | 13.93 | 13.91 | 13.93 | 13.74 | 14.06 | 3,048,126 | 13.909 | -1.45% |
| 2022-10-06 | 0 | 15.20 | 15.18 | 15.20 | 15.12 | 15.98 | 3,003,710 | 46,088,593 | 15.344 | 14.13 | 14.11 | 14.13 | 14.06 | 14.86 | 3,230,989 | 14.265 | -2.19% |
| 2022-10-05 | 0 | 15.54 | 15.54 | 15.56 | 15.10 | 15.60 | 5,728,362 | 88,549,230 | 15.458 | 14.45 | 14.45 | 14.47 | 14.04 | 14.50 | 6,161,806 | 14.371 | 3.32% |
| 2022-10-03 | 0 | 15.04 | 15.00 | 15.04 | 14.30 | 15.16 | 6,526,565 | 97,358,785 | 14.917 | 13.98 | 13.94 | 13.98 | 13.29 | 14.09 | 7,020,406 | 13.868 | 5.17% |
| 2022-09-30 | 0 | 14.30 | 14.30 | 14.36 | 14.12 | 14.52 | 5,634,986 | 80,612,703 | 14.306 | 13.29 | 13.29 | 13.35 | 13.13 | 13.50 | 6,061,364 | 13.299 | 1.27% |
| 2022-09-29 | 0 | 14.12 | 14.08 | 14.12 | 13.74 | 14.62 | 12,392,443 | 176,651,676 | 14.255 | 13.13 | 13.09 | 13.13 | 12.77 | 13.59 | 13,330,133 | 13.252 | -2.35% |
| 2022-09-28 | 0 | 14.46 | 14.46 | 14.48 | 14.44 | 15.06 | 7,571,786 | 110,824,315 | 14.636 | 13.44 | 13.44 | 13.46 | 13.42 | 14.00 | 8,144,715 | 13.607 | -4.62% |
| 2022-09-27 | 0 | 15.16 | 15.16 | 15.18 | 14.76 | 15.20 | 4,791,800 | 71,866,325 | 14.998 | 14.09 | 14.09 | 14.11 | 13.72 | 14.13 | 5,154,378 | 13.943 | 1.47% |
| 2022-09-26 | 0 | 14.94 | 14.94 | 14.96 | 14.68 | 15.28 | 9,657,972 | 145,142,662 | 15.028 | 13.89 | 13.89 | 13.91 | 13.65 | 14.21 | 10,388,755 | 13.971 | -0.13% |
| 2022-09-23 | 0 | 14.96 | 14.96 | 14.98 | 14.94 | 15.64 | 6,592,648 | 100,241,894 | 15.205 | 13.91 | 13.91 | 13.93 | 13.89 | 14.54 | 7,091,489 | 14.136 | -1.19% |
| 2022-09-22 | 0 | 15.14 | 15.14 | 15.16 | 14.94 | 15.34 | 8,968,094 | 135,779,352 | 15.140 | 14.07 | 14.07 | 14.09 | 13.89 | 14.26 | 9,646,676 | 14.075 | -1.05% |
| 2022-09-21 | 0 | 15.30 | 15.30 | 15.32 | 15.08 | 15.68 | 7,789,170 | 119,627,199 | 15.358 | 14.22 | 14.22 | 14.24 | 14.02 | 14.58 | 8,378,547 | 14.278 | -1.16% |
| 2022-09-20 | 0 | 15.48 | 15.48 | 15.50 | 15.40 | 16.30 | 7,939,534 | 123,826,216 | 15.596 | 14.39 | 14.39 | 14.41 | 14.32 | 15.15 | 8,540,289 | 14.499 | -3.49% |
| 2022-09-19 | 0 | 16.04 | 16.02 | 16.04 | 15.86 | 16.54 | 12,168,087 | 196,129,504 | 16.118 | 14.91 | 14.89 | 14.91 | 14.74 | 15.38 | 13,088,801 | 14.985 | -1.23% |
| 2022-09-16 | 0 | 16.24 | 16.22 | 16.24 | 16.10 | 16.70 | 13,570,556 | 221,643,138 | 16.333 | 15.10 | 15.08 | 15.10 | 14.97 | 15.53 | 14,597,389 | 15.184 | -2.99% |
| 2022-09-15 | 0 | 16.74 | 16.72 | 16.74 | 16.18 | 16.90 | 12,242,987 | 204,455,446 | 16.700 | 15.56 | 15.54 | 15.56 | 15.04 | 15.71 | 13,169,368 | 15.525 | 3.98% |
| 2022-09-14 | 0 | 16.10 | 16.10 | 16.12 | 16.02 | 16.50 | 6,188,739 | 99,848,289 | 16.134 | 14.97 | 14.97 | 14.99 | 14.89 | 15.34 | 6,657,018 | 14.999 | -1.59% |
| 2022-09-13 | 0 | 16.36 | 16.32 | 16.36 | 15.98 | 16.66 | 8,258,553 | 135,248,759 | 16.377 | 15.21 | 15.17 | 15.21 | 14.86 | 15.49 | 8,883,447 | 15.225 | -0.85% |
| 2022-09-09 | 0 | 16.50 | 16.48 | 16.50 | 15.86 | 16.62 | 13,226,385 | 216,793,277 | 16.391 | 15.34 | 15.32 | 15.34 | 14.74 | 15.45 | 14,227,176 | 15.238 | 3.90% |
| 2022-09-08 | 0 | 15.88 | 15.82 | 15.88 | 15.54 | 15.96 | 7,388,685 | 117,004,319 | 15.836 | 14.76 | 14.71 | 14.76 | 14.45 | 14.84 | 7,947,759 | 14.722 | 0.51% |
| 2022-09-07 | 0 | 15.80 | 15.78 | 15.80 | 15.72 | 16.22 | 6,869,215 | 109,280,855 | 15.909 | 14.69 | 14.67 | 14.69 | 14.61 | 15.08 | 7,388,983 | 14.790 | -2.59% |
| 2022-09-06 | 0 | 16.22 | 16.20 | 16.22 | 15.28 | 16.24 | 13,978,574 | 222,906,779 | 15.946 | 15.08 | 15.06 | 15.08 | 14.21 | 15.10 | 15,036,280 | 14.825 | 5.87% |
| 2022-09-05 | 0 | 15.32 | 15.30 | 15.32 | 15.06 | 15.66 | 8,449,124 | 129,989,695 | 15.385 | 14.24 | 14.22 | 14.24 | 14.00 | 14.56 | 9,088,438 | 14.303 | 0.66% |
| 2022-09-02 | 0 | 15.22 | 15.20 | 15.22 | 15.14 | 15.80 | 7,314,544 | 111,719,507 | 15.274 | 14.15 | 14.13 | 14.15 | 14.07 | 14.69 | 7,868,008 | 14.199 | -2.31% |
| 2022-09-01 | 0 | 15.58 | 15.56 | 15.58 | 15.14 | 15.88 | 13,389,117 | 208,970,296 | 15.607 | 14.48 | 14.47 | 14.48 | 14.07 | 14.76 | 14,402,221 | 14.510 | 1.43% |
| 2022-08-31 | 0 | 15.36 | 15.34 | 15.36 | 14.66 | 15.46 | 16,119,218 | 245,498,342 | 15.230 | 14.28 | 14.26 | 14.28 | 13.63 | 14.37 | 17,338,899 | 14.159 | 6.08% |
| 2022-08-30 | 0 | 14.48 | 14.46 | 14.48 | 14.26 | 14.62 | 7,254,803 | 104,743,578 | 14.438 | 13.46 | 13.44 | 13.46 | 13.26 | 13.59 | 7,803,747 | 13.422 | 0.84% |
| 2022-08-29 | 0 | 14.36 | 14.34 | 14.36 | 14.24 | 14.76 | 6,391,200 | 91,644,208 | 14.339 | 13.35 | 13.33 | 13.35 | 13.24 | 13.72 | 6,874,798 | 13.330 | -2.97% |
| 2022-08-26 | 0 | 14.80 | 14.78 | 14.80 | 14.54 | 14.82 | 5,256,305 | 77,155,361 | 14.679 | 13.76 | 13.74 | 13.76 | 13.52 | 13.78 | 5,654,030 | 13.646 | 0.00% |
| 2022-08-25 | 0 | 14.80 | 14.78 | 14.80 | 14.30 | 14.82 | 7,009,448 | 102,448,379 | 14.616 | 13.76 | 13.74 | 13.76 | 13.29 | 13.78 | 7,539,827 | 13.588 | 2.78% |
| 2022-08-24 | 0 | 14.40 | 14.36 | 14.40 | 14.28 | 14.58 | 3,915,356 | 56,385,866 | 14.401 | 13.39 | 13.35 | 13.39 | 13.28 | 13.55 | 4,211,616 | 13.388 | -0.83% |
| 2022-08-23 | 0 | 14.52 | 14.48 | 14.52 | 14.46 | 14.84 | 4,846,594 | 70,575,157 | 14.562 | 13.50 | 13.46 | 13.50 | 13.44 | 13.80 | 5,213,318 | 13.537 | -1.63% |
| 2022-08-22 | 0 | 14.76 | 14.76 | 14.78 | 14.56 | 14.96 | 6,516,288 | 96,455,852 | 14.802 | 13.72 | 13.72 | 13.74 | 13.54 | 13.91 | 7,009,351 | 13.761 | 0.27% |
| 2022-08-19 | 0 | 14.72 | 14.68 | 14.72 | 14.22 | 14.82 | 6,474,210 | 95,012,432 | 14.676 | 13.68 | 13.65 | 13.68 | 13.22 | 13.78 | 6,964,089 | 13.643 | 2.22% |
| 2022-08-18 | 0 | 14.40 | 14.32 | 14.40 | 14.20 | 14.66 | 8,635,028 | 124,194,700 | 14.383 | 13.39 | 13.31 | 13.39 | 13.20 | 13.63 | 9,288,408 | 13.371 | -1.50% |
| 2022-08-17 | 0 | 14.62 | 14.60 | 14.62 | 14.12 | 14.72 | 8,508,083 | 123,396,390 | 14.503 | 13.59 | 13.57 | 13.59 | 13.13 | 13.68 | 9,151,858 | 13.483 | 2.81% |
| 2022-08-16 | 0 | 14.22 | 14.20 | 14.22 | 14.12 | 14.74 | 23,178,139 | 334,630,909 | 14.437 | 13.22 | 13.20 | 13.22 | 13.13 | 13.70 | 24,931,942 | 13.422 | 1.72% |
| 2022-08-15 | 0 | 13.98 | 13.98 | 14.00 | 13.90 | 14.24 | 8,897,190 | 124,953,867 | 14.044 | 13.00 | 13.00 | 13.02 | 12.92 | 13.24 | 9,570,407 | 13.056 | -0.71% |
| 2022-08-12 | 0 | 14.08 | 14.06 | 14.08 | 13.54 | 14.14 | 6,395,500 | 88,914,977 | 13.903 | 13.09 | 13.07 | 13.09 | 12.59 | 13.15 | 6,879,424 | 12.925 | 1.88% |
| 2022-08-11 | 0 | 13.82 | 13.80 | 13.82 | 13.52 | 13.96 | 12,988,241 | 178,254,946 | 13.724 | 12.85 | 12.83 | 12.85 | 12.57 | 12.98 | 13,971,013 | 12.759 | 0.58% |
| 2022-08-10 | 0 | 13.74 | 13.72 | 13.74 | 13.62 | 14.30 | 13,396,900 | 184,984,776 | 13.808 | 12.77 | 12.75 | 12.77 | 12.66 | 13.29 | 14,410,593 | 12.837 | -3.78% |
| 2022-08-09 | 0 | 14.28 | 14.24 | 14.28 | 14.24 | 14.50 | 3,816,021 | 54,738,209 | 14.344 | 13.28 | 13.24 | 13.28 | 13.24 | 13.48 | 4,104,765 | 13.335 | 0.56% |
| 2022-08-08 | 0 | 14.20 | 14.20 | 14.24 | 14.16 | 14.90 | 3,555,023 | 51,230,834 | 14.411 | 13.20 | 13.20 | 13.24 | 13.16 | 13.85 | 3,824,018 | 13.397 | -1.66% |
| 2022-08-05 | 0 | 14.44 | 14.42 | 14.44 | 14.12 | 14.48 | 4,121,436 | 58,958,403 | 14.305 | 13.42 | 13.41 | 13.42 | 13.13 | 13.46 | 4,433,290 | 13.299 | 1.40% |
| 2022-08-04 | 0 | 14.24 | 14.20 | 14.24 | 14.02 | 14.44 | 5,740,231 | 81,505,681 | 14.199 | 13.24 | 13.20 | 13.24 | 13.03 | 13.42 | 6,174,573 | 13.200 | 0.56% |
| 2022-08-03 | 0 | 14.16 | 14.14 | 14.16 | 14.04 | 14.72 | 8,769,691 | 124,711,212 | 14.221 | 13.16 | 13.15 | 13.16 | 13.05 | 13.68 | 9,433,261 | 13.220 | -2.48% |
| 2022-08-02 | 0 | 14.52 | 14.50 | 14.52 | 14.16 | 14.70 | 10,722,334 | 154,891,476 | 14.446 | 13.50 | 13.48 | 13.50 | 13.16 | 13.67 | 11,533,653 | 13.430 | -1.76% |
| 2022-08-01 | 0 | 14.78 | 14.78 | 14.82 | 14.62 | 15.06 | 8,143,514 | 120,207,756 | 14.761 | 13.74 | 13.74 | 13.78 | 13.59 | 14.00 | 8,759,703 | 13.723 | -1.07% |
| 2022-07-29 | 0 | 14.94 | 14.94 | 14.96 | 14.92 | 15.54 | 13,399,600 | 201,313,314 | 15.024 | 13.89 | 13.89 | 13.91 | 13.87 | 14.45 | 14,413,498 | 13.967 | -3.49% |
| 2022-07-28 | 0 | 15.48 | 15.42 | 15.48 | 15.02 | 15.56 | 10,206,363 | 156,436,509 | 15.327 | 14.39 | 14.34 | 14.39 | 13.96 | 14.47 | 10,978,640 | 14.249 | 0.13% |
| 2022-07-27 | 0 | 15.46 | 15.44 | 15.46 | 15.32 | 16.20 | 9,869,472 | 152,916,504 | 15.494 | 14.37 | 14.35 | 14.37 | 14.24 | 15.06 | 10,616,258 | 14.404 | -2.40% |
| 2022-07-26 | 0 | 15.84 | 15.82 | 15.84 | 15.14 | 15.96 | 10,661,355 | 167,532,349 | 15.714 | 14.73 | 14.71 | 14.73 | 14.07 | 14.84 | 11,468,060 | 14.609 | 3.26% |
| 2022-07-25 | 0 | 15.34 | 15.30 | 15.34 | 15.00 | 15.76 | 8,973,575 | 137,998,210 | 15.378 | 14.26 | 14.22 | 14.26 | 13.94 | 14.65 | 9,652,572 | 14.297 | 1.05% |
| 2022-07-22 | 0 | 15.18 | 15.18 | 15.20 | 15.02 | 15.26 | 8,746,123 | 132,514,192 | 15.151 | 14.11 | 14.11 | 14.13 | 13.96 | 14.19 | 9,407,909 | 14.085 | 0.40% |
| 2022-07-21 | 0 | 15.12 | 15.08 | 15.12 | 14.94 | 15.74 | 18,470,338 | 280,613,319 | 15.193 | 14.06 | 14.02 | 14.06 | 13.89 | 14.63 | 19,867,919 | 14.124 | -3.32% |
| 2022-07-20 | 0 | 15.64 | 15.62 | 15.64 | 15.62 | 16.06 | 12,344,642 | 194,704,843 | 15.772 | 14.54 | 14.52 | 14.54 | 14.52 | 14.93 | 13,278,715 | 14.663 | -1.14% |
| 2022-07-19 | 0 | 15.82 | 15.80 | 15.82 | 15.74 | 16.20 | 6,654,121 | 105,438,453 | 15.846 | 14.71 | 14.69 | 14.71 | 14.63 | 15.06 | 7,157,613 | 14.731 | -1.86% |
| 2022-07-18 | 0 | 16.12 | 16.10 | 16.12 | 15.62 | 16.30 | 11,906,250 | 190,845,389 | 16.029 | 14.99 | 14.97 | 14.99 | 14.52 | 15.15 | 12,807,151 | 14.901 | 2.94% |
| 2022-07-15 | 0 | 15.66 | 15.66 | 15.68 | 15.52 | 16.50 | 24,885,641 | 392,337,350 | 15.766 | 14.56 | 14.56 | 14.58 | 14.43 | 15.34 | 26,768,644 | 14.657 | -5.09% |
| 2022-07-14 | 0 | 16.50 | 16.48 | 16.50 | 16.30 | 17.14 | 27,070,201 | 447,794,086 | 16.542 | 15.34 | 15.32 | 15.34 | 15.15 | 15.93 | 29,118,502 | 15.378 | 4.13% |
| 2022-07-13 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.72 | 14,513,727 | 265,348,065 | 18.283 | 14.73 | 14.71 | 14.73 | 14.63 | 15.22 | 17,852,697 | 14.863 | -1.84% |
| 2022-07-12 | 0 | 18.46 | 18.44 | 18.46 | 18.14 | 18.80 | 6,583,165 | 122,091,451 | 18.546 | 15.01 | 14.99 | 15.01 | 14.75 | 15.28 | 8,097,662 | 15.077 | 1.21% |
| 2022-07-11 | 0 | 18.24 | 18.22 | 18.24 | 18.06 | 19.30 | 13,273,591 | 244,294,768 | 18.405 | 14.83 | 14.81 | 14.83 | 14.68 | 15.69 | 16,327,260 | 14.962 | -5.49% |
| 2022-07-08 | 0 | 19.30 | 19.28 | 19.30 | 18.82 | 19.36 | 7,881,989 | 150,478,249 | 19.091 | 15.69 | 15.67 | 15.69 | 15.30 | 15.74 | 9,695,288 | 15.521 | 2.01% |
| 2022-07-07 | 0 | 18.92 | 18.92 | 18.94 | 18.80 | 19.16 | 6,413,286 | 121,501,970 | 18.945 | 15.38 | 15.38 | 15.40 | 15.28 | 15.58 | 7,888,701 | 15.402 | -0.73% |
| 2022-07-06 | 0 | 19.06 | 19.04 | 19.06 | 18.72 | 19.58 | 6,014,420 | 113,958,933 | 18.948 | 15.50 | 15.48 | 15.50 | 15.22 | 15.92 | 7,398,073 | 15.404 | -1.55% |
| 2022-07-05 | 0 | 19.36 | 19.34 | 19.36 | 19.26 | 19.68 | 3,319,300 | 64,477,575 | 19.425 | 15.74 | 15.72 | 15.74 | 15.66 | 16.00 | 4,082,925 | 15.792 | 0.31% |
| 2022-07-04 | 0 | 19.30 | 19.28 | 19.30 | 19.10 | 19.72 | 9,773,187 | 189,093,622 | 19.348 | 15.69 | 15.67 | 15.69 | 15.53 | 16.03 | 12,021,567 | 15.730 | -2.13% |
| 2022-06-30 | 0 | 19.72 | 19.70 | 19.72 | 19.12 | 19.90 | 13,862,488 | 272,707,990 | 19.672 | 16.03 | 16.02 | 16.03 | 15.54 | 16.18 | 17,051,637 | 15.993 | 2.71% |
| 2022-06-29 | 0 | 19.20 | 19.18 | 19.20 | 18.28 | 19.54 | 15,591,768 | 299,455,989 | 19.206 | 15.61 | 15.59 | 15.61 | 14.86 | 15.89 | 19,178,748 | 15.614 | 4.01% |
| 2022-06-28 | 0 | 18.46 | 18.44 | 18.46 | 17.92 | 18.48 | 8,244,220 | 150,785,714 | 18.290 | 15.01 | 14.99 | 15.01 | 14.57 | 15.02 | 10,140,852 | 14.869 | 0.65% |
| 2022-06-27 | 0 | 18.34 | 18.32 | 18.34 | 17.94 | 18.44 | 9,455,826 | 172,586,415 | 18.252 | 14.91 | 14.89 | 14.91 | 14.58 | 14.99 | 11,631,196 | 14.838 | 1.10% |
| 2022-06-24 | 0 | 18.14 | 18.12 | 18.14 | 17.86 | 18.28 | 4,776,124 | 86,231,898 | 18.055 | 14.75 | 14.73 | 14.75 | 14.52 | 14.86 | 5,874,900 | 14.678 | 0.78% |
| 2022-06-23 | 0 | 18.00 | 18.00 | 18.04 | 17.66 | 18.18 | 6,440,009 | 116,059,185 | 18.022 | 14.63 | 14.63 | 14.67 | 14.36 | 14.78 | 7,921,572 | 14.651 | 1.69% |
| 2022-06-22 | 0 | 17.70 | 17.70 | 17.72 | 17.68 | 18.16 | 4,726,522 | 84,098,924 | 17.793 | 14.39 | 14.39 | 14.41 | 14.37 | 14.76 | 5,813,887 | 14.465 | -1.12% |
| 2022-06-21 | 0 | 17.90 | 17.90 | 17.92 | 17.72 | 18.48 | 7,108,385 | 128,564,697 | 18.086 | 14.55 | 14.55 | 14.57 | 14.41 | 15.02 | 8,743,712 | 14.704 | 0.22% |
| 2022-06-20 | 0 | 17.86 | 17.82 | 17.86 | 16.90 | 17.94 | 8,750,109 | 155,036,088 | 17.718 | 14.52 | 14.49 | 14.52 | 13.74 | 14.58 | 10,763,124 | 14.404 | 5.43% |
| 2022-06-17 | 0 | 16.94 | 16.94 | 16.96 | 16.86 | 17.24 | 7,425,070 | 126,436,886 | 17.028 | 13.77 | 13.77 | 13.79 | 13.71 | 14.02 | 9,133,252 | 13.844 | -1.28% |
| 2022-06-16 | 0 | 17.16 | 17.14 | 17.16 | 17.02 | 17.70 | 3,864,583 | 66,709,397 | 17.262 | 13.95 | 13.93 | 13.95 | 13.84 | 14.39 | 4,753,654 | 14.033 | -2.05% |
| 2022-06-15 | 0 | 17.52 | 17.52 | 17.58 | 16.58 | 17.72 | 6,750,229 | 117,597,749 | 17.421 | 14.24 | 14.24 | 14.29 | 13.48 | 14.41 | 8,303,160 | 14.163 | 5.16% |
| 2022-06-14 | 0 | 16.66 | 16.64 | 16.66 | 16.36 | 16.88 | 6,729,053 | 111,873,715 | 16.625 | 13.54 | 13.53 | 13.54 | 13.30 | 13.72 | 8,277,112 | 13.516 | 0.48% |
| 2022-06-13 | 0 | 16.58 | 16.58 | 16.60 | 16.54 | 17.04 | 6,614,764 | 110,427,039 | 16.694 | 13.48 | 13.48 | 13.50 | 13.45 | 13.85 | 8,136,530 | 13.572 | -3.60% |
| 2022-06-10 | 0 | 17.20 | 17.20 | 17.22 | 17.08 | 17.50 | 4,941,722 | 85,181,202 | 17.237 | 13.98 | 13.98 | 14.00 | 13.89 | 14.23 | 6,078,595 | 14.013 | -2.60% |
| 2022-06-09 | 0 | 17.66 | 17.64 | 17.66 | 17.02 | 17.70 | 9,119,052 | 159,997,754 | 17.545 | 14.36 | 14.34 | 14.36 | 13.84 | 14.39 | 11,216,945 | 14.264 | 2.44% |
| 2022-06-08 | 0 | 17.24 | 17.22 | 17.24 | 16.76 | 17.28 | 7,092,016 | 120,700,747 | 17.019 | 14.02 | 14.00 | 14.02 | 13.63 | 14.05 | 8,723,577 | 13.836 | 2.25% |
| 2022-06-07 | 0 | 16.86 | 16.84 | 16.86 | 16.38 | 17.02 | 8,272,479 | 138,772,042 | 16.775 | 13.71 | 13.69 | 13.71 | 13.32 | 13.84 | 10,175,612 | 13.638 | 0.72% |
| 2022-06-06 | 0 | 16.74 | 16.72 | 16.74 | 16.20 | 17.16 | 17,766,900 | 294,334,496 | 16.566 | 13.61 | 13.59 | 13.61 | 13.17 | 13.95 | 21,854,282 | 13.468 | -2.45% |
| 2022-06-02 | 0 | 17.16 | 17.16 | 17.20 | 17.06 | 17.58 | 6,557,785 | 112,833,915 | 17.206 | 13.95 | 13.95 | 13.98 | 13.87 | 14.29 | 8,066,443 | 13.988 | -3.27% |
| 2022-06-01 | 0 | 17.74 | 17.72 | 17.74 | 17.40 | 17.76 | 4,815,344 | 84,808,760 | 17.612 | 14.42 | 14.41 | 14.42 | 14.15 | 14.44 | 5,923,143 | 14.318 | 2.19% |
| 2022-05-31 | 0 | 17.36 | 17.36 | 17.44 | 17.18 | 17.54 | 14,990,753 | 260,765,558 | 17.395 | 14.11 | 14.11 | 14.18 | 13.97 | 14.26 | 18,439,466 | 14.142 | 0.58% |
| 2022-05-30 | 0 | 17.26 | 17.24 | 17.26 | 17.12 | 17.72 | 5,681,182 | 98,210,210 | 17.287 | 14.03 | 14.02 | 14.03 | 13.92 | 14.41 | 6,988,172 | 14.054 | -1.37% |
| 2022-05-27 | 0 | 17.50 | 17.48 | 17.50 | 17.36 | 17.88 | 3,296,100 | 57,690,122 | 17.503 | 14.23 | 14.21 | 14.23 | 14.11 | 14.54 | 4,054,388 | 14.229 | -0.46% |
| 2022-05-26 | 0 | 17.58 | 17.58 | 17.60 | 17.34 | 17.82 | 3,897,298 | 68,549,466 | 17.589 | 14.29 | 14.29 | 14.31 | 14.10 | 14.49 | 4,793,895 | 14.299 | 0.46% |
| 2022-05-25 | 0 | 17.50 | 17.50 | 17.52 | 17.40 | 17.84 | 5,885,712 | 103,050,720 | 17.509 | 14.23 | 14.23 | 14.24 | 14.15 | 14.50 | 7,239,755 | 14.234 | -0.79% |
| 2022-05-24 | 0 | 17.64 | 17.64 | 17.66 | 17.54 | 18.12 | 4,531,648 | 80,362,871 | 17.734 | 14.34 | 14.34 | 14.36 | 14.26 | 14.73 | 5,574,181 | 14.417 | -2.65% |
| 2022-05-23 | 0 | 18.12 | 18.06 | 18.12 | 17.74 | 18.24 | 6,740,384 | 121,276,729 | 17.993 | 14.73 | 14.68 | 14.73 | 14.42 | 14.83 | 8,291,050 | 14.627 | 0.00% |
| 2022-05-20 | 0 | 18.12 | 18.10 | 18.12 | 17.84 | 18.88 | 5,873,019 | 106,786,621 | 18.183 | 14.73 | 14.71 | 14.73 | 14.50 | 15.35 | 7,224,142 | 14.782 | -1.41% |
| 2022-05-19 | 0 | 18.38 | 18.36 | 18.38 | 17.64 | 18.48 | 7,387,690 | 134,474,551 | 18.203 | 14.94 | 14.93 | 14.94 | 14.34 | 15.02 | 9,087,272 | 14.798 | 1.55% |
| 2022-05-18 | 0 | 18.10 | 18.10 | 18.12 | 17.80 | 18.24 | 4,663,365 | 84,072,683 | 18.028 | 14.71 | 14.71 | 14.73 | 14.47 | 14.83 | 5,736,200 | 14.657 | -0.55% |
| 2022-05-17 | 0 | 18.20 | 18.18 | 18.20 | 17.50 | 18.52 | 5,963,103 | 108,190,170 | 18.143 | 14.80 | 14.78 | 14.80 | 14.23 | 15.06 | 7,334,951 | 14.750 | 1.11% |
| 2022-05-16 | 0 | 18.00 | 17.98 | 18.00 | 17.52 | 18.52 | 10,104,532 | 181,771,843 | 17.989 | 14.63 | 14.62 | 14.63 | 14.24 | 15.06 | 12,429,140 | 14.625 | 1.69% |
| 2022-05-13 | 0 | 17.70 | 17.68 | 17.70 | 16.74 | 17.82 | 9,072,948 | 158,026,274 | 17.417 | 14.39 | 14.37 | 14.39 | 13.61 | 14.49 | 11,160,234 | 14.160 | 4.24% |
| 2022-05-12 | 0 | 16.98 | 16.94 | 16.98 | 16.80 | 17.44 | 6,067,700 | 103,393,502 | 17.040 | 13.80 | 13.77 | 13.80 | 13.66 | 14.18 | 7,463,611 | 13.853 | -1.16% |
| 2022-05-11 | 0 | 17.18 | 17.18 | 17.20 | 17.10 | 17.48 | 6,148,256 | 105,981,684 | 17.238 | 13.97 | 13.97 | 13.98 | 13.90 | 14.21 | 7,562,699 | 14.014 | -1.60% |
| 2022-05-10 | 0 | 17.46 | 17.46 | 17.48 | 16.90 | 17.66 | 6,042,556 | 104,349,258 | 17.269 | 14.19 | 14.19 | 14.21 | 13.74 | 14.36 | 7,432,682 | 14.039 | -1.36% |
| 2022-05-06 | 0 | 17.70 | 17.66 | 17.70 | 17.40 | 18.44 | 12,373,131 | 220,295,825 | 17.804 | 14.39 | 14.36 | 14.39 | 14.15 | 14.99 | 15,219,644 | 14.474 | -4.63% |
| 2022-05-05 | 0 | 18.56 | 18.52 | 18.56 | 18.38 | 19.24 | 9,330,299 | 173,655,177 | 18.612 | 15.09 | 15.06 | 15.09 | 14.94 | 15.64 | 11,476,790 | 15.131 | -0.22% |
| 2022-05-04 | 0 | 18.60 | 18.50 | 18.60 | 18.40 | 19.10 | 5,398,819 | 100,086,382 | 18.539 | 15.12 | 15.04 | 15.12 | 14.96 | 15.53 | 6,640,850 | 15.071 | -3.53% |
| 2022-05-03 | 0 | 19.28 | 19.22 | 19.28 | 18.44 | 19.72 | 6,236,181 | 120,563,944 | 19.333 | 15.67 | 15.63 | 15.67 | 14.99 | 16.03 | 7,670,852 | 15.717 | 3.43% |
| 2022-04-29 | 0 | 18.64 | 18.62 | 18.64 | 17.56 | 18.70 | 7,109,384 | 130,294,610 | 18.327 | 15.15 | 15.14 | 15.15 | 14.28 | 15.20 | 8,744,940 | 14.899 | 2.19% |
| 2022-04-28 | 0 | 18.24 | 18.20 | 18.24 | 17.52 | 18.28 | 5,657,407 | 102,000,013 | 18.029 | 14.83 | 14.80 | 14.83 | 14.24 | 14.86 | 6,958,927 | 14.657 | 2.70% |
| 2022-04-27 | 0 | 17.76 | 17.76 | 17.78 | 17.44 | 18.32 | 10,126,739 | 179,574,899 | 17.733 | 14.44 | 14.44 | 14.45 | 14.18 | 14.89 | 12,456,456 | 14.416 | -2.31% |
| 2022-04-26 | 0 | 18.18 | 18.16 | 18.18 | 17.64 | 18.56 | 9,994,314 | 181,265,091 | 18.137 | 14.78 | 14.76 | 14.78 | 14.34 | 15.09 | 12,293,566 | 14.745 | -0.11% |
| 2022-04-25 | 0 | 18.20 | 18.20 | 18.22 | 17.92 | 18.78 | 5,400,878 | 98,334,759 | 18.207 | 14.80 | 14.80 | 14.81 | 14.57 | 15.27 | 6,643,382 | 14.802 | -3.40% |
| 2022-04-22 | 0 | 18.84 | 18.82 | 18.84 | 18.00 | 19.06 | 6,117,956 | 114,720,409 | 18.751 | 15.32 | 15.30 | 15.32 | 14.63 | 15.50 | 7,525,429 | 15.244 | 1.84% |
| 2022-04-21 | 0 | 18.50 | 18.40 | 18.50 | 18.08 | 18.98 | 13,215,800 | 244,530,689 | 18.503 | 15.04 | 14.96 | 15.04 | 14.70 | 15.43 | 16,256,174 | 15.042 | 1.09% |
| 2022-04-20 | 0 | 18.30 | 18.30 | 18.32 | 18.18 | 20.50 | 20,530,161 | 386,191,093 | 18.811 | 14.88 | 14.88 | 14.89 | 14.78 | 16.67 | 25,253,248 | 15.293 | -10.51% |
| 2022-04-19 | 0 | 20.45 | 20.40 | 20.45 | 19.78 | 20.80 | 8,254,491 | 167,407,755 | 20.281 | 16.63 | 16.58 | 16.63 | 16.08 | 16.91 | 10,153,486 | 16.488 | -2.62% |
| 2022-04-14 | 0 | 21.00 | 20.95 | 21.00 | 20.15 | 21.25 | 10,776,934 | 223,559,435 | 20.744 | 17.07 | 17.03 | 17.07 | 16.38 | 17.28 | 13,256,232 | 16.864 | 3.19% |
| 2022-04-13 | 0 | 20.35 | 20.30 | 20.35 | 19.60 | 20.65 | 7,498,300 | 151,474,053 | 20.201 | 16.54 | 16.50 | 16.54 | 15.93 | 16.79 | 9,223,329 | 16.423 | 2.47% |
| 2022-04-12 | 0 | 19.86 | 19.86 | 19.88 | 19.60 | 20.50 | 8,569,038 | 170,631,312 | 19.913 | 16.15 | 16.15 | 16.16 | 15.93 | 16.67 | 10,540,397 | 16.188 | -1.93% |
| 2022-04-11 | 0 | 20.25 | 20.20 | 20.25 | 20.00 | 21.20 | 11,103,690 | 225,683,043 | 20.325 | 16.46 | 16.42 | 16.46 | 16.26 | 17.23 | 13,658,161 | 16.524 | -4.71% |
| 2022-04-08 | 0 | 21.25 | 21.20 | 21.25 | 20.25 | 21.50 | 13,342,679 | 279,810,784 | 20.971 | 17.28 | 17.23 | 17.28 | 16.46 | 17.48 | 16,412,242 | 17.049 | 2.41% |
| 2022-04-07 | 0 | 20.75 | 20.70 | 20.75 | 20.50 | 21.50 | 14,490,139 | 302,410,349 | 20.870 | 16.87 | 16.83 | 16.87 | 16.67 | 17.48 | 17,823,682 | 16.967 | -1.66% |
| 2022-04-06 | 0 | 21.10 | 21.05 | 21.10 | 19.88 | 21.25 | 30,019,358 | 626,894,138 | 20.883 | 17.15 | 17.11 | 17.15 | 16.16 | 17.28 | 36,925,492 | 16.977 | 0.00% |
| 2022-04-04 | 0 | 21.10 | 21.05 | 21.10 | 18.98 | 21.50 | 23,872,926 | 495,316,051 | 20.748 | 17.15 | 17.11 | 17.15 | 15.43 | 17.48 | 29,365,036 | 16.868 | 11.17% |
| 2022-04-01 | 0 | 18.98 | 18.96 | 18.98 | 17.44 | 19.04 | 17,585,710 | 323,199,117 | 18.379 | 15.43 | 15.41 | 15.43 | 14.18 | 15.48 | 21,631,408 | 14.941 | 6.99% |
| 2022-03-31 | 0 | 17.74 | 17.72 | 17.74 | 17.00 | 18.48 | 14,616,969 | 260,043,011 | 17.790 | 14.42 | 14.41 | 14.42 | 13.82 | 15.02 | 17,979,690 | 14.463 | -1.00% |
| 2022-03-30 | 0 | 17.92 | 17.86 | 17.92 | 16.74 | 18.16 | 14,810,903 | 262,713,119 | 17.738 | 14.57 | 14.52 | 14.57 | 13.61 | 14.76 | 18,218,240 | 14.420 | 6.67% |
| 2022-03-29 | 0 | 16.80 | 16.74 | 16.80 | 16.54 | 16.98 | 6,466,772 | 108,216,291 | 16.734 | 13.66 | 13.61 | 13.66 | 13.45 | 13.80 | 7,954,492 | 13.604 | -0.47% |
| 2022-03-28 | 0 | 16.88 | 16.88 | 16.90 | 16.40 | 17.18 | 12,418,983 | 209,847,943 | 16.897 | 13.72 | 13.72 | 13.74 | 13.33 | 13.97 | 15,276,045 | 13.737 | -0.82% |
| 2022-03-25 | 0 | 17.02 | 16.98 | 17.02 | 16.78 | 17.64 | 7,872,783 | 134,897,226 | 17.135 | 13.84 | 13.80 | 13.84 | 13.64 | 14.34 | 9,683,964 | 13.930 | -0.35% |
| 2022-03-24 | 0 | 17.08 | 17.06 | 17.08 | 17.06 | 17.88 | 7,110,378 | 123,461,862 | 17.364 | 13.89 | 13.87 | 13.89 | 13.87 | 14.54 | 8,746,163 | 14.116 | -2.40% |
| 2022-03-23 | 0 | 17.50 | 17.48 | 17.50 | 17.12 | 18.12 | 8,865,564 | 155,912,540 | 17.586 | 14.23 | 14.21 | 14.23 | 13.92 | 14.73 | 10,905,140 | 14.297 | 0.57% |
| 2022-03-22 | 0 | 17.40 | 17.38 | 17.40 | 16.28 | 17.60 | 10,395,928 | 178,322,281 | 17.153 | 14.15 | 14.13 | 14.15 | 13.24 | 14.31 | 12,787,574 | 13.945 | 5.71% |
| 2022-03-21 | 0 | 16.46 | 16.44 | 16.46 | 16.42 | 17.70 | 12,212,897 | 204,818,736 | 16.771 | 13.38 | 13.37 | 13.38 | 13.35 | 14.39 | 15,022,547 | 13.634 | -5.84% |
| 2022-03-18 | 0 | 17.48 | 17.42 | 17.48 | 16.38 | 17.58 | 23,208,359 | 398,546,087 | 17.173 | 14.21 | 14.16 | 14.21 | 13.32 | 14.29 | 28,547,581 | 13.961 | 3.43% |
| 2022-03-17 | 0 | 16.90 | 16.84 | 16.90 | 15.86 | 16.90 | 35,394,996 | 583,040,406 | 16.472 | 13.74 | 13.69 | 13.74 | 12.89 | 13.74 | 43,537,827 | 13.392 | 13.42% |
| 2022-03-16 | 0 | 14.90 | 14.86 | 14.90 | 13.08 | 14.92 | 18,955,905 | 268,278,681 | 14.153 | 12.11 | 12.08 | 12.11 | 10.63 | 12.13 | 23,316,825 | 11.506 | 13.05% |
| 2022-03-15 | 0 | 13.18 | 13.18 | 13.22 | 13.10 | 14.62 | 21,234,861 | 292,797,994 | 13.789 | 10.71 | 10.71 | 10.75 | 10.65 | 11.89 | 26,120,068 | 11.210 | -10.83% |
| 2022-03-14 | 0 | 14.78 | 14.76 | 14.78 | 14.62 | 15.94 | 17,280,920 | 262,153,151 | 15.170 | 12.02 | 12.00 | 12.02 | 11.89 | 12.96 | 21,256,499 | 12.333 | -7.04% |
| 2022-03-11 | 0 | 15.90 | 15.88 | 15.90 | 15.44 | 16.18 | 14,385,033 | 227,516,336 | 15.816 | 12.93 | 12.91 | 12.93 | 12.55 | 13.15 | 17,694,396 | 12.858 | -3.64% |
| 2022-03-10 | 0 | 16.50 | 16.46 | 16.50 | 16.22 | 16.72 | 8,100,572 | 132,727,693 | 16.385 | 13.41 | 13.38 | 13.41 | 13.19 | 13.59 | 9,964,157 | 13.321 | 2.48% |
| 2022-03-09 | 0 | 16.10 | 16.10 | 16.12 | 15.70 | 17.34 | 18,101,348 | 293,755,428 | 16.228 | 13.09 | 13.09 | 13.11 | 12.76 | 14.10 | 22,265,672 | 13.193 | -3.71% |
| 2022-03-08 | 0 | 16.72 | 16.70 | 16.72 | 16.62 | 17.42 | 8,417,771 | 142,730,215 | 16.956 | 13.59 | 13.58 | 13.59 | 13.51 | 14.16 | 10,354,330 | 13.785 | -3.58% |
| 2022-03-07 | 0 | 17.34 | 17.32 | 17.34 | 17.16 | 17.78 | 8,730,645 | 151,881,776 | 17.396 | 14.10 | 14.08 | 14.10 | 13.95 | 14.45 | 10,739,182 | 14.143 | -1.59% |
| 2022-03-04 | 0 | 17.62 | 17.62 | 17.64 | 17.56 | 18.24 | 15,122,101 | 268,551,219 | 17.759 | 14.32 | 14.32 | 14.34 | 14.28 | 14.83 | 18,601,031 | 14.437 | -3.82% |
| 2022-03-03 | 0 | 18.32 | 18.30 | 18.32 | 18.04 | 18.74 | 16,956,580 | 310,491,688 | 18.311 | 14.89 | 14.88 | 14.89 | 14.67 | 15.24 | 20,857,543 | 14.886 | -1.29% |
| 2022-03-02 | 0 | 18.56 | 18.54 | 18.56 | 18.10 | 18.92 | 12,538,960 | 232,227,758 | 18.520 | 15.09 | 15.07 | 15.09 | 14.71 | 15.38 | 15,423,623 | 15.057 | -1.69% |
| 2022-03-01 | 0 | 18.88 | 18.86 | 18.88 | 18.42 | 19.06 | 8,543,423 | 159,986,250 | 18.726 | 15.35 | 15.33 | 15.35 | 14.97 | 15.50 | 10,508,889 | 15.224 | 1.94% |
| 2022-02-28 | 0 | 18.52 | 18.50 | 18.52 | 18.12 | 19.08 | 12,128,610 | 224,456,587 | 18.506 | 15.06 | 15.04 | 15.06 | 14.73 | 15.51 | 14,918,870 | 15.045 | -1.28% |
| 2022-02-25 | 0 | 18.76 | 18.74 | 18.76 | 18.68 | 19.92 | 12,114,008 | 230,805,632 | 19.053 | 15.25 | 15.24 | 15.25 | 15.19 | 16.19 | 14,900,908 | 15.489 | -3.89% |
| 2022-02-24 | 0 | 19.52 | 19.52 | 19.54 | 19.52 | 20.65 | 9,445,461 | 187,843,892 | 19.887 | 15.87 | 15.87 | 15.89 | 15.87 | 16.79 | 11,618,446 | 16.168 | -4.78% |
| 2022-02-23 | 0 | 20.50 | 20.50 | 20.55 | 20.35 | 20.75 | 3,985,726 | 81,644,090 | 20.484 | 16.67 | 16.67 | 16.71 | 16.54 | 16.87 | 4,902,666 | 16.653 | -0.73% |
| 2022-02-22 | 0 | 20.65 | 20.60 | 20.65 | 20.15 | 20.95 | 9,726,986 | 200,577,055 | 20.621 | 16.79 | 16.75 | 16.79 | 16.38 | 17.03 | 11,964,738 | 16.764 | 0.00% |
| 2022-02-21 | 0 | 20.65 | 20.65 | 20.70 | 20.10 | 20.90 | 4,815,197 | 98,715,729 | 20.501 | 16.79 | 16.79 | 16.83 | 16.34 | 16.99 | 5,922,962 | 16.667 | -0.48% |
| 2022-02-18 | 0 | 20.75 | 20.70 | 20.75 | 19.90 | 20.75 | 7,769,653 | 159,172,366 | 20.486 | 16.87 | 16.83 | 16.87 | 16.18 | 16.87 | 9,557,108 | 16.655 | 4.27% |
| 2022-02-17 | 0 | 19.90 | 19.88 | 19.90 | 19.74 | 20.10 | 3,389,418 | 67,336,579 | 19.867 | 16.18 | 16.16 | 16.18 | 16.05 | 16.34 | 4,169,174 | 16.151 | -0.20% |
| 2022-02-16 | 0 | 19.94 | 19.92 | 19.94 | 19.68 | 20.15 | 6,057,436 | 120,696,029 | 19.925 | 16.21 | 16.19 | 16.21 | 16.00 | 16.38 | 7,450,986 | 16.199 | 0.20% |
| 2022-02-15 | 0 | 19.90 | 19.88 | 19.90 | 19.80 | 20.20 | 7,855,502 | 156,676,069 | 19.945 | 16.18 | 16.16 | 16.18 | 16.10 | 16.42 | 9,662,707 | 16.215 | -1.24% |
| 2022-02-14 | 0 | 20.15 | 20.10 | 20.15 | 20.15 | 21.30 | 11,162,320 | 227,292,703 | 20.362 | 16.38 | 16.34 | 16.38 | 16.38 | 17.32 | 13,730,279 | 16.554 | -6.28% |
| 2022-02-11 | 0 | 21.50 | 21.40 | 21.50 | 20.55 | 21.70 | 19,545,266 | 417,421,256 | 21.357 | 17.48 | 17.40 | 17.48 | 16.71 | 17.64 | 24,041,772 | 17.362 | 4.88% |
| 2022-02-10 | 0 | 20.50 | 20.45 | 20.50 | 19.62 | 20.50 | 10,693,360 | 214,907,086 | 20.097 | 16.67 | 16.63 | 16.67 | 15.95 | 16.67 | 13,153,432 | 16.338 | 3.33% |
| 2022-02-09 | 0 | 19.84 | 19.82 | 19.84 | 19.64 | 20.75 | 12,773,730 | 257,427,993 | 20.153 | 16.13 | 16.11 | 16.13 | 15.97 | 16.87 | 15,712,403 | 16.384 | -2.51% |
| 2022-02-08 | 0 | 20.35 | 20.30 | 20.35 | 19.94 | 20.75 | 6,113,340 | 123,784,470 | 20.248 | 16.54 | 16.50 | 16.54 | 16.21 | 16.87 | 7,519,751 | 16.461 | -0.97% |
| 2022-02-07 | 0 | 20.55 | 20.50 | 20.55 | 19.84 | 20.80 | 7,854,423 | 160,436,495 | 20.426 | 16.71 | 16.67 | 16.71 | 16.13 | 16.91 | 9,661,380 | 16.606 | 0.74% |
| 2022-02-04 | 0 | 20.40 | 20.40 | 20.45 | 20.30 | 21.20 | 5,962,699 | 121,936,074 | 20.450 | 16.58 | 16.58 | 16.63 | 16.50 | 17.23 | 7,334,454 | 16.625 | 1.49% |
| 2022-01-31 | 0 | 20.10 | 20.05 | 20.10 | 19.80 | 20.40 | 3,022,980 | 60,588,389 | 20.043 | 16.34 | 16.30 | 16.34 | 16.10 | 16.58 | 3,718,435 | 16.294 | 0.25% |
| 2022-01-28 | 0 | 20.05 | 20.00 | 20.05 | 19.88 | 20.65 | 7,532,205 | 151,217,565 | 20.076 | 16.30 | 16.26 | 16.30 | 16.16 | 16.79 | 9,265,034 | 16.321 | -1.23% |
| 2022-01-27 | 0 | 20.30 | 20.15 | 20.30 | 19.70 | 20.35 | 5,457,586 | 109,456,921 | 20.056 | 16.50 | 16.38 | 16.50 | 16.02 | 16.54 | 6,713,136 | 16.305 | -0.25% |
| 2022-01-26 | 0 | 20.35 | 20.30 | 20.35 | 20.10 | 20.75 | 10,599,523 | 216,356,225 | 20.412 | 16.54 | 16.50 | 16.54 | 16.34 | 16.87 | 13,038,007 | 16.594 | -0.97% |
| 2022-01-25 | 0 | 20.55 | 20.50 | 20.55 | 20.20 | 21.45 | 14,475,482 | 297,785,824 | 20.572 | 16.71 | 16.67 | 16.71 | 16.42 | 17.44 | 17,805,654 | 16.724 | -3.75% |
| 2022-01-24 | 0 | 21.35 | 21.25 | 21.35 | 20.80 | 21.60 | 10,011,167 | 213,350,478 | 21.311 | 17.36 | 17.28 | 17.36 | 16.91 | 17.56 | 12,314,296 | 17.325 | -0.23% |
| 2022-01-21 | 0 | 21.40 | 21.35 | 21.40 | 20.85 | 21.50 | 8,629,527 | 182,349,608 | 21.131 | 17.40 | 17.36 | 17.40 | 16.95 | 17.48 | 10,614,801 | 17.179 | 0.47% |
| 2022-01-20 | 0 | 21.30 | 21.25 | 21.30 | 21.10 | 21.85 | 18,520,857 | 396,499,344 | 21.408 | 17.32 | 17.28 | 17.32 | 17.15 | 17.76 | 22,781,691 | 17.404 | 0.95% |
| 2022-01-19 | 0 | 21.10 | 21.05 | 21.10 | 20.60 | 21.35 | 28,506,726 | 597,967,432 | 20.976 | 17.15 | 17.11 | 17.15 | 16.75 | 17.36 | 35,064,869 | 17.053 | 2.68% |
| 2022-01-18 | 0 | 20.55 | 20.50 | 20.55 | 19.70 | 20.55 | 15,619,075 | 316,289,716 | 20.250 | 16.71 | 16.67 | 16.71 | 16.02 | 16.71 | 19,212,337 | 16.463 | 4.42% |
| 2022-01-17 | 0 | 19.68 | 19.66 | 19.68 | 19.50 | 20.25 | 6,395,538 | 126,263,752 | 19.742 | 16.00 | 15.98 | 16.00 | 15.85 | 16.46 | 7,866,870 | 16.050 | -0.61% |
| 2022-01-14 | 0 | 19.80 | 19.78 | 19.80 | 19.52 | 20.25 | 7,724,650 | 152,650,807 | 19.762 | 16.10 | 16.08 | 16.10 | 15.87 | 16.46 | 9,501,752 | 16.066 | -1.74% |
| 2022-01-13 | 0 | 20.15 | 20.10 | 20.15 | 19.98 | 21.30 | 12,055,903 | 245,346,954 | 20.351 | 16.38 | 16.34 | 16.38 | 16.24 | 17.32 | 14,829,436 | 16.545 | -3.82% |
| 2022-01-12 | 0 | 20.95 | 20.90 | 20.95 | 20.30 | 21.20 | 8,206,113 | 170,278,753 | 20.750 | 17.03 | 16.99 | 17.03 | 16.50 | 17.23 | 10,093,979 | 16.869 | -0.95% |
| 2022-01-11 | 0 | 21.15 | 21.05 | 21.15 | 20.30 | 21.60 | 11,035,153 | 232,834,201 | 21.099 | 17.19 | 17.11 | 17.19 | 16.50 | 17.56 | 13,573,856 | 17.153 | 0.71% |
| 2022-01-10 | 0 | 21.00 | 21.00 | 21.05 | 20.25 | 21.10 | 13,125,908 | 271,191,159 | 20.661 | 17.07 | 17.07 | 17.11 | 16.46 | 17.15 | 16,145,602 | 16.797 | 2.69% |
| 2022-01-07 | 0 | 20.45 | 20.40 | 20.45 | 18.94 | 20.50 | 17,173,161 | 342,903,434 | 19.967 | 16.63 | 16.58 | 16.63 | 15.40 | 16.67 | 21,123,950 | 16.233 | 7.18% |
| 2022-01-06 | 0 | 19.08 | 19.06 | 19.08 | 18.80 | 19.32 | 2,881,439 | 54,808,056 | 19.021 | 15.51 | 15.50 | 15.51 | 15.28 | 15.71 | 3,544,331 | 15.464 | 0.21% |
| 2022-01-05 | 0 | 19.04 | 19.00 | 19.04 | 18.62 | 19.30 | 8,777,713 | 166,416,795 | 18.959 | 15.48 | 15.45 | 15.48 | 15.14 | 15.69 | 10,797,079 | 15.413 | 2.59% |
| 2022-01-04 | 0 | 18.56 | 18.54 | 18.56 | 17.92 | 18.82 | 7,304,512 | 135,527,616 | 18.554 | 15.09 | 15.07 | 15.09 | 14.57 | 15.30 | 8,984,959 | 15.084 | 4.39% |
| 2022-01-03 | 0 | 17.78 | 17.78 | 17.80 | 17.62 | 18.22 | 2,330,573 | 41,379,265 | 17.755 | 14.45 | 14.45 | 14.47 | 14.32 | 14.81 | 2,866,735 | 14.434 | -1.98% |
| 2021-12-31 | 0 | 18.14 | 18.12 | 18.14 | 17.92 | 18.30 | 1,065,908 | 19,306,174 | 18.112 | 14.75 | 14.73 | 14.75 | 14.57 | 14.88 | 1,311,127 | 14.725 | 1.23% |
| 2021-12-30 | 0 | 17.92 | 17.90 | 17.92 | 17.82 | 18.18 | 2,700,666 | 48,417,962 | 17.928 | 14.57 | 14.55 | 14.57 | 14.49 | 14.78 | 3,321,970 | 14.575 | -0.78% |
| 2021-12-29 | 0 | 18.06 | 18.00 | 18.06 | 17.96 | 18.46 | 1,575,160 | 28,465,844 | 18.072 | 14.68 | 14.63 | 14.68 | 14.60 | 15.01 | 1,937,535 | 14.692 | -1.53% |
| 2021-12-28 | 0 | 18.34 | 18.34 | 18.36 | 18.22 | 18.48 | 3,970,681 | 72,729,120 | 18.317 | 14.91 | 14.91 | 14.93 | 14.81 | 15.02 | 4,884,160 | 14.891 | 0.11% |
| 2021-12-24 | 0 | 18.32 | 18.30 | 18.32 | 18.12 | 18.38 | 1,348,575 | 24,611,019 | 18.250 | 14.89 | 14.88 | 14.89 | 14.73 | 14.94 | 1,658,823 | 14.836 | 0.44% |
| 2021-12-23 | 0 | 18.24 | 18.24 | 18.28 | 18.10 | 18.64 | 6,756,310 | 123,514,155 | 18.281 | 14.83 | 14.83 | 14.86 | 14.71 | 15.15 | 8,310,640 | 14.862 | -0.76% |
| 2021-12-22 | 0 | 18.38 | 18.36 | 18.38 | 18.26 | 19.24 | 7,313,735 | 135,090,548 | 18.471 | 14.94 | 14.93 | 14.94 | 14.84 | 15.64 | 8,996,304 | 15.016 | -3.26% |
| 2021-12-21 | 0 | 19.00 | 19.00 | 19.04 | 18.18 | 19.26 | 8,256,955 | 156,616,291 | 18.968 | 15.45 | 15.45 | 15.48 | 14.78 | 15.66 | 10,156,517 | 15.420 | 4.05% |
| 2021-12-20 | 0 | 18.26 | 18.16 | 18.26 | 18.02 | 18.66 | 8,741,077 | 159,999,293 | 18.304 | 14.84 | 14.76 | 14.84 | 14.65 | 15.17 | 10,752,014 | 14.881 | -0.33% |
| 2021-12-17 | 0 | 18.32 | 18.30 | 18.32 | 18.18 | 18.72 | 9,539,246 | 175,181,854 | 18.364 | 14.89 | 14.88 | 14.89 | 14.78 | 15.22 | 11,733,807 | 14.930 | -1.82% |
| 2021-12-16 | 0 | 18.66 | 18.60 | 18.66 | 18.06 | 19.00 | 5,151,429 | 95,728,141 | 18.583 | 15.17 | 15.12 | 15.17 | 14.68 | 15.45 | 6,336,546 | 15.107 | 2.41% |
| 2021-12-15 | 0 | 18.22 | 18.22 | 18.26 | 18.10 | 18.62 | 4,567,503 | 83,610,767 | 18.306 | 14.81 | 14.81 | 14.84 | 14.71 | 15.14 | 5,618,284 | 14.882 | -0.65% |
| 2021-12-14 | 0 | 18.34 | 18.32 | 18.34 | 18.20 | 18.70 | 6,353,978 | 116,724,790 | 18.370 | 14.91 | 14.89 | 14.91 | 14.80 | 15.20 | 7,815,749 | 14.935 | -2.55% |
| 2021-12-13 | 0 | 18.82 | 18.82 | 18.84 | 18.72 | 19.54 | 6,223,360 | 118,107,774 | 18.978 | 15.30 | 15.30 | 15.32 | 15.22 | 15.89 | 7,655,081 | 15.429 | -2.18% |
| 2021-12-10 | 0 | 19.24 | 19.20 | 19.24 | 19.06 | 19.64 | 4,238,089 | 81,493,667 | 19.229 | 15.64 | 15.61 | 15.64 | 15.50 | 15.97 | 5,213,087 | 15.633 | -1.94% |
| 2021-12-09 | 0 | 19.62 | 19.60 | 19.62 | 19.04 | 19.66 | 6,511,507 | 126,735,192 | 19.463 | 15.95 | 15.93 | 15.95 | 15.48 | 15.98 | 8,009,518 | 15.823 | 3.48% |
| 2021-12-08 | 0 | 18.96 | 18.96 | 19.02 | 18.78 | 19.48 | 6,135,284 | 116,531,644 | 18.994 | 15.41 | 15.41 | 15.46 | 15.27 | 15.84 | 7,546,743 | 15.441 | -1.96% |
| 2021-12-07 | 0 | 19.34 | 19.34 | 19.36 | 19.14 | 19.56 | 9,959,765 | 192,971,671 | 19.375 | 15.72 | 15.72 | 15.74 | 15.56 | 15.90 | 12,251,069 | 15.751 | 3.09% |
| 2021-12-06 | 0 | 18.76 | 18.74 | 18.76 | 18.42 | 19.50 | 9,836,357 | 186,210,506 | 18.931 | 15.25 | 15.24 | 15.25 | 14.97 | 15.85 | 12,099,270 | 15.390 | 1.19% |
| 2021-12-03 | 0 | 18.54 | 18.52 | 18.54 | 18.18 | 18.76 | 6,529,177 | 120,943,921 | 18.524 | 15.07 | 15.06 | 15.07 | 14.78 | 15.25 | 8,031,253 | 15.059 | 0.43% |
| 2021-12-02 | 0 | 18.46 | 18.44 | 18.46 | 17.70 | 18.54 | 8,192,746 | 150,208,964 | 18.334 | 15.01 | 14.99 | 15.01 | 14.39 | 15.07 | 10,077,536 | 14.905 | 3.24% |
| 2021-12-01 | 0 | 17.88 | 17.86 | 17.88 | 17.74 | 18.30 | 6,478,099 | 116,459,860 | 17.977 | 14.54 | 14.52 | 14.54 | 14.42 | 14.88 | 7,968,425 | 14.615 | 1.25% |
| 2021-11-30 | 0 | 17.66 | 17.66 | 17.68 | 17.58 | 18.34 | 10,261,036 | 181,851,260 | 17.723 | 14.36 | 14.36 | 14.37 | 14.29 | 14.91 | 12,621,649 | 14.408 | -2.75% |
| 2021-11-29 | 0 | 18.16 | 18.14 | 18.16 | 18.02 | 18.58 | 3,403,251 | 61,955,820 | 18.205 | 14.76 | 14.75 | 14.76 | 14.65 | 15.11 | 4,186,189 | 14.800 | -1.84% |
| 2021-11-26 | 0 | 18.50 | 18.48 | 18.50 | 18.38 | 18.82 | 4,677,618 | 86,798,107 | 18.556 | 15.04 | 15.02 | 15.04 | 14.94 | 15.30 | 5,753,732 | 15.086 | -2.22% |
| 2021-11-25 | 0 | 18.92 | 18.90 | 18.92 | 18.84 | 19.10 | 2,536,591 | 48,037,851 | 18.938 | 15.38 | 15.37 | 15.38 | 15.32 | 15.53 | 3,120,149 | 15.396 | -0.53% |
| 2021-11-24 | 0 | 19.02 | 18.96 | 19.02 | 18.66 | 19.20 | 4,716,640 | 89,181,841 | 18.908 | 15.46 | 15.41 | 15.46 | 15.17 | 15.61 | 5,801,731 | 15.372 | -0.11% |
| 2021-11-23 | 0 | 19.04 | 19.04 | 19.06 | 18.68 | 19.26 | 5,390,662 | 102,513,900 | 19.017 | 15.48 | 15.48 | 15.50 | 15.19 | 15.66 | 6,630,816 | 15.460 | 0.95% |
| 2021-11-22 | 0 | 18.86 | 18.84 | 18.86 | 18.76 | 19.60 | 3,970,000 | 75,404,102 | 18.993 | 15.33 | 15.32 | 15.33 | 15.25 | 15.93 | 4,883,322 | 15.441 | -3.18% |
| 2021-11-19 | 0 | 19.48 | 19.48 | 19.50 | 18.62 | 19.92 | 11,905,277 | 230,337,559 | 19.348 | 15.84 | 15.84 | 15.85 | 15.14 | 16.19 | 14,644,157 | 15.729 | 4.62% |
| 2021-11-18 | 0 | 18.62 | 18.62 | 18.64 | 18.54 | 19.44 | 14,597,765 | 273,862,951 | 18.761 | 15.14 | 15.14 | 15.15 | 15.07 | 15.80 | 17,956,068 | 15.252 | -4.12% |
| 2021-11-17 | 0 | 19.42 | 19.36 | 19.42 | 19.00 | 19.58 | 4,390,777 | 85,031,567 | 19.366 | 15.79 | 15.74 | 15.79 | 15.45 | 15.92 | 5,400,902 | 15.744 | 0.62% |
| 2021-11-16 | 0 | 19.30 | 19.24 | 19.30 | 18.92 | 19.54 | 5,313,256 | 101,969,713 | 19.192 | 15.69 | 15.64 | 15.69 | 15.38 | 15.89 | 6,535,602 | 15.602 | 1.47% |
| 2021-11-15 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.80 | 13,936,057 | 268,748,068 | 19.284 | 15.46 | 15.45 | 15.46 | 15.45 | 16.10 | 17,142,131 | 15.678 | -4.71% |
| 2021-11-12 | 0 | 19.96 | 19.94 | 19.96 | 19.66 | 20.70 | 15,556,620 | 312,479,127 | 20.087 | 16.23 | 16.21 | 16.23 | 15.98 | 16.83 | 19,135,514 | 16.330 | -2.40% |
| 2021-11-11 | 0 | 20.45 | 20.40 | 20.45 | 18.66 | 20.75 | 22,032,078 | 442,140,161 | 20.068 | 16.63 | 16.58 | 16.63 | 15.17 | 16.87 | 27,100,690 | 16.315 | 6.73% |
| 2021-11-10 | 0 | 19.16 | 19.12 | 19.16 | 17.82 | 19.30 | 13,754,165 | 256,341,479 | 18.637 | 15.58 | 15.54 | 15.58 | 14.49 | 15.69 | 16,918,393 | 15.152 | 5.86% |
| 2021-11-09 | 0 | 18.10 | 18.04 | 18.10 | 17.72 | 18.26 | 5,743,797 | 103,075,396 | 17.946 | 14.71 | 14.67 | 14.71 | 14.41 | 14.84 | 7,065,192 | 14.589 | -0.66% |
| 2021-11-08 | 0 | 18.22 | 18.20 | 18.22 | 17.58 | 18.30 | 25,406,128 | 458,993,731 | 18.066 | 14.81 | 14.80 | 14.81 | 14.29 | 14.88 | 31,250,960 | 14.687 | 7.05% |
| 2021-11-05 | 0 | 17.02 | 17.00 | 17.02 | 16.84 | 17.28 | 10,923,718 | 185,697,627 | 16.999 | 13.84 | 13.82 | 13.84 | 13.69 | 14.05 | 13,436,785 | 13.820 | -1.39% |
| 2021-11-04 | 0 | 17.26 | 17.26 | 17.28 | 17.10 | 17.74 | 9,953,692 | 171,903,828 | 17.270 | 14.03 | 14.03 | 14.05 | 13.90 | 14.42 | 12,243,599 | 14.040 | -1.82% |
| 2021-11-03 | 0 | 17.58 | 17.56 | 17.58 | 17.00 | 17.84 | 15,187,218 | 263,974,088 | 17.381 | 14.29 | 14.28 | 14.29 | 13.82 | 14.50 | 18,681,129 | 14.131 | 2.69% |
| 2021-11-02 | 0 | 17.12 | 17.12 | 17.14 | 17.06 | 17.92 | 12,883,202 | 223,603,379 | 17.356 | 13.92 | 13.92 | 13.93 | 13.87 | 14.57 | 15,847,060 | 14.110 | -4.04% |
| 2021-11-01 | 0 | 17.84 | 17.82 | 17.84 | 17.82 | 18.24 | 12,450,828 | 223,315,578 | 17.936 | 14.50 | 14.49 | 14.50 | 14.49 | 14.83 | 15,315,216 | 14.581 | -2.09% |
| 2021-10-29 | 0 | 18.22 | 18.22 | 18.28 | 18.10 | 19.28 | 19,235,775 | 353,875,827 | 18.397 | 14.81 | 14.81 | 14.86 | 14.71 | 15.67 | 23,661,081 | 14.956 | -5.50% |
| 2021-10-28 | 0 | 19.28 | 19.26 | 19.28 | 19.22 | 20.10 | 6,613,186 | 129,319,262 | 19.555 | 15.67 | 15.66 | 15.67 | 15.63 | 16.34 | 8,134,589 | 15.897 | -4.08% |
| 2021-10-27 | 0 | 20.10 | 20.10 | 20.15 | 19.92 | 20.50 | 4,652,679 | 93,797,533 | 20.160 | 16.34 | 16.34 | 16.38 | 16.19 | 16.67 | 5,723,056 | 16.389 | -1.71% |
| 2021-10-26 | 0 | 20.45 | 20.35 | 20.45 | 20.10 | 21.45 | 6,796,424 | 138,603,836 | 20.394 | 16.63 | 16.54 | 16.63 | 16.34 | 17.44 | 8,359,982 | 16.579 | -4.66% |
| 2021-10-25 | 0 | 21.45 | 21.40 | 21.45 | 21.00 | 22.15 | 7,847,747 | 167,494,553 | 21.343 | 17.44 | 17.40 | 17.44 | 17.07 | 18.01 | 9,653,168 | 17.351 | -2.28% |
| 2021-10-22 | 0 | 21.95 | 21.95 | 22.00 | 21.60 | 22.75 | 8,872,973 | 196,275,799 | 22.121 | 17.84 | 17.84 | 17.89 | 17.56 | 18.50 | 10,914,254 | 17.983 | 2.81% |
| 2021-10-21 | 0 | 21.35 | 21.30 | 21.35 | 20.50 | 21.55 | 10,466,311 | 222,515,361 | 21.260 | 17.36 | 17.32 | 17.36 | 16.67 | 17.52 | 12,874,149 | 17.284 | 2.40% |
| 2021-10-20 | 0 | 20.85 | 20.80 | 20.85 | 20.35 | 21.05 | 5,688,956 | 116,958,696 | 20.559 | 16.95 | 16.91 | 16.95 | 16.54 | 17.11 | 6,997,734 | 16.714 | -0.71% |
| 2021-10-19 | 0 | 21.00 | 20.95 | 21.00 | 20.60 | 21.10 | 4,389,137 | 91,721,754 | 20.897 | 17.07 | 17.03 | 17.07 | 16.75 | 17.15 | 5,398,884 | 16.989 | 0.00% |
| 2021-10-18 | 0 | 21.00 | 20.95 | 21.00 | 20.35 | 21.15 | 6,113,160 | 126,232,133 | 20.649 | 17.07 | 17.03 | 17.07 | 16.54 | 17.19 | 7,519,529 | 16.787 | -0.24% |
| 2021-10-15 | 0 | 21.05 | 21.00 | 21.05 | 20.35 | 21.15 | 6,542,123 | 136,436,276 | 20.855 | 17.11 | 17.07 | 17.11 | 16.54 | 17.19 | 8,047,178 | 16.955 | -2.09% |
| 2021-10-12 | 0 | 21.50 | 21.50 | 21.55 | 21.15 | 22.05 | 9,219,440 | 199,294,500 | 21.617 | 17.48 | 17.48 | 17.52 | 17.19 | 17.93 | 11,340,428 | 17.574 | -0.46% |
| 2021-10-11 | 0 | 21.60 | 21.50 | 21.60 | 21.05 | 21.90 | 7,580,723 | 162,675,146 | 21.459 | 17.56 | 17.48 | 17.56 | 17.11 | 17.80 | 9,324,714 | 17.446 | 2.13% |
| 2021-10-08 | 0 | 21.15 | 21.05 | 21.15 | 20.80 | 21.70 | 5,020,382 | 106,035,815 | 21.121 | 17.19 | 17.11 | 17.19 | 16.91 | 17.64 | 6,175,351 | 17.171 | -0.94% |
| 2021-10-07 | 0 | 21.35 | 21.30 | 21.35 | 21.05 | 21.95 | 3,655,203 | 78,079,040 | 21.361 | 17.36 | 17.32 | 17.36 | 17.11 | 17.84 | 4,496,104 | 17.366 | 2.64% |
| 2021-10-06 | 0 | 20.80 | 20.80 | 20.85 | 20.15 | 21.00 | 2,385,183 | 49,319,242 | 20.677 | 16.91 | 16.91 | 16.95 | 16.38 | 17.07 | 2,933,909 | 16.810 | 0.97% |
| 2021-10-05 | 0 | 20.60 | 20.60 | 20.65 | 20.40 | 21.30 | 3,543,578 | 73,052,944 | 20.616 | 16.75 | 16.75 | 16.79 | 16.58 | 17.32 | 4,358,799 | 16.760 | -3.29% |
| 2021-10-04 | 0 | 21.30 | 21.25 | 21.30 | 20.20 | 21.60 | 4,247,266 | 89,588,810 | 21.093 | 17.32 | 17.28 | 17.32 | 16.42 | 17.56 | 5,224,375 | 17.148 | 0.00% |
| 2021-09-30 | 0 | 21.30 | 21.25 | 21.30 | 20.20 | 21.45 | 9,441,811 | 199,093,240 | 21.086 | 17.32 | 17.28 | 17.32 | 16.42 | 17.44 | 11,613,956 | 17.143 | 3.40% |
| 2021-09-29 | 0 | 20.60 | 20.55 | 20.60 | 19.82 | 20.80 | 5,840,804 | 120,145,696 | 20.570 | 16.75 | 16.71 | 16.75 | 16.11 | 16.91 | 7,184,516 | 16.723 | 1.48% |
| 2021-09-28 | 0 | 20.30 | 20.30 | 20.40 | 18.90 | 20.80 | 18,774,152 | 376,049,297 | 20.030 | 16.50 | 16.50 | 16.58 | 15.37 | 16.91 | 23,093,258 | 16.284 | 6.62% |
| 2021-09-27 | 0 | 19.04 | 19.02 | 19.04 | 18.90 | 19.78 | 16,542,712 | 317,828,799 | 19.213 | 15.48 | 15.46 | 15.48 | 15.37 | 16.08 | 20,348,462 | 15.619 | -3.05% |
| 2021-09-24 | 0 | 19.64 | 19.62 | 19.64 | 19.46 | 20.30 | 8,217,240 | 162,347,009 | 19.757 | 15.97 | 15.95 | 15.97 | 15.82 | 16.50 | 10,107,665 | 16.062 | -1.80% |
| 2021-09-23 | 0 | 20.00 | 20.00 | 20.10 | 19.66 | 20.60 | 13,275,913 | 266,922,805 | 20.106 | 16.26 | 16.26 | 16.34 | 15.98 | 16.75 | 16,330,116 | 16.345 | 4.49% |
| 2021-09-21 | 0 | 19.14 | 19.10 | 19.14 | 18.02 | 19.14 | 6,501,862 | 122,455,707 | 18.834 | 15.56 | 15.53 | 15.56 | 14.65 | 15.56 | 7,997,654 | 15.311 | 4.02% |
| 2021-09-20 | 0 | 18.40 | 18.38 | 18.40 | 17.82 | 18.50 | 9,727,867 | 176,505,539 | 18.144 | 14.96 | 14.94 | 14.96 | 14.49 | 15.04 | 11,965,821 | 14.751 | -1.60% |
| 2021-09-17 | 0 | 18.70 | 18.70 | 18.72 | 18.20 | 18.94 | 18,967,176 | 353,763,434 | 18.651 | 15.20 | 15.20 | 15.22 | 14.80 | 15.40 | 23,330,689 | 15.163 | -0.43% |
| 2021-09-16 | 0 | 18.78 | 18.78 | 18.80 | 18.52 | 19.30 | 10,057,420 | 188,882,058 | 18.780 | 15.27 | 15.27 | 15.28 | 15.06 | 15.69 | 12,371,190 | 15.268 | -3.00% |
| 2021-09-15 | 0 | 19.36 | 19.36 | 19.38 | 19.26 | 20.20 | 10,499,537 | 206,606,908 | 19.678 | 15.74 | 15.74 | 15.76 | 15.66 | 16.42 | 12,915,019 | 15.997 | -4.16% |
| 2021-09-14 | 0 | 20.20 | 20.20 | 20.25 | 20.15 | 21.50 | 5,768,993 | 118,873,191 | 20.606 | 16.42 | 16.42 | 16.46 | 16.38 | 17.48 | 7,096,184 | 16.752 | -5.16% |
| 2021-09-13 | 0 | 21.30 | 21.30 | 21.35 | 20.50 | 21.40 | 5,111,305 | 107,803,446 | 21.091 | 17.32 | 17.32 | 17.36 | 16.67 | 17.40 | 6,287,191 | 17.147 | 1.67% |
| 2021-09-10 | 0 | 20.95 | 20.85 | 20.95 | 20.45 | 21.00 | 4,394,154 | 91,550,067 | 20.835 | 17.03 | 16.95 | 17.03 | 16.63 | 17.07 | 5,405,056 | 16.938 | 1.70% |
| 2021-09-09 | 0 | 20.60 | 20.55 | 20.60 | 20.45 | 21.00 | 7,689,694 | 158,582,450 | 20.623 | 16.75 | 16.71 | 16.75 | 16.63 | 17.07 | 9,458,754 | 16.766 | -2.14% |
| 2021-09-08 | 0 | 21.05 | 21.00 | 21.05 | 20.80 | 21.20 | 3,760,012 | 78,877,313 | 20.978 | 17.11 | 17.07 | 17.11 | 16.91 | 17.23 | 4,625,025 | 17.054 | -1.41% |
| 2021-09-07 | 0 | 21.35 | 21.20 | 21.35 | 21.00 | 21.70 | 3,728,646 | 79,013,238 | 21.191 | 17.36 | 17.23 | 17.36 | 17.07 | 17.64 | 4,586,443 | 17.228 | -0.47% |
| 2021-09-06 | 0 | 21.45 | 21.35 | 21.45 | 21.20 | 21.80 | 2,910,080 | 62,298,330 | 21.408 | 17.44 | 17.36 | 17.44 | 17.23 | 17.72 | 3,579,561 | 17.404 | -1.15% |
| 2021-09-03 | 0 | 21.70 | 21.65 | 21.70 | 21.40 | 22.20 | 5,629,245 | 121,767,574 | 21.631 | 17.64 | 17.60 | 17.64 | 17.40 | 18.05 | 6,924,287 | 17.586 | -0.91% |
| 2021-09-02 | 0 | 21.90 | 21.85 | 21.90 | 21.60 | 22.20 | 6,322,484 | 138,297,167 | 21.874 | 17.80 | 17.76 | 17.80 | 17.56 | 18.05 | 7,777,009 | 17.783 | 0.69% |
| 2021-09-01 | 0 | 21.75 | 21.70 | 21.75 | 20.70 | 22.20 | 12,048,576 | 259,685,798 | 21.553 | 17.68 | 17.64 | 17.68 | 16.83 | 18.05 | 14,820,423 | 17.522 | 3.57% |
| 2021-08-31 | 0 | 21.00 | 21.00 | 21.05 | 20.20 | 21.05 | 12,670,062 | 261,545,571 | 20.643 | 17.07 | 17.07 | 17.11 | 16.42 | 17.11 | 15,584,886 | 16.782 | 1.20% |
| 2021-08-30 | 0 | 20.75 | 20.70 | 20.75 | 20.55 | 21.55 | 17,434,698 | 367,897,654 | 21.101 | 16.87 | 16.83 | 16.87 | 16.71 | 17.52 | 21,445,655 | 17.155 | -6.95% |
| 2021-08-27 | 0 | 22.30 | 22.20 | 22.30 | 21.90 | 22.50 | 8,377,758 | 185,711,487 | 22.167 | 18.13 | 18.05 | 18.13 | 17.80 | 18.29 | 10,305,112 | 18.021 | 1.13% |
| 2021-08-26 | 0 | 22.05 | 22.00 | 22.05 | 21.85 | 22.95 | 10,325,368 | 228,860,888 | 22.165 | 17.93 | 17.89 | 17.93 | 17.76 | 18.66 | 12,700,781 | 18.019 | -3.71% |
| 2021-08-25 | 0 | 22.90 | 22.80 | 22.90 | 22.50 | 23.50 | 9,422,616 | 214,859,443 | 22.803 | 18.62 | 18.54 | 18.62 | 18.29 | 19.10 | 11,590,345 | 18.538 | -1.51% |
| 2021-08-24 | 0 | 23.25 | 23.20 | 23.25 | 22.70 | 23.25 | 9,176,342 | 210,189,788 | 22.906 | 18.90 | 18.86 | 18.90 | 18.45 | 18.90 | 11,287,415 | 18.622 | 3.33% |
| 2021-08-23 | 0 | 22.50 | 22.45 | 22.50 | 22.25 | 22.95 | 7,286,827 | 164,134,066 | 22.525 | 18.29 | 18.25 | 18.29 | 18.09 | 18.66 | 8,963,205 | 18.312 | -0.44% |
| 2021-08-20 | 0 | 22.60 | 22.50 | 22.60 | 22.15 | 23.35 | 4,780,495 | 107,619,430 | 22.512 | 18.37 | 18.29 | 18.37 | 18.01 | 18.98 | 5,880,277 | 18.302 | -1.09% |
| 2021-08-19 | 0 | 22.85 | 22.80 | 22.85 | 22.70 | 23.75 | 15,287,722 | 351,983,902 | 23.024 | 18.58 | 18.54 | 18.58 | 18.45 | 19.31 | 18,804,754 | 18.718 | -2.97% |
| 2021-08-18 | 0 | 23.55 | 23.50 | 23.55 | 22.85 | 23.85 | 9,217,100 | 215,266,487 | 23.355 | 19.15 | 19.10 | 19.15 | 18.58 | 19.39 | 11,337,549 | 18.987 | 0.43% |
| 2021-08-17 | 0 | 23.45 | 23.35 | 23.45 | 23.05 | 24.10 | 5,632,366 | 132,417,195 | 23.510 | 19.06 | 18.98 | 19.06 | 18.74 | 19.59 | 6,928,126 | 19.113 | 1.30% |
| 2021-08-16 | 0 | 23.15 | 23.15 | 23.20 | 22.95 | 24.05 | 9,776,499 | 228,375,151 | 23.360 | 18.82 | 18.82 | 18.86 | 18.66 | 19.55 | 12,025,641 | 18.991 | -1.07% |
| 2021-08-13 | 0 | 23.40 | 23.35 | 23.40 | 22.80 | 23.60 | 6,140,111 | 143,602,299 | 23.388 | 19.02 | 18.98 | 19.02 | 18.54 | 19.19 | 7,552,680 | 19.013 | 0.00% |
| 2021-08-12 | 0 | 23.40 | 23.35 | 23.40 | 23.05 | 23.85 | 4,606,562 | 107,873,664 | 23.417 | 19.02 | 18.98 | 19.02 | 18.74 | 19.39 | 5,666,329 | 19.038 | -1.47% |
| 2021-08-11 | 0 | 23.75 | 23.70 | 23.75 | 22.65 | 24.70 | 19,308,272 | 463,006,560 | 23.980 | 19.31 | 19.27 | 19.31 | 18.41 | 20.08 | 23,750,256 | 19.495 | 5.32% |
| 2021-08-10 | 0 | 22.55 | 22.50 | 22.55 | 21.90 | 22.90 | 7,218,522 | 161,376,485 | 22.356 | 18.33 | 18.29 | 18.33 | 17.80 | 18.62 | 8,879,186 | 18.175 | 0.45% |
| 2021-08-09 | 0 | 22.45 | 22.40 | 22.45 | 21.15 | 23.05 | 16,789,599 | 379,400,892 | 22.597 | 18.25 | 18.21 | 18.25 | 17.19 | 18.74 | 20,652,147 | 18.371 | 6.15% |
| 2021-08-06 | 0 | 21.15 | 21.10 | 21.15 | 20.50 | 21.40 | 6,453,079 | 135,412,098 | 20.984 | 17.19 | 17.15 | 17.19 | 16.67 | 17.40 | 7,937,649 | 17.059 | 0.24% |
| 2021-08-05 | 0 | 21.10 | 21.10 | 21.15 | 20.85 | 21.80 | 9,095,173 | 194,271,280 | 21.360 | 17.15 | 17.15 | 17.19 | 16.95 | 17.72 | 11,187,572 | 17.365 | 0.48% |
| 2021-08-04 | 0 | 21.00 | 20.95 | 21.00 | 20.65 | 21.25 | 3,674,359 | 77,025,336 | 20.963 | 17.07 | 17.03 | 17.07 | 16.79 | 17.28 | 4,519,667 | 17.042 | -1.41% |
| 2021-08-03 | 0 | 21.30 | 21.25 | 21.30 | 20.80 | 21.55 | 5,882,037 | 124,157,398 | 21.108 | 17.32 | 17.28 | 17.32 | 16.91 | 17.52 | 7,235,235 | 17.160 | 0.95% |
| 2021-08-02 | 0 | 21.10 | 21.10 | 21.15 | 19.78 | 21.20 | 7,288,314 | 151,170,289 | 20.741 | 17.15 | 17.15 | 17.19 | 16.08 | 17.23 | 8,965,034 | 16.862 | 4.20% |
| 2021-07-30 | 0 | 20.25 | 20.20 | 20.25 | 19.86 | 20.50 | 8,999,160 | 181,665,984 | 20.187 | 16.46 | 16.42 | 16.46 | 16.15 | 16.67 | 11,069,471 | 16.411 | -0.25% |
| 2021-07-29 | 0 | 20.30 | 20.25 | 20.30 | 19.86 | 20.50 | 19,604,839 | 394,960,325 | 20.146 | 16.50 | 16.46 | 16.50 | 16.15 | 16.67 | 24,115,050 | 16.378 | 2.84% |
| 2021-07-28 | 0 | 19.74 | 19.72 | 19.74 | 19.36 | 19.82 | 16,630,450 | 326,536,565 | 19.635 | 16.05 | 16.03 | 16.05 | 15.74 | 16.11 | 20,456,385 | 15.963 | 1.65% |
| 2021-07-27 | 0 | 19.42 | 19.42 | 19.46 | 19.20 | 20.95 | 23,500,059 | 468,439,858 | 19.934 | 15.79 | 15.79 | 15.82 | 15.61 | 17.03 | 28,906,389 | 16.205 | -7.52% |
| 2021-07-26 | 0 | 21.00 | 20.95 | 21.00 | 21.00 | 22.50 | 12,909,065 | 275,540,529 | 21.345 | 17.07 | 17.03 | 17.07 | 17.07 | 18.29 | 15,878,873 | 17.353 | -7.08% |
| 2021-07-23 | 0 | 22.60 | 22.55 | 22.60 | 22.45 | 22.80 | 4,073,145 | 91,987,613 | 22.584 | 18.37 | 18.33 | 18.37 | 18.25 | 18.54 | 5,010,196 | 18.360 | -0.22% |
| 2021-07-22 | 0 | 22.65 | 22.60 | 22.65 | 21.85 | 22.80 | 4,767,513 | 107,450,470 | 22.538 | 18.41 | 18.37 | 18.41 | 17.76 | 18.54 | 5,864,308 | 18.323 | 3.19% |
| 2021-07-21 | 0 | 21.95 | 21.90 | 21.95 | 21.80 | 22.40 | 5,148,992 | 113,094,619 | 21.964 | 17.84 | 17.80 | 17.84 | 17.72 | 18.21 | 6,333,549 | 17.856 | -1.79% |
| 2021-07-20 | 0 | 22.35 | 22.30 | 22.35 | 22.00 | 22.50 | 7,325,900 | 163,285,713 | 22.289 | 18.17 | 18.13 | 18.17 | 17.89 | 18.29 | 9,011,267 | 18.120 | -1.32% |
| 2021-07-19 | 0 | 22.65 | 22.60 | 22.65 | 22.45 | 23.40 | 4,926,891 | 111,780,322 | 22.688 | 18.41 | 18.37 | 18.41 | 18.25 | 19.02 | 6,060,352 | 18.445 | -3.21% |
| 2021-07-16 | 0 | 23.40 | 23.35 | 23.40 | 22.95 | 23.50 | 3,846,827 | 89,730,615 | 23.326 | 19.02 | 18.98 | 19.02 | 18.66 | 19.10 | 4,731,813 | 18.963 | 1.30% |
| 2021-07-15 | 0 | 23.10 | 23.05 | 23.10 | 22.40 | 23.20 | 6,139,996 | 140,985,580 | 22.962 | 18.78 | 18.74 | 18.78 | 18.21 | 18.86 | 7,552,539 | 18.667 | 2.21% |
| 2021-07-14 | 0 | 22.60 | 22.60 | 22.65 | 22.55 | 23.20 | 4,909,450 | 111,494,595 | 22.710 | 18.37 | 18.37 | 18.41 | 18.33 | 18.86 | 6,038,898 | 18.463 | -2.59% |
| 2021-07-13 | 0 | 23.20 | 23.15 | 23.20 | 22.95 | 23.40 | 4,285,664 | 99,318,080 | 23.174 | 18.86 | 18.82 | 18.86 | 18.66 | 19.02 | 5,271,607 | 18.840 | 0.22% |
| 2021-07-12 | 0 | 24.65 | 24.60 | 24.65 | 24.35 | 24.95 | 8,769,605 | 215,601,638 | 24.585 | 18.82 | 18.78 | 18.82 | 18.59 | 19.05 | 11,486,012 | 18.771 | 1.23% |
| 2021-07-09 | 0 | 24.35 | 24.35 | 24.40 | 24.15 | 24.60 | 5,229,171 | 127,377,058 | 24.359 | 18.59 | 18.59 | 18.63 | 18.44 | 18.78 | 6,848,920 | 18.598 | -0.20% |
| 2021-07-08 | 0 | 24.40 | 24.35 | 24.40 | 24.20 | 24.70 | 5,656,243 | 138,352,152 | 24.460 | 18.63 | 18.59 | 18.63 | 18.48 | 18.86 | 7,408,278 | 18.675 | -0.41% |
| 2021-07-07 | 0 | 24.50 | 24.40 | 24.50 | 24.35 | 25.05 | 3,460,648 | 85,036,913 | 24.573 | 18.71 | 18.63 | 18.71 | 18.59 | 19.13 | 4,532,592 | 18.761 | -1.21% |
| 2021-07-06 | 0 | 24.80 | 24.75 | 24.80 | 24.10 | 25.00 | 7,442,989 | 183,405,944 | 24.641 | 18.93 | 18.90 | 18.93 | 18.40 | 19.09 | 9,748,473 | 18.814 | 3.33% |
| 2021-07-05 | 0 | 24.00 | 23.95 | 24.00 | 23.95 | 24.65 | 4,757,946 | 115,165,022 | 24.205 | 18.32 | 18.29 | 18.32 | 18.29 | 18.82 | 6,231,732 | 18.480 | -1.84% |
| 2021-07-02 | 0 | 24.45 | 24.45 | 24.50 | 24.30 | 25.20 | 14,186,448 | 350,844,714 | 24.731 | 18.67 | 18.67 | 18.71 | 18.55 | 19.24 | 18,580,736 | 18.882 | 0.62% |
| 2021-06-30 | 0 | 24.30 | 24.25 | 24.30 | 24.15 | 24.80 | 9,678,595 | 236,024,444 | 24.386 | 18.55 | 18.51 | 18.55 | 18.44 | 18.93 | 12,676,564 | 18.619 | -1.62% |
| 2021-06-29 | 0 | 24.70 | 24.70 | 24.75 | 24.45 | 25.10 | 5,632,238 | 138,818,814 | 24.647 | 18.86 | 18.86 | 18.90 | 18.67 | 19.16 | 7,376,838 | 18.818 | -1.00% |
| 2021-06-28 | 0 | 24.95 | 24.85 | 24.95 | 24.35 | 25.00 | 5,022,118 | 124,104,674 | 24.712 | 19.05 | 18.97 | 19.05 | 18.59 | 19.09 | 6,577,732 | 18.867 | -0.60% |
| 2021-06-25 | 0 | 25.10 | 25.05 | 25.10 | 24.90 | 25.25 | 4,037,797 | 101,143,372 | 25.049 | 19.16 | 19.13 | 19.16 | 19.01 | 19.28 | 5,288,515 | 19.125 | 0.40% |
| 2021-06-24 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.20 | 4,669,878 | 116,558,995 | 24.960 | 19.09 | 19.05 | 19.09 | 18.86 | 19.24 | 6,116,384 | 19.057 | 0.20% |
| 2021-06-23 | 0 | 24.95 | 24.95 | 25.00 | 24.45 | 25.10 | 6,242,788 | 154,687,197 | 24.779 | 19.05 | 19.05 | 19.09 | 18.67 | 19.16 | 8,176,507 | 18.918 | 1.22% |
| 2021-06-22 | 0 | 24.65 | 24.65 | 24.70 | 24.30 | 24.85 | 6,670,499 | 164,291,916 | 24.630 | 18.82 | 18.82 | 18.86 | 18.55 | 18.97 | 8,736,703 | 18.805 | 0.41% |
| 2021-06-21 | 0 | 24.55 | 24.50 | 24.55 | 24.35 | 24.80 | 5,601,825 | 137,354,116 | 24.520 | 18.74 | 18.71 | 18.74 | 18.59 | 18.93 | 7,337,004 | 18.721 | 0.00% |
| 2021-06-18 | 0 | 24.55 | 24.55 | 24.60 | 24.25 | 25.00 | 16,111,844 | 394,384,717 | 24.478 | 18.74 | 18.74 | 18.78 | 18.51 | 19.09 | 21,102,528 | 18.689 | -1.80% |
| 2021-06-17 | 0 | 25.00 | 24.95 | 25.00 | 24.60 | 25.20 | 6,594,406 | 164,940,757 | 25.012 | 19.09 | 19.05 | 19.09 | 18.78 | 19.24 | 8,637,040 | 19.097 | -0.40% |
| 2021-06-16 | 0 | 25.10 | 25.00 | 25.10 | 24.75 | 25.45 | 5,395,640 | 135,658,345 | 25.142 | 19.16 | 19.09 | 19.16 | 18.90 | 19.43 | 7,066,953 | 19.196 | 1.21% |
| 2021-06-15 | 0 | 24.80 | 24.75 | 24.80 | 24.50 | 25.35 | 11,438,093 | 283,826,121 | 24.814 | 18.93 | 18.90 | 18.93 | 18.71 | 19.35 | 14,981,071 | 18.946 | -2.17% |
| 2021-06-11 | 0 | 25.35 | 25.35 | 25.40 | 25.20 | 25.50 | 5,604,202 | 141,926,689 | 25.325 | 19.35 | 19.35 | 19.39 | 19.24 | 19.47 | 7,340,118 | 19.336 | -0.59% |
| 2021-06-10 | 0 | 25.50 | 25.45 | 25.50 | 25.35 | 25.95 | 7,435,420 | 190,201,649 | 25.580 | 19.47 | 19.43 | 19.47 | 19.35 | 19.81 | 9,738,560 | 19.531 | -0.97% |
| 2021-06-09 | 0 | 25.75 | 25.75 | 25.80 | 25.65 | 26.10 | 5,389,429 | 139,432,917 | 25.872 | 19.66 | 19.66 | 19.70 | 19.58 | 19.93 | 7,058,818 | 19.753 | -0.77% |
| 2021-06-08 | 0 | 25.95 | 25.90 | 25.95 | 25.65 | 26.15 | 7,374,748 | 191,276,382 | 25.937 | 19.81 | 19.77 | 19.81 | 19.58 | 19.97 | 9,659,095 | 19.803 | 0.97% |
| 2021-06-07 | 0 | 25.70 | 25.70 | 25.75 | 25.55 | 25.95 | 5,184,645 | 133,366,643 | 25.723 | 19.62 | 19.62 | 19.66 | 19.51 | 19.81 | 6,790,602 | 19.640 | -0.96% |
| 2021-06-04 | 0 | 25.95 | 25.95 | 26.00 | 25.85 | 26.45 | 4,752,934 | 123,788,264 | 26.045 | 19.81 | 19.81 | 19.85 | 19.74 | 20.19 | 6,225,167 | 19.885 | -1.70% |
| 2021-06-03 | 0 | 26.40 | 26.35 | 26.40 | 26.15 | 26.80 | 7,775,154 | 204,854,798 | 26.347 | 20.16 | 20.12 | 20.16 | 19.97 | 20.46 | 10,183,527 | 20.116 | -1.12% |
| 2021-06-02 | 0 | 26.70 | 26.65 | 26.70 | 26.35 | 27.05 | 6,484,125 | 173,642,452 | 26.780 | 20.39 | 20.35 | 20.39 | 20.12 | 20.65 | 8,492,599 | 20.446 | -0.19% |
| 2021-06-01 | 0 | 26.75 | 26.70 | 26.75 | 26.45 | 27.05 | 4,772,376 | 127,317,219 | 26.678 | 20.42 | 20.39 | 20.42 | 20.19 | 20.65 | 6,250,631 | 20.369 | -0.37% |
| 2021-05-31 | 0 | 26.85 | 26.80 | 26.85 | 26.30 | 26.85 | 4,132,948 | 110,009,453 | 26.618 | 20.50 | 20.46 | 20.50 | 20.08 | 20.50 | 5,413,139 | 20.323 | 0.37% |
| 2021-05-28 | 0 | 26.75 | 26.70 | 26.75 | 26.55 | 27.25 | 4,686,590 | 125,545,953 | 26.788 | 20.42 | 20.39 | 20.42 | 20.27 | 20.81 | 6,138,273 | 20.453 | -0.37% |
| 2021-05-27 | 0 | 26.85 | 26.80 | 26.85 | 26.50 | 27.05 | 11,258,695 | 301,649,674 | 26.793 | 20.50 | 20.46 | 20.50 | 20.23 | 20.65 | 14,746,104 | 20.456 | 0.19% |
| 2021-05-26 | 0 | 26.80 | 26.75 | 26.80 | 26.30 | 27.10 | 16,477,550 | 439,384,944 | 26.666 | 20.46 | 20.42 | 20.46 | 20.08 | 20.69 | 21,581,512 | 20.359 | 1.71% |
| 2021-05-25 | 0 | 26.35 | 26.30 | 26.35 | 25.95 | 26.35 | 9,154,749 | 239,527,223 | 26.164 | 20.12 | 20.08 | 20.12 | 19.81 | 20.12 | 11,990,455 | 19.976 | 0.38% |
| 2021-05-24 | 0 | 26.25 | 26.25 | 26.30 | 26.00 | 26.45 | 7,014,438 | 184,339,411 | 26.280 | 20.04 | 20.04 | 20.08 | 19.85 | 20.19 | 9,187,178 | 20.065 | 0.19% |
| 2021-05-21 | 0 | 26.20 | 26.20 | 26.25 | 26.10 | 26.50 | 3,354,603 | 87,966,649 | 26.223 | 20.00 | 20.00 | 20.04 | 19.93 | 20.23 | 4,393,700 | 20.021 | -0.76% |
| 2021-05-20 | 0 | 26.40 | 26.30 | 26.40 | 26.05 | 26.60 | 5,279,752 | 139,046,177 | 26.336 | 20.16 | 20.08 | 20.16 | 19.89 | 20.31 | 6,915,168 | 20.107 | -0.75% |
| 2021-05-18 | 0 | 26.60 | 26.60 | 26.65 | 26.25 | 26.70 | 6,584,891 | 174,589,128 | 26.514 | 20.31 | 20.31 | 20.35 | 20.04 | 20.39 | 8,624,577 | 20.243 | 1.14% |
| 2021-05-17 | 0 | 26.30 | 26.20 | 26.30 | 26.20 | 26.75 | 6,788,469 | 178,999,898 | 26.368 | 20.08 | 20.00 | 20.08 | 20.00 | 20.42 | 8,891,214 | 20.132 | 0.00% |
| 2021-05-14 | 0 | 26.30 | 26.30 | 26.35 | 26.10 | 26.50 | 4,615,676 | 121,378,166 | 26.297 | 20.08 | 20.08 | 20.12 | 19.93 | 20.23 | 6,045,393 | 20.078 | 1.15% |
| 2021-05-13 | 0 | 26.00 | 26.00 | 26.05 | 25.85 | 26.25 | 6,931,442 | 180,842,285 | 26.090 | 19.85 | 19.85 | 19.89 | 19.74 | 20.04 | 9,078,474 | 19.920 | -1.33% |
| 2021-05-12 | 0 | 26.35 | 26.30 | 26.35 | 25.90 | 26.55 | 6,519,947 | 170,464,951 | 26.145 | 20.12 | 20.08 | 20.12 | 19.77 | 20.27 | 8,539,517 | 19.962 | -0.75% |
| 2021-05-11 | 0 | 26.55 | 26.50 | 26.55 | 26.15 | 26.65 | 6,414,746 | 170,129,174 | 26.522 | 20.27 | 20.23 | 20.27 | 19.97 | 20.35 | 8,401,730 | 20.249 | -0.38% |
| 2021-05-10 | 0 | 26.65 | 26.60 | 26.65 | 26.30 | 27.05 | 9,330,032 | 248,201,302 | 26.602 | 20.35 | 20.31 | 20.35 | 20.08 | 20.65 | 12,220,033 | 20.311 | -1.11% |
| 2021-05-07 | 0 | 26.95 | 26.95 | 27.05 | 26.55 | 27.15 | 5,391,535 | 145,423,661 | 26.973 | 20.58 | 20.58 | 20.65 | 20.27 | 20.73 | 7,061,576 | 20.594 | 0.75% |
| 2021-05-06 | 0 | 26.75 | 26.70 | 26.75 | 26.55 | 27.05 | 9,664,343 | 258,652,451 | 26.764 | 20.42 | 20.39 | 20.42 | 20.27 | 20.65 | 12,657,897 | 20.434 | -0.74% |
| 2021-05-05 | 0 | 26.95 | 26.95 | 27.00 | 26.65 | 27.35 | 4,820,646 | 130,470,519 | 27.065 | 20.58 | 20.58 | 20.61 | 20.35 | 20.88 | 6,313,853 | 20.664 | 0.19% |
| 2021-05-04 | 0 | 26.90 | 26.90 | 26.95 | 26.40 | 27.10 | 3,923,872 | 105,005,052 | 26.761 | 20.54 | 20.54 | 20.58 | 20.16 | 20.69 | 5,139,301 | 20.432 | 0.56% |
| 2021-05-03 | 0 | 26.75 | 26.75 | 26.80 | 26.50 | 27.30 | 2,477,821 | 66,344,213 | 26.775 | 20.42 | 20.42 | 20.46 | 20.23 | 20.84 | 3,245,332 | 20.443 | -1.65% |
| 2021-04-30 | 0 | 27.20 | 27.15 | 27.20 | 27.00 | 27.45 | 11,284,460 | 307,702,235 | 27.268 | 20.77 | 20.73 | 20.77 | 20.61 | 20.96 | 14,779,850 | 20.819 | 0.55% |
| 2021-04-29 | 0 | 27.05 | 27.05 | 27.10 | 26.40 | 27.15 | 6,343,259 | 170,631,973 | 26.900 | 20.65 | 20.65 | 20.69 | 20.16 | 20.73 | 8,308,099 | 20.538 | 2.66% |
| 2021-04-28 | 0 | 26.35 | 26.35 | 26.40 | 26.15 | 26.45 | 7,156,752 | 188,490,939 | 26.337 | 20.12 | 20.12 | 20.16 | 19.97 | 20.19 | 9,373,574 | 20.109 | -0.38% |
| 2021-04-27 | 0 | 26.45 | 26.40 | 26.45 | 25.70 | 26.60 | 12,415,769 | 326,065,025 | 26.262 | 20.19 | 20.16 | 20.19 | 19.62 | 20.31 | 16,261,585 | 20.051 | 2.32% |
| 2021-04-26 | 0 | 25.85 | 25.85 | 25.90 | 25.75 | 26.60 | 32,711,099 | 849,113,352 | 25.958 | 19.74 | 19.74 | 19.77 | 19.66 | 20.31 | 42,843,444 | 19.819 | -2.64% |
| 2021-04-23 | 0 | 26.55 | 26.50 | 26.55 | 26.25 | 27.40 | 36,383,797 | 968,625,873 | 26.622 | 20.27 | 20.23 | 20.27 | 20.04 | 20.92 | 47,653,769 | 20.326 | -5.01% |
| 2021-04-22 | 0 | 27.95 | 27.95 | 28.00 | 27.70 | 28.25 | 8,765,114 | 245,130,999 | 27.967 | 21.34 | 21.34 | 21.38 | 21.15 | 21.57 | 11,480,130 | 21.353 | 0.72% |
| 2021-04-21 | 0 | 27.75 | 27.70 | 27.75 | 27.55 | 28.15 | 7,590,644 | 211,077,175 | 27.808 | 21.19 | 21.15 | 21.19 | 21.03 | 21.49 | 9,941,865 | 21.231 | -2.29% |
| 2021-04-20 | 0 | 28.40 | 28.30 | 28.40 | 27.95 | 28.45 | 4,509,109 | 127,518,114 | 28.280 | 21.68 | 21.61 | 21.68 | 21.34 | 21.72 | 5,905,817 | 21.592 | 0.53% |
| 2021-04-19 | 0 | 28.25 | 28.20 | 28.25 | 27.90 | 28.50 | 4,948,460 | 139,907,578 | 28.273 | 21.57 | 21.53 | 21.57 | 21.30 | 21.76 | 6,481,258 | 21.586 | 0.00% |
| 2021-04-16 | 0 | 28.25 | 28.20 | 28.25 | 27.65 | 28.30 | 4,549,813 | 127,807,132 | 28.091 | 21.57 | 21.53 | 21.57 | 21.11 | 21.61 | 5,959,129 | 21.447 | 1.25% |
| 2021-04-15 | 0 | 27.90 | 27.90 | 27.95 | 27.60 | 28.20 | 6,591,385 | 183,644,567 | 27.861 | 21.30 | 21.30 | 21.34 | 21.07 | 21.53 | 8,633,083 | 21.272 | -0.71% |
| 2021-04-14 | 0 | 28.10 | 28.05 | 28.10 | 27.75 | 28.15 | 6,354,447 | 177,590,396 | 27.947 | 21.45 | 21.42 | 21.45 | 21.19 | 21.49 | 8,322,753 | 21.338 | 1.81% |
| 2021-04-13 | 0 | 27.60 | 27.60 | 27.70 | 27.55 | 28.45 | 12,382,913 | 344,563,539 | 27.826 | 21.07 | 21.07 | 21.15 | 21.03 | 21.72 | 16,218,551 | 21.245 | -2.30% |
| 2021-04-12 | 0 | 28.25 | 28.20 | 28.25 | 28.00 | 28.85 | 5,398,360 | 152,870,669 | 28.318 | 21.57 | 21.53 | 21.57 | 21.38 | 22.03 | 7,070,516 | 21.621 | -0.70% |
| 2021-04-09 | 0 | 28.45 | 28.40 | 28.45 | 28.30 | 28.60 | 6,727,941 | 191,346,064 | 28.441 | 21.72 | 21.68 | 21.72 | 21.61 | 21.84 | 8,811,938 | 21.714 | 0.53% |
| 2021-04-08 | 0 | 28.30 | 28.30 | 28.35 | 28.20 | 29.40 | 13,633,520 | 387,571,905 | 28.428 | 21.61 | 21.61 | 21.65 | 21.53 | 22.45 | 17,856,537 | 21.705 | -3.74% |
| 2021-04-07 | 0 | 29.40 | 29.30 | 29.40 | 28.85 | 29.65 | 12,776,520 | 373,573,681 | 29.239 | 22.45 | 22.37 | 22.45 | 22.03 | 22.64 | 16,734,079 | 22.324 | 0.86% |
| 2021-04-01 | 0 | 29.15 | 29.10 | 29.15 | 28.75 | 30.45 | 19,577,187 | 572,849,888 | 29.261 | 22.26 | 22.22 | 22.26 | 21.95 | 23.25 | 25,641,270 | 22.341 | -4.27% |
| 2021-03-31 | 0 | 30.45 | 30.40 | 30.45 | 30.00 | 31.95 | 15,925,924 | 484,780,702 | 30.440 | 23.25 | 23.21 | 23.25 | 22.91 | 24.39 | 20,859,019 | 23.241 | -5.29% |
| 2021-03-30 | 0 | 32.15 | 32.10 | 32.15 | 31.40 | 32.40 | 8,878,055 | 283,718,667 | 31.957 | 24.55 | 24.51 | 24.55 | 23.97 | 24.74 | 11,628,055 | 24.399 | 0.78% |
| 2021-03-29 | 0 | 31.90 | 31.85 | 31.90 | 30.85 | 32.30 | 7,947,462 | 252,270,289 | 31.742 | 24.36 | 24.32 | 24.36 | 23.55 | 24.66 | 10,409,208 | 24.235 | 2.90% |
| 2021-03-26 | 0 | 31.00 | 30.95 | 31.00 | 30.60 | 31.35 | 7,730,896 | 239,149,509 | 30.934 | 23.67 | 23.63 | 23.67 | 23.36 | 23.94 | 10,125,560 | 23.618 | 0.81% |
| 2021-03-25 | 0 | 30.75 | 30.75 | 30.80 | 30.55 | 31.30 | 5,130,808 | 158,279,028 | 30.849 | 23.48 | 23.48 | 23.52 | 23.33 | 23.90 | 6,720,089 | 23.553 | -1.28% |
| 2021-03-24 | 0 | 31.15 | 31.10 | 31.15 | 30.90 | 32.55 | 4,542,984 | 141,697,628 | 31.190 | 23.78 | 23.74 | 23.78 | 23.59 | 24.85 | 5,950,185 | 23.814 | -3.26% |
| 2021-03-23 | 0 | 32.20 | 32.20 | 32.25 | 31.85 | 32.55 | 6,630,470 | 213,986,510 | 32.273 | 24.58 | 24.58 | 24.62 | 24.32 | 24.85 | 8,684,275 | 24.641 | -0.31% |
| 2021-03-22 | 0 | 32.30 | 32.30 | 32.35 | 31.65 | 32.50 | 4,301,435 | 138,640,863 | 32.231 | 24.66 | 24.66 | 24.70 | 24.16 | 24.81 | 5,633,815 | 24.609 | 0.31% |
| 2021-03-19 | 0 | 32.20 | 32.10 | 32.20 | 31.65 | 32.90 | 7,428,452 | 238,736,442 | 32.138 | 24.58 | 24.51 | 24.58 | 24.16 | 25.12 | 9,729,434 | 24.538 | -2.57% |
| 2021-03-18 | 0 | 33.05 | 33.05 | 33.10 | 32.90 | 33.75 | 3,753,095 | 124,735,267 | 33.235 | 25.23 | 25.23 | 25.27 | 25.12 | 25.77 | 4,915,626 | 25.375 | -0.90% |
| 2021-03-17 | 0 | 33.35 | 33.20 | 33.35 | 32.60 | 33.65 | 6,094,032 | 202,321,989 | 33.200 | 25.46 | 25.35 | 25.46 | 24.89 | 25.69 | 7,981,674 | 25.348 | 0.76% |
| 2021-03-16 | 0 | 33.10 | 33.05 | 33.10 | 31.25 | 33.30 | 11,081,898 | 362,677,539 | 32.727 | 25.27 | 25.23 | 25.27 | 23.86 | 25.42 | 14,514,544 | 24.987 | 4.91% |
| 2021-03-15 | 0 | 31.55 | 31.55 | 31.60 | 31.15 | 32.20 | 8,581,860 | 272,086,935 | 31.705 | 24.09 | 24.09 | 24.13 | 23.78 | 24.58 | 11,240,113 | 24.207 | 0.96% |
| 2021-03-12 | 0 | 31.25 | 31.20 | 31.25 | 30.45 | 32.20 | 9,340,459 | 293,612,974 | 31.435 | 23.86 | 23.82 | 23.86 | 23.25 | 24.58 | 12,233,690 | 24.000 | 1.13% |
| 2021-03-11 | 0 | 30.90 | 30.85 | 30.90 | 30.40 | 31.10 | 7,933,129 | 244,759,830 | 30.853 | 23.59 | 23.55 | 23.59 | 23.21 | 23.74 | 10,390,436 | 23.556 | 0.49% |
| 2021-03-10 | 0 | 30.75 | 30.70 | 30.75 | 29.85 | 31.10 | 7,066,755 | 214,501,264 | 30.354 | 23.48 | 23.44 | 23.48 | 22.79 | 23.74 | 9,255,700 | 23.175 | 0.49% |
| 2021-03-09 | 0 | 30.60 | 30.60 | 30.65 | 30.10 | 31.05 | 10,765,376 | 328,739,120 | 30.537 | 23.36 | 23.36 | 23.40 | 22.98 | 23.71 | 14,099,978 | 23.315 | -0.33% |
| 2021-03-08 | 0 | 30.70 | 30.70 | 30.75 | 30.40 | 32.05 | 13,154,816 | 408,429,960 | 31.048 | 23.44 | 23.44 | 23.48 | 23.21 | 24.47 | 17,229,553 | 23.705 | -2.69% |
| 2021-03-05 | 0 | 31.55 | 31.50 | 31.55 | 30.80 | 32.30 | 13,329,961 | 417,939,079 | 31.353 | 24.09 | 24.05 | 24.09 | 23.52 | 24.66 | 17,458,950 | 23.938 | -3.22% |
| 2021-03-04 | 0 | 32.60 | 32.55 | 32.60 | 32.50 | 34.00 | 7,774,235 | 255,985,556 | 32.927 | 24.89 | 24.85 | 24.89 | 24.81 | 25.96 | 10,182,324 | 25.140 | -2.10% |
| 2021-03-03 | 0 | 33.30 | 33.25 | 33.30 | 32.50 | 34.05 | 9,446,464 | 314,584,314 | 33.302 | 25.42 | 25.39 | 25.42 | 24.81 | 26.00 | 12,372,530 | 25.426 | 1.06% |
| 2021-03-02 | 0 | 32.95 | 32.90 | 32.95 | 32.75 | 34.75 | 8,740,697 | 291,791,138 | 33.383 | 25.16 | 25.12 | 25.16 | 25.00 | 26.53 | 11,448,150 | 25.488 | -0.45% |
| 2021-03-01 | 0 | 33.10 | 33.00 | 33.10 | 32.35 | 33.90 | 10,077,465 | 331,435,388 | 32.889 | 25.27 | 25.20 | 25.27 | 24.70 | 25.88 | 13,198,985 | 25.111 | 0.61% |
| 2021-02-26 | 0 | 32.90 | 32.85 | 32.90 | 31.90 | 34.10 | 25,233,787 | 834,180,664 | 33.058 | 25.12 | 25.08 | 25.12 | 24.36 | 26.04 | 33,050,016 | 25.240 | -1.94% |
| 2021-02-25 | 0 | 33.55 | 33.50 | 33.55 | 30.50 | 35.00 | 32,122,578 | 1,080,436,172 | 33.635 | 25.62 | 25.58 | 25.62 | 23.29 | 26.72 | 42,072,627 | 25.680 | 12.21% |
| 2021-02-24 | 0 | 29.90 | 29.90 | 29.95 | 29.80 | 31.35 | 11,152,109 | 339,887,768 | 30.477 | 22.83 | 22.83 | 22.87 | 22.75 | 23.94 | 14,606,503 | 23.270 | -1.97% |
| 2021-02-23 | 0 | 30.50 | 30.45 | 30.50 | 30.00 | 30.80 | 5,462,747 | 166,639,365 | 30.505 | 23.29 | 23.25 | 23.29 | 22.91 | 23.52 | 7,154,847 | 23.290 | 0.00% |
| 2021-02-22 | 0 | 30.50 | 30.50 | 30.60 | 30.40 | 31.75 | 12,391,460 | 385,379,117 | 31.100 | 23.29 | 23.29 | 23.36 | 23.21 | 24.24 | 16,229,746 | 23.745 | -0.81% |
| 2021-02-19 | 0 | 30.75 | 30.70 | 30.75 | 30.50 | 31.20 | 7,611,471 | 233,980,638 | 30.741 | 23.48 | 23.44 | 23.48 | 23.29 | 23.82 | 9,969,143 | 23.470 | 0.82% |
| 2021-02-18 | 0 | 30.50 | 30.50 | 30.55 | 29.35 | 31.05 | 12,171,223 | 371,070,836 | 30.488 | 23.29 | 23.29 | 23.33 | 22.41 | 23.71 | 15,941,290 | 23.277 | 2.35% |
| 2021-02-17 | 0 | 29.80 | 29.75 | 29.80 | 29.55 | 30.30 | 4,049,851 | 120,732,029 | 29.811 | 22.75 | 22.71 | 22.75 | 22.56 | 23.13 | 5,304,302 | 22.761 | -1.16% |
| 2021-02-16 | 0 | 30.15 | 30.15 | 30.20 | 29.50 | 30.25 | 5,526,078 | 165,067,305 | 29.871 | 23.02 | 23.02 | 23.06 | 22.52 | 23.10 | 7,237,794 | 22.806 | 2.20% |
| 2021-02-11 | 0 | 29.50 | 29.30 | 29.50 | 29.25 | 29.65 | 2,462,576 | 72,473,006 | 29.430 | 22.52 | 22.37 | 22.52 | 22.33 | 22.64 | 3,225,365 | 22.470 | 0.00% |
| 2021-02-10 | 0 | 29.50 | 29.50 | 29.55 | 29.10 | 29.80 | 4,974,822 | 146,555,822 | 29.460 | 22.52 | 22.52 | 22.56 | 22.22 | 22.75 | 6,515,786 | 22.492 | 1.37% |
| 2021-02-09 | 0 | 29.10 | 29.10 | 29.15 | 28.90 | 29.55 | 7,003,125 | 204,507,486 | 29.202 | 22.22 | 22.22 | 22.26 | 22.07 | 22.56 | 9,172,361 | 22.296 | -1.36% |
| 2021-02-08 | 0 | 29.50 | 29.50 | 29.55 | 29.10 | 30.00 | 8,230,534 | 243,913,718 | 29.635 | 22.52 | 22.52 | 22.56 | 22.22 | 22.91 | 10,779,963 | 22.627 | 1.55% |
| 2021-02-05 | 0 | 29.05 | 29.00 | 29.05 | 28.10 | 29.60 | 8,220,766 | 238,444,090 | 29.005 | 22.18 | 22.14 | 22.18 | 21.45 | 22.60 | 10,767,169 | 22.145 | 3.01% |
| 2021-02-04 | 0 | 28.20 | 28.10 | 28.20 | 27.70 | 28.70 | 7,895,659 | 221,612,003 | 28.068 | 21.53 | 21.45 | 21.53 | 21.15 | 21.91 | 10,341,359 | 21.430 | -0.88% |
| 2021-02-03 | 0 | 28.45 | 28.45 | 28.50 | 28.30 | 28.95 | 8,315,760 | 236,972,108 | 28.497 | 21.72 | 21.72 | 21.76 | 21.61 | 22.10 | 10,891,587 | 21.757 | -0.52% |
| 2021-02-02 | 0 | 28.60 | 28.55 | 28.60 | 27.90 | 28.90 | 12,196,174 | 345,763,410 | 28.350 | 21.84 | 21.80 | 21.84 | 21.30 | 22.07 | 15,973,969 | 21.645 | 1.60% |
| 2021-02-01 | 0 | 28.15 | 28.10 | 28.15 | 27.70 | 28.35 | 10,143,835 | 284,341,543 | 28.031 | 21.49 | 21.45 | 21.49 | 21.15 | 21.65 | 13,285,913 | 21.402 | 1.08% |
| 2021-01-29 | 0 | 27.85 | 27.80 | 27.85 | 27.65 | 28.75 | 13,314,487 | 372,592,302 | 27.984 | 21.26 | 21.23 | 21.26 | 21.11 | 21.95 | 17,438,683 | 21.366 | -2.28% |
| 2021-01-28 | 0 | 28.50 | 28.50 | 28.55 | 28.20 | 29.30 | 8,242,332 | 235,556,609 | 28.579 | 21.76 | 21.76 | 21.80 | 21.53 | 22.37 | 10,795,415 | 21.820 | -3.23% |
| 2021-01-27 | 0 | 29.45 | 29.45 | 29.55 | 29.35 | 30.40 | 7,069,538 | 209,982,245 | 29.702 | 22.49 | 22.49 | 22.56 | 22.41 | 23.21 | 9,259,345 | 22.678 | -1.34% |
| 2021-01-26 | 0 | 29.85 | 29.80 | 29.85 | 29.30 | 30.45 | 9,535,265 | 286,195,597 | 30.014 | 22.79 | 22.75 | 22.79 | 22.37 | 23.25 | 12,488,837 | 22.916 | 1.53% |
| 2021-01-25 | 0 | 29.40 | 29.40 | 29.45 | 28.70 | 29.70 | 14,641,476 | 427,425,434 | 29.193 | 22.45 | 22.45 | 22.49 | 21.91 | 22.68 | 19,176,710 | 22.289 | -0.51% |
| 2021-01-22 | 0 | 29.55 | 29.50 | 29.55 | 29.30 | 30.85 | 16,612,615 | 494,280,275 | 29.753 | 22.56 | 22.52 | 22.56 | 22.37 | 23.55 | 21,758,414 | 22.717 | -3.75% |
| 2021-01-21 | 0 | 30.70 | 30.70 | 30.75 | 30.45 | 31.70 | 9,977,903 | 307,533,110 | 30.821 | 23.44 | 23.44 | 23.48 | 23.25 | 24.20 | 13,068,583 | 23.532 | -1.92% |
| 2021-01-20 | 0 | 31.30 | 31.25 | 31.30 | 31.00 | 32.30 | 14,509,686 | 455,908,874 | 31.421 | 23.90 | 23.86 | 23.90 | 23.67 | 24.66 | 19,004,098 | 23.990 | -1.42% |
| 2021-01-19 | 0 | 31.75 | 31.55 | 31.75 | 30.80 | 32.55 | 20,191,547 | 637,432,741 | 31.569 | 24.24 | 24.09 | 24.24 | 23.52 | 24.85 | 26,445,929 | 24.103 | 1.93% |
| 2021-01-18 | 0 | 31.15 | 31.10 | 31.15 | 29.35 | 31.25 | 16,379,510 | 499,726,474 | 30.509 | 23.78 | 23.74 | 23.78 | 22.41 | 23.86 | 21,453,104 | 23.294 | 6.50% |
| 2021-01-15 | 0 | 29.25 | 29.20 | 29.25 | 29.20 | 30.20 | 12,619,786 | 373,513,597 | 29.597 | 22.33 | 22.29 | 22.33 | 22.29 | 23.06 | 16,528,796 | 22.598 | -2.50% |
| 2021-01-14 | 0 | 30.00 | 29.85 | 30.00 | 29.60 | 30.50 | 14,459,934 | 432,919,320 | 29.939 | 22.91 | 22.79 | 22.91 | 22.60 | 23.29 | 18,938,935 | 22.859 | 0.67% |
| 2021-01-13 | 0 | 29.80 | 29.75 | 29.80 | 28.85 | 29.85 | 15,336,979 | 451,158,873 | 29.416 | 22.75 | 22.71 | 22.75 | 22.03 | 22.79 | 20,087,647 | 22.460 | 4.20% |
| 2021-01-12 | 0 | 28.60 | 28.60 | 28.65 | 28.20 | 29.10 | 13,119,997 | 376,506,641 | 28.697 | 21.84 | 21.84 | 21.87 | 21.53 | 22.22 | 17,183,949 | 21.910 | 0.88% |
| 2021-01-11 | 0 | 28.35 | 28.30 | 28.35 | 26.65 | 29.15 | 19,387,366 | 546,415,892 | 28.184 | 21.65 | 21.61 | 21.65 | 20.35 | 22.26 | 25,392,651 | 21.519 | 5.39% |
| 2021-01-08 | 0 | 26.90 | 26.85 | 26.90 | 26.15 | 27.05 | 18,928,100 | 504,975,468 | 26.679 | 20.54 | 20.50 | 20.54 | 19.97 | 20.65 | 24,791,126 | 20.369 | 2.28% |
| 2021-01-07 | 0 | 26.30 | 26.25 | 26.30 | 26.15 | 26.95 | 11,963,778 | 317,075,694 | 26.503 | 20.08 | 20.04 | 20.08 | 19.97 | 20.58 | 15,669,588 | 20.235 | 0.00% |
| 2021-01-06 | 0 | 26.30 | 26.30 | 26.35 | 25.70 | 26.35 | 15,074,896 | 393,616,284 | 26.111 | 20.08 | 20.08 | 20.12 | 19.62 | 20.12 | 19,744,383 | 19.936 | 1.15% |
| 2021-01-05 | 0 | 26.00 | 25.95 | 26.00 | 25.30 | 26.00 | 8,177,964 | 209,888,432 | 25.665 | 19.85 | 19.81 | 19.85 | 19.32 | 19.85 | 10,711,109 | 19.595 | 0.19% |
| 2021-01-04 | 0 | 25.95 | 25.90 | 25.95 | 25.40 | 26.70 | 10,532,741 | 271,614,230 | 25.788 | 19.81 | 19.77 | 19.81 | 19.39 | 20.39 | 13,795,284 | 19.689 | -2.99% |
| 2020-12-31 | 0 | 26.75 | 26.60 | 26.75 | 26.15 | 26.95 | 7,030,430 | 188,175,713 | 26.766 | 20.42 | 20.31 | 20.42 | 19.97 | 20.58 | 9,208,123 | 20.436 | 1.33% |
| 2020-12-30 | 0 | 26.40 | 26.35 | 26.40 | 26.05 | 26.60 | 6,978,411 | 183,366,913 | 26.276 | 20.16 | 20.12 | 20.16 | 19.89 | 20.31 | 9,139,991 | 20.062 | 0.00% |
| 2020-12-29 | 0 | 26.40 | 26.40 | 26.45 | 25.70 | 26.45 | 7,443,463 | 195,279,137 | 26.235 | 20.16 | 20.16 | 20.19 | 19.62 | 20.19 | 9,749,094 | 20.030 | 2.52% |
| 2020-12-28 | 0 | 25.75 | 25.70 | 25.75 | 25.40 | 26.10 | 5,536,340 | 142,807,012 | 25.794 | 19.66 | 19.62 | 19.66 | 19.39 | 19.93 | 7,251,235 | 19.694 | 0.78% |
| 2020-12-24 | 0 | 25.55 | 25.55 | 25.65 | 25.45 | 25.85 | 1,101,100 | 28,269,375 | 25.674 | 19.51 | 19.51 | 19.58 | 19.43 | 19.74 | 1,442,168 | 19.602 | 0.20% |
| 2020-12-23 | 0 | 25.50 | 25.50 | 25.55 | 25.25 | 25.75 | 3,354,414 | 85,530,435 | 25.498 | 19.47 | 19.47 | 19.51 | 19.28 | 19.66 | 4,393,452 | 19.468 | 0.20% |
| 2020-12-22 | 0 | 25.45 | 25.45 | 25.50 | 25.25 | 25.80 | 7,199,029 | 184,147,160 | 25.579 | 19.43 | 19.43 | 19.47 | 19.28 | 19.70 | 9,428,946 | 19.530 | 0.00% |
| 2020-12-21 | 0 | 25.45 | 25.45 | 25.50 | 25.35 | 26.35 | 8,861,201 | 227,954,901 | 25.725 | 19.43 | 19.43 | 19.47 | 19.35 | 20.12 | 11,605,980 | 19.641 | -3.42% |
| 2020-12-18 | 0 | 26.35 | 26.35 | 26.40 | 26.05 | 26.75 | 7,892,929 | 207,976,563 | 26.350 | 20.12 | 20.12 | 20.16 | 19.89 | 20.42 | 10,337,784 | 20.118 | -1.13% |
| 2020-12-17 | 0 | 26.65 | 26.60 | 26.65 | 26.05 | 26.75 | 10,318,075 | 273,575,151 | 26.514 | 20.35 | 20.31 | 20.35 | 19.89 | 20.42 | 13,514,125 | 20.244 | 1.52% |
| 2020-12-16 | 0 | 26.25 | 26.25 | 26.30 | 26.00 | 26.55 | 7,977,463 | 209,106,221 | 26.212 | 20.04 | 20.04 | 20.08 | 19.85 | 20.27 | 10,448,502 | 20.013 | -0.57% |
| 2020-12-15 | 0 | 26.40 | 26.35 | 26.40 | 25.95 | 26.65 | 10,381,797 | 273,363,744 | 26.331 | 20.16 | 20.12 | 20.16 | 19.81 | 20.35 | 13,597,585 | 20.104 | 0.00% |
| 2020-12-14 | 0 | 26.40 | 26.35 | 26.40 | 25.85 | 26.55 | 11,532,496 | 302,938,937 | 26.268 | 20.16 | 20.12 | 20.16 | 19.74 | 20.27 | 15,104,716 | 20.056 | 1.54% |
| 2020-12-11 | 0 | 26.00 | 25.95 | 26.00 | 25.75 | 26.30 | 11,151,206 | 290,025,452 | 26.008 | 19.85 | 19.81 | 19.85 | 19.66 | 20.08 | 14,605,320 | 19.858 | -0.38% |
| 2020-12-10 | 0 | 26.10 | 26.05 | 26.10 | 25.80 | 26.55 | 9,424,021 | 245,174,735 | 26.016 | 19.93 | 19.89 | 19.93 | 19.70 | 20.27 | 12,343,135 | 19.863 | -1.51% |
| 2020-12-09 | 0 | 26.50 | 26.50 | 26.55 | 26.30 | 26.85 | 8,109,802 | 215,294,806 | 26.547 | 20.23 | 20.23 | 20.27 | 20.08 | 20.50 | 10,621,833 | 20.269 | 0.38% |
| 2020-12-08 | 0 | 26.40 | 26.40 | 26.45 | 26.30 | 27.10 | 10,231,212 | 272,782,904 | 26.662 | 20.16 | 20.16 | 20.19 | 20.08 | 20.69 | 13,400,356 | 20.356 | -2.22% |
| 2020-12-07 | 0 | 27.00 | 26.95 | 27.00 | 26.75 | 27.70 | 11,798,237 | 318,671,569 | 27.010 | 20.61 | 20.58 | 20.61 | 20.42 | 21.15 | 15,452,770 | 20.622 | -2.00% |
| 2020-12-04 | 0 | 27.55 | 27.50 | 27.55 | 26.65 | 28.35 | 49,667,999 | 1,358,831,104 | 27.358 | 21.03 | 21.00 | 21.03 | 20.35 | 21.65 | 65,052,786 | 20.888 | -2.65% |
| 2020-12-03 | 0 | 28.30 | 28.25 | 28.30 | 28.10 | 28.95 | 10,812,807 | 307,093,315 | 28.401 | 21.61 | 21.57 | 21.61 | 21.45 | 22.10 | 14,162,101 | 21.684 | -2.08% |
| 2020-12-02 | 0 | 28.90 | 28.80 | 28.90 | 28.45 | 29.30 | 12,288,753 | 354,885,806 | 28.879 | 22.07 | 21.99 | 22.07 | 21.72 | 22.37 | 16,095,225 | 22.049 | 1.23% |
| 2020-12-01 | 0 | 28.55 | 28.50 | 28.55 | 28.30 | 29.40 | 10,626,241 | 306,255,923 | 28.821 | 21.80 | 21.76 | 21.80 | 21.61 | 22.45 | 13,917,746 | 22.005 | -3.06% |
| 2020-11-30 | 0 | 29.45 | 29.45 | 29.50 | 29.25 | 30.25 | 13,975,655 | 413,268,487 | 29.571 | 22.49 | 22.49 | 22.52 | 22.33 | 23.10 | 18,304,649 | 22.577 | -0.84% |
| 2020-11-27 | 0 | 29.70 | 29.65 | 29.70 | 28.70 | 29.70 | 7,355,576 | 215,796,463 | 29.338 | 22.68 | 22.64 | 22.68 | 21.91 | 22.68 | 9,633,984 | 22.400 | 2.77% |
| 2020-11-26 | 0 | 28.90 | 28.90 | 28.95 | 28.25 | 29.00 | 6,461,352 | 185,370,699 | 28.689 | 22.07 | 22.07 | 22.10 | 21.57 | 22.14 | 8,462,772 | 21.904 | 0.70% |
| 2020-11-25 | 0 | 28.70 | 28.65 | 28.70 | 28.45 | 29.05 | 8,193,268 | 236,095,129 | 28.816 | 21.91 | 21.87 | 21.91 | 21.72 | 22.18 | 10,731,153 | 22.001 | 0.53% |
| 2020-11-24 | 0 | 28.55 | 28.50 | 28.55 | 28.25 | 28.65 | 5,628,071 | 160,422,896 | 28.504 | 21.80 | 21.76 | 21.80 | 21.57 | 21.87 | 7,371,380 | 21.763 | 0.00% |
| 2020-11-23 | 0 | 28.55 | 28.55 | 28.60 | 28.40 | 29.05 | 9,762,660 | 279,911,266 | 28.672 | 21.80 | 21.80 | 21.84 | 21.68 | 22.18 | 12,786,668 | 21.891 | -1.55% |
| 2020-11-20 | 0 | 29.00 | 28.90 | 29.00 | 28.40 | 29.10 | 10,392,615 | 300,139,423 | 28.880 | 22.14 | 22.07 | 22.14 | 21.68 | 22.22 | 13,611,754 | 22.050 | -0.17% |
| 2020-11-19 | 0 | 29.05 | 29.00 | 29.05 | 28.65 | 29.20 | 11,495,548 | 332,497,559 | 28.924 | 22.18 | 22.14 | 22.18 | 21.87 | 22.29 | 15,056,323 | 22.084 | 0.35% |
| 2020-11-18 | 0 | 28.95 | 28.90 | 28.95 | 28.20 | 29.10 | 10,674,422 | 307,575,951 | 28.814 | 22.10 | 22.07 | 22.10 | 21.53 | 22.22 | 13,980,851 | 22.000 | 1.94% |
| 2020-11-17 | 0 | 28.40 | 28.30 | 28.40 | 27.20 | 28.55 | 12,723,619 | 358,008,563 | 28.137 | 21.68 | 21.61 | 21.68 | 20.77 | 21.80 | 16,664,792 | 21.483 | 4.03% |
| 2020-11-16 | 0 | 27.30 | 27.25 | 27.30 | 27.05 | 27.65 | 8,807,125 | 240,091,374 | 27.261 | 20.84 | 20.81 | 20.84 | 20.65 | 21.11 | 11,535,154 | 20.814 | -1.27% |
| 2020-11-13 | 0 | 27.65 | 27.65 | 27.70 | 27.20 | 27.75 | 11,518,150 | 317,462,802 | 27.562 | 21.11 | 21.11 | 21.15 | 20.77 | 21.19 | 15,085,926 | 21.044 | -1.78% |
| 2020-11-12 | 0 | 28.15 | 28.15 | 28.20 | 27.90 | 28.90 | 7,258,020 | 204,006,139 | 28.108 | 21.49 | 21.49 | 21.53 | 21.30 | 22.07 | 9,506,210 | 21.460 | -2.60% |
| 2020-11-11 | 0 | 28.90 | 28.90 | 28.95 | 27.20 | 28.95 | 18,795,912 | 537,603,066 | 28.602 | 22.07 | 22.07 | 22.10 | 20.77 | 22.10 | 24,617,993 | 21.838 | 4.14% |
| 2020-11-10 | 0 | 27.75 | 27.70 | 27.75 | 27.45 | 28.15 | 11,617,414 | 321,630,982 | 27.685 | 21.19 | 21.15 | 21.19 | 20.96 | 21.49 | 15,215,937 | 21.138 | 2.02% |
| 2020-11-09 | 0 | 27.20 | 27.15 | 27.20 | 27.15 | 27.90 | 9,084,075 | 248,432,369 | 27.348 | 20.77 | 20.73 | 20.77 | 20.73 | 21.30 | 11,897,890 | 20.880 | -0.91% |
| 2020-11-06 | 0 | 27.45 | 27.40 | 27.45 | 26.65 | 27.50 | 12,921,570 | 351,214,925 | 27.181 | 20.96 | 20.92 | 20.96 | 20.35 | 21.00 | 16,924,059 | 20.752 | 2.81% |
| 2020-11-05 | 0 | 26.70 | 26.65 | 26.70 | 25.40 | 26.70 | 21,224,040 | 555,196,888 | 26.159 | 20.39 | 20.35 | 20.39 | 19.39 | 20.39 | 27,798,240 | 19.972 | 7.01% |
| 2020-11-04 | 0 | 24.95 | 24.95 | 25.00 | 24.85 | 25.25 | 8,855,128 | 221,537,286 | 25.018 | 19.05 | 19.05 | 19.09 | 18.97 | 19.28 | 11,598,026 | 19.101 | 0.20% |
| 2020-11-03 | 0 | 24.90 | 24.90 | 24.95 | 24.50 | 25.10 | 9,766,592 | 242,780,207 | 24.858 | 19.01 | 19.01 | 19.05 | 18.71 | 19.16 | 12,791,818 | 18.979 | 1.63% |
| 2020-11-02 | 0 | 24.50 | 24.45 | 24.50 | 24.15 | 24.70 | 4,632,851 | 113,337,716 | 24.464 | 18.71 | 18.67 | 18.71 | 18.44 | 18.86 | 6,067,888 | 18.678 | 2.08% |
| 2020-10-30 | 0 | 24.00 | 23.95 | 24.00 | 23.85 | 24.70 | 7,920,397 | 191,062,044 | 24.123 | 18.32 | 18.29 | 18.32 | 18.21 | 18.86 | 10,373,760 | 18.418 | 1.05% |
| 2020-10-29 | 0 | 23.75 | 23.70 | 23.75 | 23.35 | 23.85 | 7,752,379 | 183,112,688 | 23.620 | 18.13 | 18.10 | 18.13 | 17.83 | 18.21 | 10,153,698 | 18.034 | -0.63% |
| 2020-10-28 | 0 | 23.90 | 23.85 | 23.90 | 23.60 | 24.25 | 11,589,020 | 275,975,568 | 23.814 | 18.25 | 18.21 | 18.25 | 18.02 | 18.51 | 15,178,748 | 18.182 | -1.24% |
| 2020-10-27 | 0 | 24.20 | 24.20 | 24.25 | 24.10 | 24.95 | 6,587,507 | 160,283,296 | 24.331 | 18.48 | 18.48 | 18.51 | 18.40 | 19.05 | 8,628,004 | 18.577 | -3.01% |
| 2020-10-23 | 0 | 24.95 | 24.90 | 24.95 | 24.55 | 25.10 | 8,498,440 | 211,176,140 | 24.849 | 19.05 | 19.01 | 19.05 | 18.74 | 19.16 | 11,130,853 | 18.972 | 1.63% |
| 2020-10-22 | 0 | 24.55 | 24.55 | 24.60 | 24.00 | 24.75 | 7,014,433 | 172,087,611 | 24.533 | 18.74 | 18.74 | 18.78 | 18.32 | 18.90 | 9,187,171 | 18.731 | 1.87% |
| 2020-10-21 | 0 | 24.10 | 24.05 | 24.10 | 23.90 | 24.30 | 6,012,400 | 144,845,551 | 24.091 | 18.40 | 18.36 | 18.40 | 18.25 | 18.55 | 7,874,756 | 18.394 | 0.00% |
| 2020-10-20 | 0 | 24.10 | 24.05 | 24.10 | 23.90 | 24.30 | 5,712,949 | 138,000,564 | 24.156 | 18.40 | 18.36 | 18.40 | 18.25 | 18.55 | 7,482,549 | 18.443 | 0.21% |
| 2020-10-19 | 0 | 24.05 | 24.05 | 24.10 | 24.05 | 25.10 | 11,016,742 | 269,680,524 | 24.479 | 18.36 | 18.36 | 18.40 | 18.36 | 19.16 | 14,429,205 | 18.690 | -0.21% |
| 2020-10-16 | 0 | 24.10 | 24.10 | 24.15 | 23.30 | 24.45 | 11,920,404 | 287,648,048 | 24.131 | 18.40 | 18.40 | 18.44 | 17.79 | 18.67 | 15,612,779 | 18.424 | 2.77% |
| 2020-10-15 | 0 | 23.45 | 23.40 | 23.45 | 23.35 | 24.00 | 8,901,219 | 210,793,248 | 23.681 | 17.90 | 17.87 | 17.90 | 17.83 | 18.32 | 11,658,394 | 18.081 | -1.05% |
| 2020-10-14 | 0 | 23.70 | 23.70 | 23.75 | 23.20 | 23.90 | 10,467,574 | 248,389,143 | 23.729 | 18.10 | 18.10 | 18.13 | 17.71 | 18.25 | 13,709,931 | 18.117 | -1.25% |
| 2020-10-12 | 0 | 24.00 | 24.00 | 24.05 | 23.80 | 24.30 | 10,116,500 | 243,022,678 | 24.022 | 18.32 | 18.32 | 18.36 | 18.17 | 18.55 | 13,250,111 | 18.341 | 0.63% |
| 2020-10-09 | 0 | 23.85 | 23.80 | 23.85 | 23.55 | 24.00 | 7,714,719 | 183,140,163 | 23.739 | 18.21 | 18.17 | 18.21 | 17.98 | 18.32 | 10,104,373 | 18.125 | 0.85% |
| 2020-10-08 | 0 | 23.65 | 23.65 | 23.70 | 23.50 | 23.95 | 3,367,188 | 79,601,922 | 23.640 | 18.06 | 18.06 | 18.10 | 17.94 | 18.29 | 4,410,183 | 18.050 | -0.84% |
| 2020-10-07 | 0 | 23.85 | 23.85 | 23.90 | 23.50 | 23.95 | 2,983,157 | 70,897,107 | 23.766 | 18.21 | 18.21 | 18.25 | 17.94 | 18.29 | 3,907,197 | 18.145 | 0.63% |
| 2020-10-06 | 0 | 23.70 | 23.65 | 23.70 | 23.55 | 23.85 | 4,165,964 | 98,806,686 | 23.718 | 18.10 | 18.06 | 18.10 | 17.98 | 18.21 | 5,456,382 | 18.108 | 0.21% |
| 2020-10-05 | 0 | 23.65 | 23.60 | 23.65 | 23.45 | 24.05 | 3,413,054 | 80,609,962 | 23.618 | 18.06 | 18.02 | 18.06 | 17.90 | 18.36 | 4,470,256 | 18.033 | 0.00% |
| 2020-09-30 | 0 | 23.65 | 23.65 | 23.70 | 23.40 | 24.20 | 5,305,100 | 125,788,216 | 23.711 | 18.06 | 18.06 | 18.10 | 17.87 | 18.48 | 6,948,368 | 18.103 | 0.85% |
| 2020-09-29 | 0 | 23.45 | 23.40 | 23.45 | 23.45 | 24.15 | 5,493,495 | 130,342,629 | 23.727 | 17.90 | 17.87 | 17.90 | 17.90 | 18.44 | 7,195,119 | 18.115 | -1.68% |
| 2020-09-28 | 0 | 23.85 | 23.85 | 23.95 | 23.35 | 24.35 | 12,251,100 | 294,633,099 | 24.050 | 18.21 | 18.21 | 18.29 | 17.83 | 18.59 | 16,045,909 | 18.362 | 3.70% |
| 2020-09-25 | 0 | 23.00 | 23.00 | 23.05 | 22.95 | 23.95 | 10,202,552 | 237,364,460 | 23.265 | 17.56 | 17.56 | 17.60 | 17.52 | 18.29 | 13,362,818 | 17.763 | -2.95% |
| 2020-09-24 | 0 | 23.70 | 23.70 | 23.75 | 23.70 | 24.15 | 6,670,490 | 158,745,704 | 23.798 | 18.10 | 18.10 | 18.13 | 18.10 | 18.44 | 8,736,691 | 18.170 | -1.66% |
| 2020-09-23 | 0 | 24.10 | 24.10 | 24.20 | 23.95 | 24.70 | 7,167,965 | 172,990,159 | 24.134 | 18.40 | 18.40 | 18.48 | 18.29 | 18.86 | 9,388,260 | 18.426 | -1.63% |
| 2020-09-22 | 0 | 24.50 | 24.50 | 24.60 | 24.30 | 24.80 | 6,550,601 | 160,631,112 | 24.522 | 18.71 | 18.71 | 18.78 | 18.55 | 18.93 | 8,579,666 | 18.722 | -0.61% |
| 2020-09-21 | 0 | 24.65 | 24.65 | 24.70 | 24.60 | 25.75 | 7,628,390 | 191,537,371 | 25.108 | 18.82 | 18.82 | 18.86 | 18.78 | 19.66 | 9,991,303 | 19.170 | -2.76% |
| 2020-09-18 | 0 | 25.35 | 25.35 | 25.45 | 24.65 | 25.85 | 14,882,372 | 379,792,191 | 25.520 | 19.35 | 19.35 | 19.43 | 18.82 | 19.74 | 19,492,224 | 19.484 | 2.01% |
| 2020-09-17 | 0 | 24.85 | 24.70 | 24.85 | 24.65 | 25.10 | 10,285,158 | 255,636,579 | 24.855 | 18.97 | 18.86 | 18.97 | 18.82 | 19.16 | 13,471,011 | 18.977 | 0.20% |
| 2020-09-16 | 0 | 24.80 | 24.80 | 24.85 | 24.30 | 25.00 | 7,772,878 | 192,098,891 | 24.714 | 18.93 | 18.93 | 18.97 | 18.55 | 19.09 | 10,180,546 | 18.869 | 2.27% |
| 2020-09-15 | 0 | 24.25 | 24.20 | 24.25 | 23.85 | 24.60 | 9,088,631 | 220,022,246 | 24.209 | 18.51 | 18.48 | 18.51 | 18.21 | 18.78 | 11,903,857 | 18.483 | 0.83% |
| 2020-09-14 | 0 | 24.05 | 24.05 | 24.10 | 23.95 | 24.70 | 8,062,095 | 194,469,835 | 24.122 | 18.36 | 18.36 | 18.40 | 18.29 | 18.86 | 10,559,349 | 18.417 | -2.04% |
| 2020-09-11 | 0 | 24.55 | 24.50 | 24.55 | 24.45 | 24.95 | 3,429,846 | 84,281,209 | 24.573 | 18.74 | 18.71 | 18.74 | 18.67 | 19.05 | 4,492,249 | 18.761 | -1.21% |
| 2020-09-10 | 0 | 24.85 | 24.80 | 24.85 | 24.70 | 25.20 | 6,055,060 | 151,369,090 | 24.999 | 18.97 | 18.93 | 18.97 | 18.86 | 19.24 | 7,930,630 | 19.087 | 0.40% |
| 2020-09-09 | 0 | 24.75 | 24.75 | 24.80 | 24.30 | 24.90 | 7,389,136 | 182,421,467 | 24.688 | 18.90 | 18.90 | 18.93 | 18.55 | 19.01 | 9,677,939 | 18.849 | 1.02% |
| 2020-09-08 | 0 | 24.50 | 24.50 | 24.55 | 24.40 | 25.05 | 5,959,324 | 147,288,902 | 24.716 | 18.71 | 18.71 | 18.74 | 18.63 | 19.13 | 7,805,240 | 18.871 | -0.20% |
| 2020-09-07 | 0 | 24.55 | 24.50 | 24.55 | 24.15 | 24.95 | 8,019,498 | 197,801,805 | 24.665 | 18.74 | 18.71 | 18.74 | 18.44 | 19.05 | 10,503,558 | 18.832 | 0.82% |
| 2020-09-04 | 0 | 24.35 | 24.35 | 24.40 | 23.90 | 24.55 | 8,998,751 | 218,223,779 | 24.250 | 18.59 | 18.59 | 18.63 | 18.25 | 18.74 | 11,786,137 | 18.515 | 0.41% |
| 2020-09-03 | 0 | 24.25 | 24.25 | 24.35 | 24.20 | 24.50 | 13,058,949 | 317,830,106 | 24.338 | 18.51 | 18.51 | 18.59 | 18.48 | 18.71 | 17,103,991 | 18.582 | 0.62% |
| 2020-09-02 | 0 | 24.10 | 24.05 | 24.10 | 23.80 | 24.65 | 18,949,839 | 457,714,159 | 24.154 | 18.40 | 18.36 | 18.40 | 18.17 | 18.82 | 24,819,599 | 18.442 | 0.84% |
| 2020-09-01 | 0 | 23.90 | 23.90 | 23.95 | 23.80 | 24.30 | 11,379,649 | 273,302,387 | 24.017 | 18.25 | 18.25 | 18.29 | 18.17 | 18.55 | 14,904,524 | 18.337 | -0.83% |
| 2020-08-31 | 0 | 24.10 | 24.10 | 24.15 | 24.10 | 25.20 | 14,664,309 | 359,140,735 | 24.491 | 18.40 | 18.40 | 18.44 | 18.40 | 19.24 | 19,206,615 | 18.699 | -3.02% |
| 2020-08-28 | 0 | 24.85 | 24.80 | 24.85 | 24.60 | 25.20 | 9,625,821 | 240,500,704 | 24.985 | 18.97 | 18.93 | 18.97 | 18.78 | 19.24 | 12,607,443 | 19.076 | 0.81% |
| 2020-08-27 | 0 | 24.65 | 24.65 | 24.70 | 24.55 | 25.45 | 8,621,424 | 212,888,986 | 24.693 | 18.82 | 18.82 | 18.86 | 18.74 | 19.43 | 11,291,932 | 18.853 | -2.95% |
| 2020-08-26 | 0 | 25.40 | 25.35 | 25.40 | 24.90 | 25.60 | 5,415,090 | 136,776,010 | 25.258 | 19.39 | 19.35 | 19.39 | 19.01 | 19.55 | 7,092,428 | 19.285 | 0.40% |
| 2020-08-25 | 0 | 25.30 | 25.30 | 25.35 | 25.10 | 25.60 | 5,685,095 | 144,274,513 | 25.378 | 19.32 | 19.32 | 19.35 | 19.16 | 19.55 | 7,446,067 | 19.376 | -0.78% |
| 2020-08-24 | 0 | 25.50 | 25.45 | 25.50 | 25.40 | 26.20 | 5,339,306 | 137,047,635 | 25.668 | 19.47 | 19.43 | 19.47 | 19.39 | 20.00 | 6,993,169 | 19.597 | -0.78% |
| 2020-08-21 | 0 | 25.70 | 25.65 | 25.70 | 25.45 | 26.05 | 3,961,510 | 101,794,369 | 25.696 | 19.62 | 19.58 | 19.62 | 19.43 | 19.89 | 5,188,598 | 19.619 | 0.98% |
| 2020-08-20 | 0 | 25.45 | 25.45 | 25.50 | 25.10 | 25.75 | 7,189,637 | 183,072,495 | 25.463 | 19.43 | 19.43 | 19.47 | 19.16 | 19.66 | 9,416,645 | 19.441 | -1.93% |
| 2020-08-19 | 0 | 25.95 | 25.90 | 25.95 | 25.75 | 26.15 | 3,303,784 | 85,576,380 | 25.903 | 19.81 | 19.77 | 19.81 | 19.66 | 19.97 | 4,327,139 | 19.777 | -0.38% |
| 2020-08-18 | 0 | 26.05 | 26.00 | 26.05 | 25.80 | 26.20 | 4,632,471 | 120,330,769 | 25.976 | 19.89 | 19.85 | 19.89 | 19.70 | 20.00 | 6,067,390 | 19.832 | -0.57% |
| 2020-08-17 | 0 | 26.20 | 26.15 | 26.20 | 25.90 | 26.65 | 6,574,558 | 173,384,996 | 26.372 | 20.00 | 19.97 | 20.00 | 19.77 | 20.35 | 8,611,044 | 20.135 | 0.77% |
| 2020-08-14 | 0 | 26.00 | 25.95 | 26.00 | 25.70 | 26.25 | 6,755,637 | 175,622,374 | 25.996 | 19.85 | 19.81 | 19.85 | 19.62 | 20.04 | 8,848,212 | 19.848 | 0.58% |
| 2020-08-13 | 0 | 25.85 | 25.80 | 25.85 | 25.65 | 26.05 | 4,043,350 | 104,334,327 | 25.804 | 19.74 | 19.70 | 19.74 | 19.58 | 19.89 | 5,295,788 | 19.701 | 0.39% |
| 2020-08-12 | 0 | 25.75 | 25.70 | 25.75 | 24.80 | 25.85 | 9,164,079 | 234,525,209 | 25.592 | 19.66 | 19.62 | 19.66 | 18.93 | 19.74 | 12,002,675 | 19.539 | 2.39% |
| 2020-08-11 | 0 | 25.15 | 25.15 | 25.20 | 25.15 | 25.70 | 5,177,966 | 131,328,444 | 25.363 | 19.20 | 19.20 | 19.24 | 19.20 | 19.62 | 6,781,854 | 19.365 | 1.00% |
| 2020-08-10 | 0 | 24.90 | 24.85 | 24.90 | 24.50 | 25.25 | 5,340,151 | 133,360,325 | 24.973 | 19.01 | 18.97 | 19.01 | 18.71 | 19.28 | 6,994,276 | 19.067 | 1.22% |
| 2020-08-07 | 0 | 24.60 | 24.55 | 24.60 | 24.40 | 25.20 | 8,002,439 | 197,401,592 | 24.668 | 18.78 | 18.74 | 18.78 | 18.63 | 19.24 | 10,481,215 | 18.834 | -1.99% |
| 2020-08-06 | 0 | 25.10 | 25.00 | 25.10 | 24.60 | 25.30 | 5,196,767 | 129,699,878 | 24.958 | 19.16 | 19.09 | 19.16 | 18.78 | 19.32 | 6,806,479 | 19.055 | 1.21% |
| 2020-08-05 | 0 | 24.80 | 24.80 | 24.85 | 24.65 | 25.20 | 3,178,966 | 79,129,306 | 24.892 | 18.93 | 18.93 | 18.97 | 18.82 | 19.24 | 4,163,659 | 19.005 | -0.80% |
| 2020-08-04 | 0 | 25.00 | 24.95 | 25.00 | 24.35 | 25.20 | 6,573,278 | 163,778,406 | 24.916 | 19.09 | 19.05 | 19.09 | 18.59 | 19.24 | 8,609,367 | 19.023 | 2.25% |
| 2020-08-03 | 0 | 24.45 | 24.35 | 24.45 | 24.15 | 24.90 | 8,223,388 | 200,638,510 | 24.399 | 18.67 | 18.59 | 18.67 | 18.44 | 19.01 | 10,770,603 | 18.628 | 0.20% |
| 2020-07-31 | 0 | 24.40 | 24.40 | 24.50 | 24.30 | 25.20 | 7,358,733 | 180,997,448 | 24.596 | 18.63 | 18.63 | 18.71 | 18.55 | 19.24 | 9,638,119 | 18.779 | -1.01% |
| 2020-07-30 | 0 | 24.65 | 24.60 | 24.65 | 24.30 | 25.15 | 6,079,683 | 150,485,349 | 24.752 | 18.82 | 18.78 | 18.82 | 18.55 | 19.20 | 7,962,880 | 18.898 | -0.60% |
| 2020-07-29 | 0 | 24.80 | 24.70 | 24.80 | 24.30 | 25.05 | 5,542,100 | 137,388,982 | 24.790 | 18.93 | 18.86 | 18.93 | 18.55 | 19.13 | 7,258,779 | 18.927 | 1.64% |
| 2020-07-28 | 0 | 24.40 | 24.35 | 24.40 | 24.35 | 25.15 | 9,721,247 | 238,742,730 | 24.559 | 18.63 | 18.59 | 18.63 | 18.59 | 19.20 | 12,732,428 | 18.751 | -1.01% |
| 2020-07-27 | 0 | 24.65 | 24.60 | 24.65 | 24.50 | 25.40 | 6,691,137 | 165,424,424 | 24.723 | 18.82 | 18.78 | 18.82 | 18.71 | 19.39 | 8,763,733 | 18.876 | -1.79% |
| 2020-07-24 | 0 | 25.10 | 25.05 | 25.10 | 24.85 | 25.85 | 8,889,908 | 223,812,757 | 25.176 | 19.16 | 19.13 | 19.16 | 18.97 | 19.74 | 11,643,579 | 19.222 | -2.52% |
| 2020-07-23 | 0 | 25.75 | 25.70 | 25.75 | 25.25 | 26.15 | 10,260,200 | 263,435,210 | 25.675 | 19.66 | 19.62 | 19.66 | 19.28 | 19.97 | 13,438,323 | 19.603 | 0.78% |
| 2020-07-22 | 0 | 25.55 | 25.50 | 25.55 | 25.35 | 26.15 | 8,800,213 | 226,851,740 | 25.778 | 19.51 | 19.47 | 19.51 | 19.35 | 19.97 | 11,526,101 | 19.682 | -1.35% |
| 2020-07-21 | 0 | 25.90 | 25.85 | 25.90 | 25.55 | 26.55 | 7,221,500 | 186,859,312 | 25.875 | 19.77 | 19.74 | 19.77 | 19.51 | 20.27 | 9,458,378 | 19.756 | -0.58% |
| 2020-07-20 | 0 | 26.05 | 26.00 | 26.05 | 25.15 | 26.50 | 11,005,525 | 285,642,587 | 25.954 | 19.89 | 19.85 | 19.89 | 19.20 | 20.23 | 14,414,514 | 19.816 | 3.58% |
| 2020-07-17 | 0 | 25.15 | 25.15 | 25.20 | 25.10 | 26.00 | 10,590,379 | 268,053,523 | 25.311 | 19.20 | 19.20 | 19.24 | 19.16 | 19.85 | 13,870,775 | 19.325 | -1.76% |
| 2020-07-16 | 0 | 25.60 | 25.55 | 25.60 | 25.30 | 26.15 | 16,284,346 | 417,873,347 | 25.661 | 19.55 | 19.51 | 19.55 | 19.32 | 19.97 | 21,328,463 | 19.592 | -0.90% |
| 2020-07-15 | 0 | 26.95 | 26.90 | 26.95 | 26.65 | 27.65 | 10,669,314 | 288,360,609 | 27.027 | 19.72 | 19.69 | 19.72 | 19.50 | 20.24 | 14,578,164 | 19.780 | -0.37% |
| 2020-07-14 | 0 | 27.05 | 27.00 | 27.05 | 26.85 | 27.65 | 11,240,906 | 305,849,063 | 27.209 | 19.80 | 19.76 | 19.80 | 19.65 | 20.24 | 15,359,166 | 19.913 | -1.99% |
| 2020-07-13 | 0 | 27.60 | 27.55 | 27.60 | 27.30 | 28.00 | 12,289,210 | 338,716,736 | 27.562 | 20.20 | 20.16 | 20.20 | 19.98 | 20.49 | 16,791,531 | 20.172 | 0.00% |
| 2020-07-10 | 0 | 27.60 | 27.60 | 27.65 | 27.30 | 28.50 | 15,248,521 | 423,945,340 | 27.802 | 20.20 | 20.20 | 20.24 | 19.98 | 20.86 | 20,835,026 | 20.348 | -4.33% |
| 2020-07-09 | 0 | 28.85 | 28.80 | 28.85 | 28.30 | 29.30 | 17,907,449 | 515,765,353 | 28.802 | 21.11 | 21.08 | 21.11 | 20.71 | 21.44 | 24,468,089 | 21.079 | 1.76% |
| 2020-07-08 | 0 | 28.35 | 28.30 | 28.35 | 28.05 | 28.65 | 10,050,536 | 284,682,736 | 28.325 | 20.75 | 20.71 | 20.75 | 20.53 | 20.97 | 13,732,688 | 20.730 | 0.35% |
| 2020-07-07 | 0 | 28.25 | 28.20 | 28.25 | 28.05 | 29.80 | 14,681,360 | 420,039,431 | 28.610 | 20.68 | 20.64 | 20.68 | 20.53 | 21.81 | 20,060,078 | 20.939 | -2.75% |
| 2020-07-06 | 0 | 29.05 | 29.00 | 29.05 | 27.10 | 29.20 | 28,302,916 | 803,429,944 | 28.387 | 21.26 | 21.22 | 21.26 | 19.83 | 21.37 | 38,672,077 | 20.775 | 7.79% |
| 2020-07-03 | 0 | 26.95 | 26.90 | 26.95 | 26.45 | 27.30 | 19,785,419 | 532,443,192 | 26.911 | 19.72 | 19.69 | 19.72 | 19.36 | 19.98 | 27,034,079 | 19.695 | 2.28% |
| 2020-07-02 | 0 | 26.35 | 26.30 | 26.35 | 25.45 | 26.40 | 27,049,054 | 704,923,247 | 26.061 | 19.28 | 19.25 | 19.28 | 18.63 | 19.32 | 36,958,846 | 19.073 | 7.55% |
| 2020-06-30 | 0 | 24.50 | 24.50 | 24.55 | 24.45 | 25.10 | 8,283,663 | 204,219,188 | 24.653 | 17.93 | 17.93 | 17.97 | 17.89 | 18.37 | 11,318,497 | 18.043 | 0.20% |
| 2020-06-29 | 0 | 24.45 | 24.45 | 24.50 | 24.35 | 24.80 | 13,128,820 | 322,179,527 | 24.540 | 17.89 | 17.89 | 17.93 | 17.82 | 18.15 | 17,938,743 | 17.960 | -0.20% |
| 2020-06-26 | 0 | 24.50 | 24.45 | 24.50 | 24.20 | 24.75 | 6,928,823 | 169,673,778 | 24.488 | 17.93 | 17.89 | 17.93 | 17.71 | 18.11 | 9,467,292 | 17.922 | -0.61% |
| 2020-06-24 | 0 | 24.65 | 24.60 | 24.65 | 24.45 | 25.20 | 9,024,756 | 223,653,358 | 24.782 | 18.04 | 18.00 | 18.04 | 17.89 | 18.44 | 12,331,099 | 18.137 | -0.60% |
| 2020-06-23 | 0 | 24.80 | 24.75 | 24.80 | 24.40 | 25.00 | 5,421,204 | 134,188,542 | 24.753 | 18.15 | 18.11 | 18.15 | 17.86 | 18.30 | 7,407,336 | 18.116 | 0.61% |
| 2020-06-22 | 0 | 24.65 | 24.65 | 24.70 | 24.35 | 25.45 | 15,391,666 | 380,261,918 | 24.706 | 18.04 | 18.04 | 18.08 | 17.82 | 18.63 | 21,030,614 | 18.081 | -3.33% |
| 2020-06-19 | 0 | 25.50 | 25.40 | 25.50 | 24.90 | 25.50 | 14,669,843 | 370,386,467 | 25.248 | 18.66 | 18.59 | 18.66 | 18.22 | 18.66 | 20,044,341 | 18.478 | 1.59% |
| 2020-06-18 | 0 | 25.10 | 25.10 | 25.15 | 24.80 | 25.20 | 8,272,267 | 206,923,122 | 25.014 | 18.37 | 18.37 | 18.41 | 18.15 | 18.44 | 11,302,925 | 18.307 | 0.20% |
| 2020-06-17 | 0 | 25.05 | 25.05 | 25.10 | 24.75 | 25.25 | 9,709,525 | 242,922,173 | 25.019 | 18.33 | 18.33 | 18.37 | 18.11 | 18.48 | 13,266,743 | 18.311 | 0.80% |
| 2020-06-16 | 0 | 24.85 | 24.80 | 24.85 | 24.75 | 25.30 | 20,817,938 | 519,150,791 | 24.938 | 18.19 | 18.15 | 18.19 | 18.11 | 18.52 | 28,444,875 | 18.251 | 1.84% |
| 2020-06-15 | 0 | 24.40 | 24.40 | 24.45 | 24.30 | 25.00 | 17,094,249 | 421,922,186 | 24.682 | 17.86 | 17.86 | 17.89 | 17.78 | 18.30 | 23,356,962 | 18.064 | -2.40% |
| 2020-06-12 | 0 | 25.00 | 25.00 | 25.05 | 24.50 | 25.25 | 14,432,435 | 359,749,997 | 24.926 | 18.30 | 18.30 | 18.33 | 17.93 | 18.48 | 19,719,956 | 18.243 | -1.19% |
| 2020-06-11 | 0 | 25.30 | 25.25 | 25.30 | 25.20 | 26.15 | 24,769,408 | 638,202,563 | 25.766 | 18.52 | 18.48 | 18.52 | 18.44 | 19.14 | 33,844,020 | 18.857 | -3.44% |
| 2020-06-10 | 0 | 26.20 | 26.15 | 26.20 | 26.00 | 26.35 | 12,216,642 | 319,565,358 | 26.158 | 19.17 | 19.14 | 19.17 | 19.03 | 19.28 | 16,692,376 | 19.144 | -0.57% |
| 2020-06-09 | 0 | 26.35 | 26.25 | 26.35 | 26.00 | 26.45 | 27,385,113 | 721,239,510 | 26.337 | 19.28 | 19.21 | 19.28 | 19.03 | 19.36 | 37,418,025 | 19.275 | 0.96% |
| 2020-06-08 | 0 | 26.10 | 26.10 | 26.15 | 26.00 | 26.75 | 12,194,140 | 320,122,117 | 26.252 | 19.10 | 19.10 | 19.14 | 19.03 | 19.58 | 16,661,630 | 19.213 | -1.51% |
| 2020-06-05 | 0 | 26.50 | 26.50 | 26.55 | 26.05 | 27.05 | 19,815,256 | 520,607,606 | 26.273 | 19.39 | 19.39 | 19.43 | 19.07 | 19.80 | 27,074,847 | 19.228 | -1.30% |
| 2020-06-04 | 0 | 26.85 | 26.85 | 26.90 | 26.00 | 27.20 | 24,743,693 | 657,669,247 | 26.579 | 19.65 | 19.65 | 19.69 | 19.03 | 19.91 | 33,808,884 | 19.453 | 2.29% |
| 2020-06-03 | 0 | 26.25 | 26.25 | 26.30 | 26.15 | 27.35 | 11,151,596 | 295,952,715 | 26.539 | 19.21 | 19.21 | 19.25 | 19.14 | 20.02 | 15,237,136 | 19.423 | -0.38% |
| 2020-06-02 | 0 | 26.35 | 26.30 | 26.35 | 25.85 | 26.45 | 4,934,982 | 129,386,766 | 26.218 | 19.28 | 19.25 | 19.28 | 18.92 | 19.36 | 6,742,980 | 19.188 | 1.35% |
| 2020-06-01 | 0 | 26.00 | 25.95 | 26.00 | 25.50 | 26.45 | 9,812,185 | 256,252,525 | 26.116 | 19.03 | 18.99 | 19.03 | 18.66 | 19.36 | 13,407,014 | 19.113 | 3.38% |
| 2020-05-29 | 0 | 25.15 | 25.10 | 25.15 | 24.80 | 25.25 | 10,655,112 | 267,312,319 | 25.088 | 18.41 | 18.37 | 18.41 | 18.15 | 18.48 | 14,558,758 | 18.361 | 0.60% |
| 2020-05-28 | 0 | 25.00 | 25.00 | 25.10 | 24.85 | 25.70 | 7,057,591 | 177,988,641 | 25.219 | 18.30 | 18.30 | 18.37 | 18.19 | 18.81 | 9,643,236 | 18.457 | -0.40% |
| 2020-05-27 | 0 | 25.10 | 25.10 | 25.15 | 24.90 | 25.55 | 3,665,248 | 92,192,022 | 25.153 | 18.37 | 18.37 | 18.41 | 18.22 | 18.70 | 5,008,062 | 18.409 | -0.40% |
| 2020-05-26 | 0 | 25.20 | 25.15 | 25.20 | 24.80 | 25.30 | 4,384,700 | 110,160,285 | 25.124 | 18.44 | 18.41 | 18.44 | 18.15 | 18.52 | 5,991,095 | 18.387 | 2.44% |
| 2020-05-25 | 0 | 24.60 | 24.55 | 24.60 | 23.85 | 24.80 | 4,588,394 | 112,417,023 | 24.500 | 18.00 | 17.97 | 18.00 | 17.46 | 18.15 | 6,269,415 | 17.931 | 1.44% |
| 2020-05-22 | 0 | 24.25 | 24.25 | 24.30 | 23.95 | 24.75 | 16,618,670 | 403,355,634 | 24.271 | 17.75 | 17.75 | 17.78 | 17.53 | 18.11 | 22,707,148 | 17.763 | -3.19% |
| 2020-05-21 | 0 | 25.05 | 25.00 | 25.05 | 24.90 | 25.25 | 9,101,117 | 228,039,224 | 25.056 | 18.33 | 18.30 | 18.33 | 18.22 | 18.48 | 12,435,436 | 18.338 | -0.20% |
| 2020-05-20 | 0 | 25.10 | 25.10 | 25.15 | 24.85 | 25.55 | 14,690,120 | 368,848,592 | 25.109 | 18.37 | 18.37 | 18.41 | 18.19 | 18.70 | 20,072,047 | 18.376 | -1.18% |
| 2020-05-19 | 0 | 25.40 | 25.35 | 25.40 | 24.80 | 25.60 | 10,104,107 | 255,995,998 | 25.336 | 18.59 | 18.55 | 18.59 | 18.15 | 18.74 | 13,805,885 | 18.543 | 4.53% |
| 2020-05-18 | 0 | 24.30 | 24.30 | 24.45 | 24.25 | 24.85 | 8,414,886 | 206,405,363 | 24.529 | 17.78 | 17.78 | 17.89 | 17.75 | 18.19 | 11,497,795 | 17.952 | 0.41% |
| 2020-05-15 | 0 | 24.20 | 24.15 | 24.20 | 23.90 | 24.50 | 5,473,432 | 131,994,500 | 24.115 | 17.71 | 17.67 | 17.71 | 17.49 | 17.93 | 7,478,699 | 17.649 | 0.21% |
| 2020-05-14 | 0 | 24.15 | 24.05 | 24.15 | 23.90 | 24.80 | 9,828,244 | 237,575,535 | 24.173 | 17.67 | 17.60 | 17.67 | 17.49 | 18.15 | 13,428,956 | 17.691 | -3.40% |
| 2020-05-13 | 0 | 25.00 | 24.90 | 25.00 | 24.50 | 25.05 | 3,861,647 | 95,968,414 | 24.852 | 18.30 | 18.22 | 18.30 | 17.93 | 18.33 | 5,276,414 | 18.188 | 0.00% |
| 2020-05-12 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.45 | 5,902,498 | 147,229,676 | 24.944 | 18.30 | 18.26 | 18.30 | 18.08 | 18.63 | 8,064,959 | 18.255 | -1.96% |
| 2020-05-11 | 0 | 25.50 | 25.50 | 25.60 | 25.15 | 25.80 | 4,081,500 | 104,460,355 | 25.594 | 18.66 | 18.66 | 18.74 | 18.41 | 18.88 | 5,576,814 | 18.731 | 1.19% |
| 2020-05-08 | 0 | 25.20 | 25.15 | 25.20 | 24.90 | 25.55 | 5,116,371 | 129,056,331 | 25.224 | 18.44 | 18.41 | 18.44 | 18.22 | 18.70 | 6,990,824 | 18.461 | 1.41% |
| 2020-05-07 | 0 | 24.85 | 24.80 | 24.85 | 24.60 | 25.10 | 5,594,840 | 138,913,798 | 24.829 | 18.19 | 18.15 | 18.19 | 18.00 | 18.37 | 7,644,586 | 18.172 | -1.58% |
| 2020-05-06 | 0 | 25.25 | 25.20 | 25.25 | 24.55 | 25.35 | 8,295,020 | 208,016,965 | 25.077 | 18.48 | 18.44 | 18.48 | 17.97 | 18.55 | 11,334,014 | 18.353 | 2.02% |
| 2020-05-05 | 0 | 24.75 | 24.75 | 24.80 | 24.60 | 25.05 | 3,208,461 | 79,633,007 | 24.820 | 18.11 | 18.11 | 18.15 | 18.00 | 18.33 | 4,383,925 | 18.165 | 0.00% |
| 2020-05-04 | 0 | 24.75 | 24.70 | 24.75 | 24.25 | 25.50 | 12,246,766 | 302,097,207 | 24.668 | 18.11 | 18.08 | 18.11 | 17.75 | 18.66 | 16,733,537 | 18.053 | -4.07% |
| 2020-04-29 | 0 | 25.80 | 25.80 | 25.85 | 25.35 | 26.05 | 9,805,108 | 253,318,386 | 25.835 | 18.88 | 18.88 | 18.92 | 18.55 | 19.07 | 13,397,344 | 18.908 | 1.78% |
| 2020-04-28 | 0 | 25.35 | 25.30 | 25.35 | 24.95 | 25.55 | 12,462,058 | 314,566,786 | 25.242 | 18.55 | 18.52 | 18.55 | 18.26 | 18.70 | 17,027,704 | 18.474 | 2.22% |
| 2020-04-27 | 0 | 24.80 | 24.80 | 24.85 | 24.25 | 24.95 | 10,852,030 | 267,540,986 | 24.654 | 18.15 | 18.15 | 18.19 | 17.75 | 18.26 | 14,827,820 | 18.043 | 2.69% |
| 2020-04-24 | 0 | 24.15 | 24.15 | 24.20 | 24.05 | 24.50 | 5,871,387 | 142,223,794 | 24.223 | 17.67 | 17.67 | 17.71 | 17.60 | 17.93 | 8,022,450 | 17.728 | -1.23% |
| 2020-04-23 | 0 | 24.45 | 24.40 | 24.45 | 24.35 | 24.90 | 6,040,482 | 148,311,147 | 24.553 | 17.89 | 17.86 | 17.89 | 17.82 | 18.22 | 8,253,495 | 17.969 | -0.20% |
| 2020-04-22 | 0 | 24.50 | 24.45 | 24.50 | 24.05 | 24.70 | 6,704,076 | 163,853,775 | 24.441 | 17.93 | 17.89 | 17.93 | 17.60 | 18.08 | 9,160,206 | 17.888 | -0.41% |
| 2020-04-21 | 0 | 24.60 | 24.55 | 24.60 | 24.20 | 25.05 | 10,783,075 | 264,300,896 | 24.511 | 18.00 | 17.97 | 18.00 | 17.71 | 18.33 | 14,733,602 | 17.939 | -1.99% |
| 2020-04-20 | 0 | 25.10 | 25.10 | 25.15 | 24.90 | 25.65 | 9,327,076 | 235,216,497 | 25.219 | 18.37 | 18.37 | 18.41 | 18.22 | 18.77 | 12,744,178 | 18.457 | -1.76% |
| 2020-04-17 | 0 | 25.55 | 25.50 | 25.55 | 25.30 | 26.00 | 10,856,196 | 277,677,155 | 25.578 | 18.70 | 18.66 | 18.70 | 18.52 | 19.03 | 14,833,512 | 18.720 | 2.20% |
| 2020-04-16 | 0 | 25.00 | 25.00 | 25.05 | 25.00 | 25.55 | 9,018,800 | 227,186,482 | 25.190 | 18.30 | 18.30 | 18.33 | 18.30 | 18.70 | 12,322,961 | 18.436 | -1.96% |
| 2020-04-15 | 0 | 25.50 | 25.50 | 25.55 | 25.35 | 26.45 | 7,572,291 | 194,996,929 | 25.751 | 18.66 | 18.66 | 18.70 | 18.55 | 19.36 | 10,346,504 | 18.847 | -2.86% |
| 2020-04-14 | 0 | 26.25 | 26.20 | 26.25 | 25.80 | 26.75 | 9,130,192 | 240,849,679 | 26.379 | 19.21 | 19.17 | 19.21 | 18.88 | 19.58 | 12,475,163 | 19.306 | 0.57% |
| 2020-04-09 | 0 | 26.10 | 26.10 | 26.15 | 25.90 | 26.40 | 5,487,133 | 143,337,695 | 26.123 | 19.10 | 19.10 | 19.14 | 18.96 | 19.32 | 7,497,419 | 19.118 | 0.38% |
| 2020-04-08 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.50 | 4,891,425 | 127,854,018 | 26.138 | 19.03 | 19.03 | 19.07 | 18.96 | 19.39 | 6,683,466 | 19.130 | -2.26% |
| 2020-04-07 | 0 | 26.60 | 26.60 | 26.65 | 25.85 | 26.70 | 7,192,749 | 188,886,704 | 26.261 | 19.47 | 19.47 | 19.50 | 18.92 | 19.54 | 9,827,911 | 19.219 | 3.10% |
| 2020-04-06 | 0 | 25.80 | 25.80 | 25.90 | 25.10 | 26.50 | 5,285,480 | 135,509,070 | 25.638 | 18.88 | 18.88 | 18.96 | 18.37 | 19.39 | 7,221,888 | 18.764 | -0.58% |
| 2020-04-03 | 0 | 25.95 | 25.90 | 25.95 | 25.15 | 26.25 | 9,721,166 | 252,043,920 | 25.927 | 18.99 | 18.96 | 18.99 | 18.41 | 19.21 | 13,282,648 | 18.975 | 0.39% |
| 2020-04-02 | 0 | 25.85 | 25.80 | 25.85 | 24.85 | 25.85 | 3,531,301 | 90,490,564 | 25.625 | 18.92 | 18.88 | 18.92 | 18.19 | 18.92 | 4,825,042 | 18.754 | 1.77% |
| 2020-04-01 | 0 | 25.40 | 25.40 | 25.45 | 25.25 | 26.45 | 13,751,479 | 355,239,808 | 25.833 | 18.59 | 18.59 | 18.63 | 18.48 | 19.36 | 18,789,522 | 18.906 | -0.59% |
| 2020-03-31 | 0 | 25.55 | 25.50 | 25.55 | 24.80 | 26.05 | 6,591,196 | 167,166,000 | 25.362 | 18.70 | 18.66 | 18.70 | 18.15 | 19.07 | 9,005,971 | 18.562 | 1.19% |
| 2020-03-30 | 0 | 25.25 | 25.20 | 25.25 | 24.65 | 25.95 | 6,426,924 | 163,152,896 | 25.386 | 18.48 | 18.44 | 18.48 | 18.04 | 18.99 | 8,781,516 | 18.579 | -2.13% |
| 2020-03-27 | 0 | 25.80 | 25.70 | 25.80 | 25.55 | 26.20 | 7,723,330 | 199,589,558 | 25.842 | 18.88 | 18.81 | 18.88 | 18.70 | 19.17 | 10,552,878 | 18.913 | 2.58% |
| 2020-03-26 | 0 | 25.15 | 25.15 | 25.20 | 25.05 | 26.00 | 7,369,884 | 187,971,866 | 25.505 | 18.41 | 18.41 | 18.44 | 18.33 | 19.03 | 10,069,942 | 18.667 | -1.95% |
| 2020-03-25 | 0 | 25.65 | 25.65 | 25.70 | 24.95 | 25.95 | 12,040,653 | 306,422,901 | 25.449 | 18.77 | 18.77 | 18.81 | 18.26 | 18.99 | 16,451,911 | 18.625 | 5.77% |
| 2020-03-24 | 0 | 24.25 | 24.25 | 24.35 | 23.55 | 24.60 | 10,684,184 | 256,693,309 | 24.026 | 17.75 | 17.75 | 17.82 | 17.24 | 18.00 | 14,598,481 | 17.584 | 3.41% |
| 2020-03-23 | 0 | 23.45 | 23.40 | 23.45 | 23.00 | 24.40 | 12,585,415 | 297,617,276 | 23.648 | 17.16 | 17.13 | 17.16 | 16.83 | 17.86 | 17,196,254 | 17.307 | -7.13% |
| 2020-03-20 | 0 | 25.25 | 25.05 | 25.25 | 23.35 | 25.25 | 14,205,367 | 347,671,844 | 24.475 | 18.48 | 18.33 | 18.48 | 17.09 | 18.48 | 19,409,698 | 17.912 | 8.84% |
| 2020-03-19 | 0 | 23.20 | 23.20 | 23.25 | 21.65 | 23.95 | 30,016,466 | 686,479,094 | 22.870 | 16.98 | 16.98 | 17.02 | 15.84 | 17.53 | 41,013,410 | 16.738 | -3.53% |
| 2020-03-18 | 0 | 24.05 | 24.00 | 24.05 | 23.65 | 26.30 | 32,938,952 | 830,032,424 | 25.199 | 17.60 | 17.56 | 17.60 | 17.31 | 19.25 | 45,006,589 | 18.442 | -11.42% |
| 2020-03-17 | 0 | 27.15 | 27.10 | 27.15 | 26.20 | 28.10 | 10,655,441 | 288,338,142 | 27.060 | 19.87 | 19.83 | 19.87 | 19.17 | 20.57 | 14,559,208 | 19.805 | -1.45% |
| 2020-03-16 | 0 | 27.55 | 27.50 | 27.55 | 27.30 | 29.15 | 9,227,927 | 257,582,201 | 27.913 | 20.16 | 20.13 | 20.16 | 19.98 | 21.33 | 12,608,705 | 20.429 | -5.81% |
| 2020-03-13 | 0 | 29.25 | 29.25 | 29.30 | 26.60 | 29.55 | 12,596,563 | 355,736,836 | 28.241 | 21.41 | 21.41 | 21.44 | 19.47 | 21.63 | 17,211,487 | 20.669 | -0.85% |
| 2020-03-12 | 0 | 29.50 | 29.45 | 29.50 | 28.95 | 29.80 | 8,487,634 | 248,919,125 | 29.327 | 21.59 | 21.55 | 21.59 | 21.19 | 21.81 | 11,597,195 | 21.464 | -2.32% |
| 2020-03-11 | 0 | 30.20 | 30.15 | 30.20 | 30.00 | 30.90 | 5,314,273 | 161,321,108 | 30.356 | 22.10 | 22.07 | 22.10 | 21.96 | 22.61 | 7,261,230 | 22.217 | -0.82% |
| 2020-03-10 | 0 | 30.45 | 30.40 | 30.45 | 29.85 | 30.85 | 6,423,516 | 195,432,869 | 30.425 | 22.29 | 22.25 | 22.29 | 21.85 | 22.58 | 8,776,859 | 22.267 | 2.01% |
| 2020-03-09 | 0 | 29.85 | 29.80 | 29.85 | 29.50 | 30.55 | 10,318,631 | 310,819,969 | 30.122 | 21.85 | 21.81 | 21.85 | 21.59 | 22.36 | 14,099,003 | 22.046 | -4.78% |
| 2020-03-06 | 0 | 31.35 | 31.35 | 31.40 | 31.05 | 31.90 | 8,766,206 | 275,191,030 | 31.392 | 22.94 | 22.94 | 22.98 | 22.72 | 23.35 | 11,977,826 | 22.975 | -3.69% |
| 2020-03-05 | 0 | 32.55 | 32.50 | 32.55 | 31.30 | 32.70 | 11,291,072 | 363,361,436 | 32.181 | 23.82 | 23.79 | 23.82 | 22.91 | 23.93 | 15,427,711 | 23.553 | 2.68% |
| 2020-03-04 | 0 | 31.70 | 31.70 | 31.75 | 30.60 | 32.20 | 7,973,573 | 251,309,349 | 31.518 | 23.20 | 23.20 | 23.24 | 22.40 | 23.57 | 10,894,801 | 23.067 | 3.09% |
| 2020-03-03 | 0 | 30.75 | 30.75 | 30.85 | 30.60 | 31.50 | 5,249,473 | 162,104,580 | 30.880 | 22.50 | 22.50 | 22.58 | 22.40 | 23.05 | 7,172,689 | 22.600 | -1.13% |
| 2020-03-02 | 0 | 31.10 | 31.10 | 31.15 | 29.60 | 31.75 | 10,570,306 | 328,475,234 | 31.075 | 22.76 | 22.76 | 22.80 | 21.66 | 23.24 | 14,442,883 | 22.743 | 3.67% |
| 2020-02-28 | 0 | 30.00 | 29.90 | 30.00 | 29.40 | 30.75 | 9,238,334 | 277,146,734 | 30.000 | 21.96 | 21.88 | 21.96 | 21.52 | 22.50 | 12,622,924 | 21.956 | -1.64% |
| 2020-02-27 | 0 | 30.50 | 30.50 | 30.60 | 29.85 | 30.65 | 4,740,061 | 143,096,781 | 30.189 | 22.32 | 22.32 | 22.40 | 21.85 | 22.43 | 6,476,647 | 22.094 | 0.66% |
| 2020-02-26 | 0 | 30.30 | 30.30 | 30.35 | 29.25 | 31.40 | 11,078,825 | 338,751,587 | 30.576 | 22.18 | 22.18 | 22.21 | 21.41 | 22.98 | 15,137,704 | 22.378 | 1.00% |
| 2020-02-25 | 0 | 30.00 | 29.95 | 30.00 | 29.55 | 30.50 | 5,607,742 | 168,815,850 | 30.104 | 21.96 | 21.92 | 21.96 | 21.63 | 22.32 | 7,662,215 | 22.032 | 0.50% |
| 2020-02-24 | 0 | 29.85 | 29.80 | 29.85 | 29.45 | 30.25 | 6,582,866 | 196,199,830 | 29.805 | 21.85 | 21.81 | 21.85 | 21.55 | 22.14 | 8,994,589 | 21.813 | -1.81% |
| 2020-02-21 | 0 | 30.40 | 30.35 | 30.40 | 30.15 | 30.90 | 4,961,042 | 150,478,512 | 30.332 | 22.25 | 22.21 | 22.25 | 22.07 | 22.61 | 6,778,588 | 22.199 | -1.62% |
| 2020-02-20 | 0 | 30.90 | 30.90 | 30.95 | 30.45 | 31.15 | 3,940,764 | 121,318,812 | 30.786 | 22.61 | 22.61 | 22.65 | 22.29 | 22.80 | 5,384,517 | 22.531 | -0.64% |
| 2020-02-19 | 0 | 31.10 | 31.05 | 31.10 | 30.50 | 31.30 | 6,556,714 | 203,501,523 | 31.037 | 22.76 | 22.72 | 22.76 | 22.32 | 22.91 | 8,958,856 | 22.715 | 2.30% |
| 2020-02-18 | 0 | 30.40 | 30.40 | 30.50 | 30.35 | 31.20 | 7,015,268 | 214,775,165 | 30.615 | 22.25 | 22.25 | 22.32 | 22.21 | 22.83 | 9,585,408 | 22.406 | -3.80% |
| 2020-02-17 | 0 | 31.60 | 31.55 | 31.60 | 31.15 | 31.85 | 5,154,448 | 162,822,694 | 31.589 | 23.13 | 23.09 | 23.13 | 22.80 | 23.31 | 7,042,851 | 23.119 | -0.32% |
| 2020-02-14 | 0 | 31.70 | 31.70 | 31.75 | 30.85 | 32.05 | 6,377,249 | 201,878,488 | 31.656 | 23.20 | 23.20 | 23.24 | 22.58 | 23.46 | 8,713,642 | 23.168 | 2.59% |
| 2020-02-13 | 0 | 30.90 | 30.90 | 30.95 | 30.70 | 31.80 | 7,629,279 | 237,626,900 | 31.147 | 22.61 | 22.61 | 22.65 | 22.47 | 23.27 | 10,424,370 | 22.795 | 0.82% |
| 2020-02-12 | 0 | 30.65 | 30.65 | 30.70 | 30.40 | 31.05 | 4,354,585 | 134,087,262 | 30.792 | 22.43 | 22.43 | 22.47 | 22.25 | 22.72 | 5,949,947 | 22.536 | 0.66% |
| 2020-02-11 | 0 | 30.45 | 30.45 | 30.50 | 29.75 | 30.90 | 4,179,718 | 127,689,833 | 30.550 | 22.29 | 22.29 | 22.32 | 21.77 | 22.61 | 5,711,015 | 22.359 | 1.67% |
| 2020-02-10 | 0 | 29.95 | 29.95 | 30.00 | 28.90 | 30.25 | 7,580,900 | 226,272,435 | 29.848 | 21.92 | 21.92 | 21.96 | 21.15 | 22.14 | 10,358,267 | 21.845 | 1.18% |
| 2020-02-07 | 0 | 29.60 | 29.55 | 29.60 | 28.80 | 29.65 | 9,447,692 | 276,421,316 | 29.258 | 21.66 | 21.63 | 21.66 | 21.08 | 21.70 | 12,908,984 | 21.413 | 0.00% |
| 2020-02-06 | 0 | 29.60 | 29.55 | 29.60 | 28.65 | 29.75 | 10,010,418 | 293,381,491 | 29.308 | 21.66 | 21.63 | 21.66 | 20.97 | 21.77 | 13,677,872 | 21.449 | 2.96% |
| 2020-02-05 | 0 | 28.75 | 28.70 | 28.75 | 28.20 | 28.85 | 9,731,622 | 278,524,325 | 28.621 | 21.04 | 21.00 | 21.04 | 20.64 | 21.11 | 13,296,935 | 20.947 | 0.35% |
| 2020-02-04 | 0 | 28.65 | 28.60 | 28.65 | 27.75 | 28.70 | 8,092,875 | 230,018,536 | 28.422 | 20.97 | 20.93 | 20.97 | 20.31 | 21.00 | 11,057,811 | 20.801 | 2.69% |
| 2020-02-03 | 0 | 27.90 | 27.85 | 27.90 | 27.00 | 28.05 | 9,701,884 | 268,876,270 | 27.714 | 20.42 | 20.38 | 20.42 | 19.76 | 20.53 | 13,256,302 | 20.283 | 1.09% |
| 2020-01-31 | 0 | 27.60 | 27.55 | 27.60 | 27.45 | 28.30 | 10,229,152 | 284,448,141 | 27.808 | 20.20 | 20.16 | 20.20 | 20.09 | 20.71 | 13,976,742 | 20.352 | -0.54% |
| 2020-01-30 | 0 | 27.75 | 27.70 | 27.75 | 27.50 | 28.80 | 6,123,754 | 170,927,609 | 27.912 | 20.31 | 20.27 | 20.31 | 20.13 | 21.08 | 8,367,275 | 20.428 | -2.97% |
| 2020-01-29 | 0 | 28.60 | 28.55 | 28.60 | 28.30 | 29.30 | 6,878,481 | 197,051,065 | 28.647 | 20.93 | 20.89 | 20.93 | 20.71 | 21.44 | 9,398,507 | 20.966 | -4.83% |
| 2020-01-24 | 0 | 30.05 | 30.00 | 30.05 | 29.55 | 30.05 | 2,537,835 | 75,823,392 | 29.877 | 21.99 | 21.96 | 21.99 | 21.63 | 21.99 | 3,467,606 | 21.866 | 0.50% |
| 2020-01-23 | 0 | 29.90 | 29.85 | 29.90 | 29.60 | 31.00 | 5,540,732 | 165,740,378 | 29.913 | 21.88 | 21.85 | 21.88 | 21.66 | 22.69 | 7,570,655 | 21.892 | -2.92% |
| 2020-01-22 | 0 | 30.80 | 30.75 | 30.80 | 30.00 | 31.00 | 7,424,476 | 227,580,532 | 30.653 | 22.54 | 22.50 | 22.54 | 21.96 | 22.69 | 10,144,535 | 22.434 | 3.18% |
| 2020-01-21 | 0 | 29.85 | 29.85 | 29.90 | 29.85 | 31.10 | 10,071,657 | 304,529,111 | 30.236 | 21.85 | 21.85 | 21.88 | 21.85 | 22.76 | 13,761,547 | 22.129 | -4.17% |
| 2020-01-20 | 0 | 31.15 | 31.15 | 31.20 | 31.10 | 32.20 | 6,403,465 | 201,154,806 | 31.413 | 22.80 | 22.80 | 22.83 | 22.76 | 23.57 | 8,749,462 | 22.991 | -3.26% |
| 2020-01-17 | 0 | 32.20 | 32.15 | 32.20 | 31.90 | 32.30 | 6,104,531 | 195,843,664 | 32.082 | 23.57 | 23.53 | 23.57 | 23.35 | 23.64 | 8,341,010 | 23.480 | 0.16% |
| 2020-01-16 | 0 | 32.15 | 32.15 | 32.20 | 31.75 | 32.35 | 6,621,046 | 212,183,025 | 32.047 | 23.53 | 23.53 | 23.57 | 23.24 | 23.68 | 9,046,757 | 23.454 | 0.00% |
| 2020-01-15 | 0 | 32.15 | 32.10 | 32.15 | 31.85 | 32.75 | 3,917,908 | 126,312,463 | 32.240 | 23.53 | 23.49 | 23.53 | 23.31 | 23.97 | 5,353,287 | 23.595 | -1.08% |
| 2020-01-14 | 0 | 32.50 | 32.50 | 32.55 | 32.45 | 33.05 | 4,262,598 | 139,149,389 | 32.644 | 23.79 | 23.79 | 23.82 | 23.75 | 24.19 | 5,824,259 | 23.891 | -0.91% |
| 2020-01-13 | 0 | 32.80 | 32.75 | 32.80 | 32.45 | 33.00 | 4,299,004 | 140,877,053 | 32.770 | 24.01 | 23.97 | 24.01 | 23.75 | 24.15 | 5,874,003 | 23.983 | 0.92% |
| 2020-01-10 | 0 | 32.50 | 32.45 | 32.50 | 32.25 | 33.75 | 8,317,651 | 271,494,412 | 32.641 | 23.79 | 23.75 | 23.79 | 23.60 | 24.70 | 11,364,937 | 23.889 | -3.13% |
| 2020-01-09 | 0 | 33.55 | 33.50 | 33.55 | 33.00 | 33.70 | 4,294,472 | 143,364,944 | 33.384 | 24.55 | 24.52 | 24.55 | 24.15 | 24.66 | 5,867,811 | 24.432 | 1.98% |
| 2020-01-08 | 0 | 32.90 | 32.90 | 32.95 | 32.50 | 33.00 | 4,317,150 | 141,653,537 | 32.812 | 24.08 | 24.08 | 24.12 | 23.79 | 24.15 | 5,898,797 | 24.014 | -0.60% |
| 2020-01-07 | 0 | 33.10 | 33.05 | 33.10 | 32.75 | 33.50 | 5,157,779 | 170,725,212 | 33.101 | 24.22 | 24.19 | 24.22 | 23.97 | 24.52 | 7,047,402 | 24.225 | 0.61% |
| 2020-01-06 | 0 | 32.90 | 32.85 | 32.90 | 32.55 | 33.30 | 5,705,475 | 187,241,385 | 32.818 | 24.08 | 24.04 | 24.08 | 23.82 | 24.37 | 7,795,754 | 24.018 | -1.35% |
| 2020-01-03 | 0 | 33.35 | 33.30 | 33.35 | 33.20 | 34.75 | 4,189,545 | 141,269,878 | 33.720 | 24.41 | 24.37 | 24.41 | 24.30 | 25.43 | 5,724,442 | 24.678 | -2.91% |
| 2020-01-02 | 0 | 34.35 | 34.35 | 34.40 | 33.35 | 34.75 | 5,139,417 | 176,825,158 | 34.406 | 25.14 | 25.14 | 25.18 | 24.41 | 25.43 | 7,022,313 | 25.180 | 3.31% |
| 2019-12-31 | 0 | 33.25 | 33.20 | 33.25 | 32.85 | 33.80 | 3,823,179 | 127,412,251 | 33.326 | 24.33 | 24.30 | 24.33 | 24.04 | 24.74 | 5,223,853 | 24.390 | 0.45% |
| 2019-12-30 | 0 | 33.10 | 33.10 | 33.15 | 32.90 | 33.70 | 5,654,394 | 187,882,864 | 33.228 | 24.22 | 24.22 | 24.26 | 24.08 | 24.66 | 7,725,959 | 24.318 | -0.60% |
| 2019-12-27 | 0 | 33.30 | 33.25 | 33.30 | 32.85 | 33.30 | 3,822,744 | 126,682,580 | 33.139 | 24.37 | 24.33 | 24.37 | 24.04 | 24.37 | 5,223,259 | 24.254 | 2.15% |
| 2019-12-24 | 0 | 32.60 | 32.55 | 32.60 | 32.10 | 32.70 | 1,938,054 | 62,893,064 | 32.452 | 23.86 | 23.82 | 23.86 | 23.49 | 23.93 | 2,648,087 | 23.750 | -0.46% |
| 2019-12-23 | 0 | 32.75 | 32.70 | 32.75 | 32.55 | 33.25 | 4,809,418 | 157,754,643 | 32.801 | 23.97 | 23.93 | 23.97 | 23.82 | 24.33 | 6,571,414 | 24.006 | -0.61% |
| 2019-12-20 | 0 | 32.95 | 32.90 | 32.95 | 32.00 | 33.55 | 9,654,889 | 319,157,826 | 33.057 | 24.12 | 24.08 | 24.12 | 23.42 | 24.55 | 13,192,090 | 24.193 | 2.17% |
| 2019-12-19 | 0 | 32.25 | 32.20 | 32.25 | 31.70 | 32.65 | 7,531,568 | 243,131,899 | 32.282 | 23.60 | 23.57 | 23.60 | 23.20 | 23.90 | 10,290,861 | 23.626 | 0.78% |
| 2019-12-18 | 0 | 32.00 | 31.95 | 32.00 | 31.75 | 32.65 | 6,283,964 | 201,529,864 | 32.070 | 23.42 | 23.38 | 23.42 | 23.24 | 23.90 | 8,586,180 | 23.471 | 0.47% |
| 2019-12-17 | 0 | 31.85 | 31.85 | 31.90 | 30.75 | 32.55 | 12,799,166 | 406,346,741 | 31.748 | 23.31 | 23.31 | 23.35 | 22.50 | 23.82 | 17,488,316 | 23.235 | 3.24% |
| 2019-12-16 | 0 | 30.85 | 30.85 | 30.90 | 30.00 | 31.25 | 6,110,758 | 188,019,883 | 30.769 | 22.58 | 22.58 | 22.61 | 21.96 | 22.87 | 8,349,518 | 22.519 | 1.31% |
| 2019-12-13 | 0 | 30.45 | 30.40 | 30.45 | 30.05 | 30.50 | 5,109,697 | 155,317,777 | 30.397 | 22.29 | 22.25 | 22.29 | 21.99 | 22.32 | 6,981,705 | 22.246 | 1.50% |
| 2019-12-12 | 0 | 30.00 | 29.95 | 30.00 | 29.80 | 30.15 | 6,247,279 | 187,223,575 | 29.969 | 21.96 | 21.92 | 21.96 | 21.81 | 22.07 | 8,536,055 | 21.933 | 0.17% |
| 2019-12-11 | 0 | 29.95 | 29.90 | 29.95 | 29.55 | 30.00 | 4,293,254 | 128,303,939 | 29.885 | 21.92 | 21.88 | 21.92 | 21.63 | 21.96 | 5,866,146 | 21.872 | 0.67% |
| 2019-12-10 | 0 | 29.75 | 29.75 | 29.80 | 29.40 | 29.85 | 3,988,763 | 118,561,920 | 29.724 | 21.77 | 21.77 | 21.81 | 21.52 | 21.85 | 5,450,101 | 21.754 | -0.17% |
| 2019-12-09 | 0 | 29.80 | 29.80 | 29.85 | 29.60 | 30.35 | 6,394,738 | 191,830,078 | 29.998 | 21.81 | 21.81 | 21.85 | 21.66 | 22.21 | 8,737,538 | 21.955 | 0.68% |
| 2019-12-06 | 0 | 29.60 | 29.55 | 29.60 | 29.25 | 29.75 | 5,333,028 | 157,656,666 | 29.562 | 21.66 | 21.63 | 21.66 | 21.41 | 21.77 | 7,286,856 | 21.636 | 1.37% |
| 2019-12-05 | 0 | 29.20 | 29.20 | 29.25 | 29.05 | 29.75 | 3,772,136 | 110,423,033 | 29.273 | 21.37 | 21.37 | 21.41 | 21.26 | 21.77 | 5,154,110 | 21.424 | -0.85% |
| 2019-12-04 | 0 | 29.45 | 29.40 | 29.45 | 29.25 | 29.80 | 3,275,482 | 96,501,076 | 29.462 | 21.55 | 21.52 | 21.55 | 21.41 | 21.81 | 4,475,500 | 21.562 | -0.84% |
| 2019-12-03 | 0 | 29.70 | 29.65 | 29.70 | 29.45 | 30.05 | 2,202,137 | 65,456,489 | 29.724 | 21.74 | 21.70 | 21.74 | 21.55 | 21.99 | 3,008,920 | 21.754 | -0.34% |
| 2019-12-02 | 0 | 29.80 | 29.80 | 29.85 | 29.30 | 30.15 | 3,751,045 | 111,688,670 | 29.775 | 21.81 | 21.81 | 21.85 | 21.44 | 22.07 | 5,125,292 | 21.792 | 1.71% |
| 2019-11-29 | 0 | 29.30 | 29.25 | 29.30 | 29.05 | 29.65 | 5,650,490 | 165,447,379 | 29.280 | 21.44 | 21.41 | 21.44 | 21.26 | 21.70 | 7,720,625 | 21.429 | -1.84% |
| 2019-11-28 | 0 | 29.85 | 29.80 | 29.85 | 29.50 | 30.00 | 2,287,517 | 68,124,477 | 29.781 | 21.85 | 21.81 | 21.85 | 21.59 | 21.96 | 3,125,580 | 21.796 | -0.17% |
| 2019-11-27 | 0 | 29.90 | 29.90 | 29.95 | 29.85 | 30.40 | 5,868,663 | 176,575,442 | 30.088 | 21.88 | 21.88 | 21.92 | 21.85 | 22.25 | 8,018,728 | 22.020 | -1.16% |
| 2019-11-26 | 0 | 30.25 | 30.15 | 30.25 | 29.80 | 30.60 | 10,214,159 | 308,278,431 | 30.181 | 22.14 | 22.07 | 22.14 | 21.81 | 22.40 | 13,956,256 | 22.089 | 0.33% |
| 2019-11-25 | 0 | 30.15 | 30.10 | 30.15 | 28.80 | 30.20 | 8,049,920 | 241,140,400 | 29.956 | 22.07 | 22.03 | 22.07 | 21.08 | 22.10 | 10,999,119 | 21.924 | 5.24% |
| 2019-11-22 | 0 | 28.65 | 28.60 | 28.65 | 28.30 | 28.80 | 4,001,048 | 114,337,682 | 28.577 | 20.97 | 20.93 | 20.97 | 20.71 | 21.08 | 5,466,887 | 20.915 | 1.06% |
| 2019-11-21 | 0 | 28.35 | 28.30 | 28.35 | 28.00 | 28.45 | 3,797,095 | 107,392,857 | 28.283 | 20.75 | 20.71 | 20.75 | 20.49 | 20.82 | 5,188,213 | 20.699 | -1.39% |
| 2019-11-20 | 0 | 28.75 | 28.70 | 28.75 | 28.50 | 28.85 | 2,909,862 | 83,546,904 | 28.712 | 21.04 | 21.00 | 21.04 | 20.86 | 21.11 | 3,975,930 | 21.013 | -0.52% |
| 2019-11-19 | 0 | 28.90 | 28.85 | 28.90 | 28.20 | 29.00 | 4,903,318 | 141,120,239 | 28.781 | 21.15 | 21.11 | 21.15 | 20.64 | 21.22 | 6,699,716 | 21.064 | 2.12% |
| 2019-11-18 | 0 | 28.30 | 28.25 | 28.30 | 27.85 | 28.35 | 2,954,779 | 83,269,900 | 28.181 | 20.71 | 20.68 | 20.71 | 20.38 | 20.75 | 4,037,303 | 20.625 | 0.35% |
| 2019-11-15 | 0 | 28.20 | 28.15 | 28.20 | 28.05 | 28.70 | 3,899,143 | 110,349,322 | 28.301 | 20.64 | 20.60 | 20.64 | 20.53 | 21.00 | 5,327,648 | 20.713 | 0.89% |
| 2019-11-14 | 0 | 27.95 | 27.90 | 27.95 | 27.75 | 28.15 | 3,439,464 | 96,094,412 | 27.939 | 20.46 | 20.42 | 20.46 | 20.31 | 20.60 | 4,699,559 | 20.448 | 0.36% |
| 2019-11-13 | 0 | 27.85 | 27.85 | 27.90 | 27.75 | 28.30 | 4,659,561 | 130,014,473 | 27.903 | 20.38 | 20.38 | 20.42 | 20.31 | 20.71 | 6,366,655 | 20.421 | -1.94% |
| 2019-11-12 | 0 | 28.40 | 28.40 | 28.45 | 28.05 | 28.45 | 3,385,468 | 95,855,571 | 28.314 | 20.79 | 20.79 | 20.82 | 20.53 | 20.82 | 4,625,781 | 20.722 | 1.07% |
| 2019-11-11 | 0 | 28.10 | 28.10 | 28.15 | 28.05 | 28.50 | 4,122,659 | 116,426,690 | 28.241 | 20.57 | 20.57 | 20.60 | 20.53 | 20.86 | 5,633,052 | 20.668 | -1.58% |
| 2019-11-08 | 0 | 28.55 | 28.55 | 28.60 | 28.45 | 28.90 | 6,774,130 | 193,996,877 | 28.638 | 20.89 | 20.89 | 20.93 | 20.82 | 21.15 | 9,255,925 | 20.959 | -0.70% |
| 2019-11-07 | 0 | 28.75 | 28.75 | 28.80 | 28.45 | 28.95 | 6,761,324 | 193,948,813 | 28.685 | 21.04 | 21.04 | 21.08 | 20.82 | 21.19 | 9,238,428 | 20.994 | -0.17% |
| 2019-11-06 | 0 | 28.80 | 28.75 | 28.80 | 28.70 | 29.15 | 6,527,585 | 188,114,321 | 28.818 | 21.08 | 21.04 | 21.08 | 21.00 | 21.33 | 8,919,055 | 21.091 | -1.37% |
| 2019-11-05 | 0 | 29.20 | 29.15 | 29.20 | 28.85 | 29.50 | 5,721,415 | 166,899,095 | 29.171 | 21.37 | 21.33 | 21.37 | 21.11 | 21.59 | 7,817,534 | 21.349 | -0.34% |
| 2019-11-04 | 0 | 29.30 | 29.30 | 29.35 | 28.90 | 29.80 | 5,306,111 | 154,862,443 | 29.186 | 21.44 | 21.44 | 21.48 | 21.15 | 21.81 | 7,250,078 | 21.360 | 1.03% |
| 2019-11-01 | 0 | 29.00 | 29.00 | 29.05 | 28.15 | 29.15 | 3,674,347 | 105,624,072 | 28.746 | 21.22 | 21.22 | 21.26 | 20.60 | 21.33 | 5,020,494 | 21.039 | 1.22% |
| 2019-10-31 | 0 | 28.65 | 28.60 | 28.65 | 28.35 | 28.85 | 4,196,640 | 119,918,005 | 28.575 | 20.97 | 20.93 | 20.97 | 20.75 | 21.11 | 5,734,137 | 20.913 | 0.17% |
| 2019-10-30 | 0 | 28.60 | 28.55 | 28.60 | 28.40 | 28.85 | 3,108,132 | 88,855,463 | 28.588 | 20.93 | 20.89 | 20.93 | 20.79 | 21.11 | 4,246,839 | 20.923 | -0.17% |
| 2019-10-29 | 0 | 28.65 | 28.65 | 28.70 | 28.55 | 29.00 | 2,176,462 | 62,494,426 | 28.714 | 20.97 | 20.97 | 21.00 | 20.89 | 21.22 | 2,973,839 | 21.015 | -0.35% |
| 2019-10-28 | 0 | 28.75 | 28.70 | 28.75 | 28.40 | 29.00 | 2,194,296 | 62,949,678 | 28.688 | 21.04 | 21.00 | 21.04 | 20.79 | 21.22 | 2,998,206 | 20.996 | 0.52% |
| 2019-10-25 | 0 | 28.60 | 28.55 | 28.60 | 28.35 | 28.90 | 2,549,830 | 73,066,974 | 28.656 | 20.93 | 20.89 | 20.93 | 20.75 | 21.15 | 3,483,995 | 20.972 | 0.18% |
| 2019-10-24 | 0 | 28.55 | 28.50 | 28.55 | 28.35 | 28.85 | 2,280,759 | 65,079,120 | 28.534 | 20.89 | 20.86 | 20.89 | 20.75 | 21.11 | 3,116,346 | 20.883 | 0.71% |
| 2019-10-23 | 0 | 28.35 | 28.35 | 28.40 | 28.20 | 29.00 | 2,643,667 | 75,018,300 | 28.377 | 20.75 | 20.75 | 20.79 | 20.64 | 21.22 | 3,612,211 | 20.768 | -1.90% |
| 2019-10-22 | 0 | 28.90 | 28.90 | 28.95 | 28.70 | 29.70 | 4,145,809 | 119,915,905 | 28.925 | 21.15 | 21.15 | 21.19 | 21.00 | 21.74 | 5,664,683 | 21.169 | -1.53% |
| 2019-10-21 | 0 | 29.35 | 29.30 | 29.35 | 28.60 | 29.50 | 4,987,667 | 146,038,566 | 29.280 | 21.48 | 21.44 | 21.48 | 20.93 | 21.59 | 6,814,967 | 21.429 | 2.26% |
| 2019-10-18 | 0 | 28.70 | 28.65 | 28.70 | 28.50 | 29.45 | 2,673,638 | 76,983,424 | 28.794 | 21.00 | 20.97 | 21.00 | 20.86 | 21.55 | 3,653,162 | 21.073 | -1.20% |
| 2019-10-17 | 0 | 29.05 | 29.00 | 29.05 | 28.55 | 29.35 | 3,564,485 | 103,505,084 | 29.038 | 21.26 | 21.22 | 21.26 | 20.89 | 21.48 | 4,870,383 | 21.252 | 0.69% |
| 2019-10-16 | 0 | 28.85 | 28.80 | 28.85 | 28.35 | 29.45 | 6,113,520 | 177,087,326 | 28.967 | 21.11 | 21.08 | 21.11 | 20.75 | 21.55 | 8,353,292 | 21.200 | 0.70% |
| 2019-10-15 | 0 | 28.65 | 28.60 | 28.65 | 28.40 | 29.20 | 5,720,701 | 163,995,218 | 28.667 | 20.97 | 20.93 | 20.97 | 20.79 | 21.37 | 7,816,558 | 20.980 | -1.04% |
| 2019-10-14 | 0 | 28.95 | 28.95 | 29.00 | 28.20 | 29.15 | 6,850,294 | 197,842,102 | 28.881 | 21.19 | 21.19 | 21.22 | 20.64 | 21.33 | 9,359,993 | 21.137 | 1.94% |
| 2019-10-11 | 0 | 28.40 | 28.40 | 28.45 | 27.75 | 28.50 | 5,671,287 | 160,430,738 | 28.288 | 20.79 | 20.79 | 20.82 | 20.31 | 20.86 | 7,749,041 | 20.703 | 2.90% |
| 2019-10-10 | 0 | 27.60 | 27.60 | 27.65 | 27.50 | 28.15 | 3,811,463 | 105,711,882 | 27.735 | 20.20 | 20.20 | 20.24 | 20.13 | 20.60 | 5,207,845 | 20.299 | -0.72% |
| 2019-10-09 | 0 | 27.80 | 27.80 | 27.85 | 27.40 | 28.20 | 5,316,714 | 148,268,555 | 27.887 | 20.35 | 20.35 | 20.38 | 20.05 | 20.64 | 7,264,565 | 20.410 | 0.54% |
| 2019-10-08 | 0 | 27.65 | 27.65 | 27.70 | 27.30 | 28.20 | 3,822,869 | 106,449,560 | 27.845 | 20.24 | 20.24 | 20.27 | 19.98 | 20.64 | 5,223,429 | 20.379 | -0.36% |
| 2019-10-04 | 0 | 27.75 | 27.70 | 27.75 | 27.45 | 28.10 | 2,560,937 | 71,054,048 | 27.745 | 20.31 | 20.27 | 20.31 | 20.09 | 20.57 | 3,499,171 | 20.306 | -0.18% |
| 2019-10-03 | 0 | 27.80 | 27.75 | 27.80 | 27.25 | 27.90 | 2,059,779 | 56,949,378 | 27.648 | 20.35 | 20.31 | 20.35 | 19.94 | 20.42 | 2,814,407 | 20.235 | 0.18% |
| 2019-10-02 | 0 | 27.75 | 27.70 | 27.75 | 27.20 | 28.05 | 4,256,298 | 118,046,088 | 27.734 | 20.31 | 20.27 | 20.31 | 19.91 | 20.53 | 5,815,651 | 20.298 | 1.65% |
| 2019-09-30 | 0 | 27.30 | 27.25 | 27.30 | 26.25 | 27.35 | 3,664,204 | 99,895,174 | 27.262 | 19.98 | 19.94 | 19.98 | 19.21 | 20.02 | 5,006,635 | 19.953 | 0.55% |
| 2019-09-27 | 0 | 27.15 | 27.10 | 27.15 | 26.90 | 27.80 | 3,229,702 | 87,705,714 | 27.156 | 19.87 | 19.83 | 19.87 | 19.69 | 20.35 | 4,412,948 | 19.875 | -1.27% |
| 2019-09-26 | 0 | 27.50 | 27.45 | 27.50 | 27.05 | 27.55 | 3,231,412 | 88,565,986 | 27.408 | 20.13 | 20.09 | 20.13 | 19.80 | 20.16 | 4,415,284 | 20.059 | 1.29% |
| 2019-09-25 | 0 | 27.15 | 27.15 | 27.20 | 26.90 | 27.35 | 2,911,283 | 79,034,239 | 27.148 | 19.87 | 19.87 | 19.91 | 19.69 | 20.02 | 3,977,871 | 19.868 | -0.55% |
| 2019-09-24 | 0 | 27.30 | 27.25 | 27.30 | 27.10 | 27.75 | 3,844,252 | 105,091,979 | 27.337 | 19.98 | 19.94 | 19.98 | 19.83 | 20.31 | 5,252,646 | 20.007 | -0.73% |
| 2019-09-23 | 0 | 27.50 | 27.50 | 27.55 | 27.35 | 28.15 | 3,952,322 | 108,862,661 | 27.544 | 20.13 | 20.13 | 20.16 | 20.02 | 20.60 | 5,400,309 | 20.159 | -1.96% |
| 2019-09-20 | 0 | 28.05 | 28.05 | 28.10 | 27.80 | 28.15 | 4,663,172 | 130,678,115 | 28.023 | 20.53 | 20.53 | 20.57 | 20.35 | 20.60 | 6,371,589 | 20.510 | 0.72% |
| 2019-09-19 | 0 | 27.85 | 27.85 | 27.90 | 27.75 | 28.80 | 3,333,116 | 93,149,833 | 27.947 | 20.38 | 20.38 | 20.42 | 20.31 | 21.08 | 4,554,249 | 20.453 | -2.11% |
| 2019-09-18 | 0 | 28.45 | 28.40 | 28.45 | 28.20 | 28.70 | 2,534,857 | 72,178,436 | 28.474 | 20.82 | 20.79 | 20.82 | 20.64 | 21.00 | 3,463,537 | 20.840 | 0.18% |
| 2019-09-17 | 0 | 28.40 | 28.30 | 28.40 | 28.05 | 28.50 | 4,179,675 | 118,202,487 | 28.280 | 20.79 | 20.71 | 20.79 | 20.53 | 20.86 | 5,710,956 | 20.697 | -1.05% |
| 2019-09-16 | 0 | 28.70 | 28.65 | 28.70 | 28.15 | 28.70 | 2,823,457 | 80,510,367 | 28.515 | 21.00 | 20.97 | 21.00 | 20.60 | 21.00 | 3,857,869 | 20.869 | -0.17% |
| 2019-09-13 | 0 | 28.75 | 28.75 | 28.80 | 28.25 | 28.90 | 3,531,646 | 101,104,856 | 28.628 | 21.04 | 21.04 | 21.08 | 20.68 | 21.15 | 4,825,513 | 20.952 | 1.05% |
| 2019-09-12 | 0 | 28.45 | 28.40 | 28.45 | 28.20 | 28.70 | 4,888,023 | 139,279,733 | 28.494 | 20.82 | 20.79 | 20.82 | 20.64 | 21.00 | 6,678,817 | 20.854 | 1.25% |
| 2019-09-11 | 0 | 28.10 | 28.05 | 28.10 | 27.65 | 28.15 | 3,430,614 | 96,002,771 | 27.984 | 20.57 | 20.53 | 20.57 | 20.24 | 20.60 | 4,687,466 | 20.481 | 0.36% |
| 2019-09-10 | 0 | 28.00 | 27.95 | 28.00 | 27.60 | 28.20 | 5,054,345 | 140,761,453 | 27.850 | 20.49 | 20.46 | 20.49 | 20.20 | 20.64 | 6,906,074 | 20.382 | -0.18% |
| 2019-09-09 | 0 | 28.05 | 28.00 | 28.05 | 27.90 | 28.45 | 2,888,574 | 81,273,512 | 28.136 | 20.53 | 20.49 | 20.53 | 20.42 | 20.82 | 3,946,843 | 20.592 | -0.18% |
| 2019-09-06 | 0 | 28.10 | 28.05 | 28.10 | 27.90 | 28.30 | 4,230,849 | 118,771,155 | 28.073 | 20.57 | 20.53 | 20.57 | 20.42 | 20.71 | 5,780,879 | 20.546 | 0.54% |
| 2019-09-05 | 0 | 27.95 | 27.90 | 27.95 | 27.50 | 28.80 | 8,741,410 | 245,019,813 | 28.030 | 20.46 | 20.42 | 20.46 | 20.13 | 21.08 | 11,943,945 | 20.514 | 1.08% |
| 2019-09-04 | 0 | 27.65 | 27.65 | 27.70 | 26.75 | 27.80 | 6,050,634 | 166,046,147 | 27.443 | 20.24 | 20.24 | 20.27 | 19.58 | 20.35 | 8,267,367 | 20.085 | 2.98% |
| 2019-09-03 | 0 | 26.85 | 26.80 | 26.85 | 26.65 | 27.15 | 4,695,072 | 125,894,946 | 26.814 | 19.65 | 19.61 | 19.65 | 19.50 | 19.87 | 6,415,176 | 19.625 | -0.19% |
| 2019-09-02 | 0 | 26.90 | 26.90 | 26.95 | 26.75 | 27.25 | 2,573,311 | 69,286,782 | 26.925 | 19.69 | 19.69 | 19.72 | 19.58 | 19.94 | 3,516,079 | 19.706 | -0.74% |
| 2019-08-30 | 0 | 27.10 | 27.05 | 27.10 | 26.75 | 27.55 | 6,078,168 | 164,168,892 | 27.010 | 19.83 | 19.80 | 19.83 | 19.58 | 20.16 | 8,304,988 | 19.768 | 0.18% |
| 2019-08-29 | 0 | 27.05 | 27.05 | 27.10 | 26.80 | 27.85 | 7,099,800 | 191,829,230 | 27.019 | 19.80 | 19.80 | 19.83 | 19.61 | 20.38 | 9,700,909 | 19.774 | -1.99% |
| 2019-08-28 | 0 | 27.60 | 27.55 | 27.60 | 27.25 | 27.80 | 3,391,236 | 93,263,789 | 27.501 | 20.20 | 20.16 | 20.20 | 19.94 | 20.35 | 4,633,662 | 20.127 | 0.00% |
| 2019-08-27 | 0 | 27.60 | 27.55 | 27.60 | 27.20 | 27.95 | 6,435,519 | 177,512,543 | 27.583 | 20.20 | 20.16 | 20.20 | 19.91 | 20.46 | 8,793,260 | 20.187 | 0.00% |
| 2019-08-26 | 0 | 27.60 | 27.60 | 27.65 | 26.80 | 27.75 | 8,387,470 | 228,577,704 | 27.252 | 20.20 | 20.20 | 20.24 | 19.61 | 20.31 | 11,460,335 | 19.945 | -1.95% |
| 2019-08-23 | 0 | 28.15 | 28.10 | 28.15 | 27.75 | 28.30 | 4,492,263 | 126,059,566 | 28.061 | 20.60 | 20.57 | 20.60 | 20.31 | 20.71 | 6,138,065 | 20.537 | -0.35% |
| 2019-08-22 | 0 | 28.25 | 28.25 | 28.30 | 28.20 | 28.80 | 8,139,745 | 231,473,687 | 28.437 | 20.68 | 20.68 | 20.71 | 20.64 | 21.08 | 11,121,852 | 20.813 | 0.00% |
| 2019-08-21 | 0 | 28.25 | 28.25 | 28.30 | 27.60 | 28.80 | 6,706,236 | 190,193,479 | 28.361 | 20.68 | 20.68 | 20.71 | 20.20 | 21.08 | 9,163,158 | 20.756 | 1.44% |
| 2019-08-20 | 0 | 27.85 | 27.80 | 27.85 | 27.25 | 27.95 | 6,805,291 | 188,930,142 | 27.762 | 20.38 | 20.35 | 20.38 | 19.94 | 20.46 | 9,298,503 | 20.318 | 0.54% |
| 2019-08-19 | 0 | 27.70 | 27.65 | 27.70 | 27.45 | 28.25 | 9,035,695 | 251,686,638 | 27.855 | 20.27 | 20.24 | 20.27 | 20.09 | 20.68 | 12,346,046 | 20.386 | 1.65% |
| 2019-08-16 | 0 | 27.25 | 27.25 | 27.30 | 26.95 | 27.45 | 5,111,765 | 139,310,311 | 27.253 | 19.94 | 19.94 | 19.98 | 19.72 | 20.09 | 6,984,530 | 19.946 | -0.55% |
| 2019-08-15 | 0 | 27.40 | 27.40 | 27.45 | 26.80 | 27.50 | 5,551,737 | 151,094,333 | 27.216 | 20.05 | 20.05 | 20.09 | 19.61 | 20.13 | 7,585,692 | 19.918 | 1.48% |
| 2019-08-14 | 0 | 27.00 | 26.95 | 27.00 | 26.90 | 27.60 | 5,261,053 | 142,447,157 | 27.076 | 19.76 | 19.72 | 19.76 | 19.69 | 20.20 | 7,188,512 | 19.816 | -0.37% |
| 2019-08-13 | 0 | 27.10 | 27.10 | 27.15 | 26.95 | 27.65 | 7,482,279 | 203,902,541 | 27.251 | 19.83 | 19.83 | 19.87 | 19.72 | 20.24 | 10,223,515 | 19.944 | -0.73% |
| 2019-08-12 | 0 | 27.30 | 27.30 | 27.35 | 27.15 | 27.80 | 3,704,200 | 101,818,065 | 27.487 | 19.98 | 19.98 | 20.02 | 19.87 | 20.35 | 5,061,284 | 20.117 | 0.00% |
| 2019-08-09 | 0 | 27.30 | 27.25 | 27.30 | 27.05 | 27.85 | 5,325,006 | 145,748,837 | 27.371 | 19.98 | 19.94 | 19.98 | 19.80 | 20.38 | 7,275,895 | 20.032 | -1.27% |
| 2019-08-08 | 0 | 27.65 | 27.65 | 27.70 | 27.40 | 27.80 | 5,349,803 | 147,617,381 | 27.593 | 20.24 | 20.24 | 20.27 | 20.05 | 20.35 | 7,309,777 | 20.195 | 0.73% |
| 2019-08-07 | 0 | 27.45 | 27.45 | 27.50 | 26.95 | 27.70 | 5,538,045 | 151,884,309 | 27.426 | 20.09 | 20.09 | 20.13 | 19.72 | 20.27 | 7,566,984 | 20.072 | 1.29% |
| 2019-08-06 | 0 | 27.10 | 27.10 | 27.15 | 26.60 | 27.50 | 14,804,949 | 399,732,333 | 27.000 | 19.83 | 19.83 | 19.87 | 19.47 | 20.13 | 20,228,945 | 19.760 | -1.63% |
| 2019-08-05 | 0 | 27.55 | 27.50 | 27.55 | 27.25 | 28.10 | 7,317,509 | 201,639,742 | 27.556 | 20.16 | 20.13 | 20.16 | 19.94 | 20.57 | 9,998,379 | 20.167 | -3.67% |
| 2019-08-02 | 0 | 28.60 | 28.55 | 28.60 | 27.80 | 28.70 | 8,659,948 | 245,062,508 | 28.298 | 20.93 | 20.89 | 20.93 | 20.35 | 21.00 | 11,832,639 | 20.711 | -1.89% |
| 2019-08-01 | 0 | 29.15 | 29.15 | 29.20 | 28.90 | 29.85 | 7,052,199 | 206,254,150 | 29.247 | 21.33 | 21.33 | 21.37 | 21.15 | 21.85 | 9,635,869 | 21.405 | -1.69% |
| 2019-07-31 | 0 | 29.65 | 29.65 | 29.70 | 29.15 | 30.05 | 4,222,160 | 124,713,656 | 29.538 | 21.70 | 21.70 | 21.74 | 21.33 | 21.99 | 5,769,006 | 21.618 | -2.15% |
| 2019-07-30 | 0 | 30.30 | 30.30 | 30.35 | 30.20 | 30.70 | 3,230,258 | 98,151,112 | 30.385 | 22.18 | 22.18 | 22.21 | 22.10 | 22.47 | 4,413,707 | 22.238 | -0.82% |
| 2019-07-29 | 0 | 30.55 | 30.45 | 30.55 | 29.90 | 30.90 | 3,968,938 | 120,520,880 | 30.366 | 22.36 | 22.29 | 22.36 | 21.88 | 22.61 | 5,423,013 | 22.224 | -1.13% |
| 2019-07-26 | 0 | 30.90 | 30.85 | 30.90 | 30.25 | 31.20 | 7,155,103 | 220,598,804 | 30.831 | 22.61 | 22.58 | 22.61 | 22.14 | 22.83 | 9,776,473 | 22.564 | -0.32% |
| 2019-07-25 | 0 | 31.00 | 31.00 | 31.05 | 30.40 | 31.15 | 8,825,466 | 271,929,909 | 30.812 | 22.69 | 22.69 | 22.72 | 22.25 | 22.80 | 12,058,797 | 22.550 | 1.97% |
| 2019-07-24 | 0 | 30.40 | 30.40 | 30.45 | 30.05 | 30.70 | 4,519,604 | 137,921,214 | 30.516 | 22.25 | 22.25 | 22.29 | 21.99 | 22.47 | 6,175,423 | 22.334 | 0.83% |
| 2019-07-23 | 0 | 30.15 | 30.10 | 30.15 | 29.85 | 30.90 | 9,866,222 | 297,649,466 | 30.169 | 22.07 | 22.03 | 22.07 | 21.85 | 22.61 | 13,480,848 | 22.079 | -1.95% |
| 2019-07-22 | 0 | 30.75 | 30.70 | 30.75 | 30.75 | 31.40 | 10,967,185 | 340,331,905 | 31.032 | 22.50 | 22.47 | 22.50 | 22.50 | 22.98 | 14,985,164 | 22.711 | -0.97% |
| 2019-07-19 | 0 | 31.05 | 31.05 | 31.10 | 31.00 | 31.45 | 6,311,624 | 196,700,526 | 31.165 | 22.72 | 22.72 | 22.76 | 22.69 | 23.02 | 8,623,974 | 22.809 | 0.32% |
| 2019-07-18 | 0 | 30.95 | 30.90 | 30.95 | 30.65 | 31.15 | 7,442,805 | 230,309,503 | 30.944 | 22.65 | 22.61 | 22.65 | 22.43 | 22.80 | 10,169,579 | 22.647 | -0.48% |
| 2019-07-17 | 0 | 31.10 | 31.05 | 31.10 | 30.45 | 31.15 | 7,143,660 | 220,875,256 | 30.919 | 22.76 | 22.72 | 22.76 | 22.29 | 22.80 | 9,760,838 | 22.629 | 1.77% |
| 2019-07-16 | 0 | 31.75 | 31.70 | 31.75 | 31.10 | 31.90 | 5,133,938 | 162,252,866 | 31.604 | 22.36 | 22.33 | 22.36 | 21.91 | 22.47 | 7,288,409 | 22.262 | 1.28% |
| 2019-07-15 | 0 | 31.35 | 31.30 | 31.35 | 30.45 | 31.45 | 7,456,175 | 230,791,887 | 30.953 | 22.08 | 22.05 | 22.08 | 21.45 | 22.15 | 10,585,179 | 21.803 | 0.64% |
| 2019-07-12 | 0 | 31.15 | 31.15 | 31.20 | 30.70 | 31.70 | 4,873,384 | 152,346,211 | 31.261 | 21.94 | 21.94 | 21.98 | 21.63 | 22.33 | 6,918,512 | 22.020 | 0.48% |
| 2019-07-11 | 0 | 31.00 | 31.00 | 31.05 | 30.90 | 31.65 | 5,157,066 | 161,282,204 | 31.274 | 21.84 | 21.84 | 21.87 | 21.77 | 22.29 | 7,321,242 | 22.029 | 0.49% |
| 2019-07-10 | 0 | 30.85 | 30.80 | 30.85 | 30.45 | 30.95 | 7,032,900 | 215,749,912 | 30.677 | 21.73 | 21.70 | 21.73 | 21.45 | 21.80 | 9,984,275 | 21.609 | 1.82% |
| 2019-07-09 | 0 | 30.30 | 30.25 | 30.30 | 30.05 | 31.30 | 9,385,455 | 286,207,256 | 30.495 | 21.34 | 21.31 | 21.34 | 21.17 | 22.05 | 13,324,086 | 21.480 | -3.19% |
| 2019-07-08 | 0 | 31.30 | 31.30 | 31.35 | 30.50 | 31.45 | 10,186,481 | 315,868,251 | 31.009 | 22.05 | 22.05 | 22.08 | 21.48 | 22.15 | 14,461,265 | 21.842 | -0.16% |
| 2019-07-05 | 0 | 31.35 | 31.30 | 31.35 | 30.65 | 31.55 | 8,379,898 | 262,077,025 | 31.274 | 22.08 | 22.05 | 22.08 | 21.59 | 22.22 | 11,896,544 | 22.030 | -0.32% |
| 2019-07-04 | 0 | 31.45 | 31.40 | 31.45 | 30.85 | 31.95 | 11,228,209 | 354,340,816 | 31.558 | 22.15 | 22.12 | 22.15 | 21.73 | 22.51 | 15,940,157 | 22.229 | 2.11% |
| 2019-07-03 | 0 | 30.80 | 30.80 | 30.85 | 29.80 | 31.10 | 13,813,717 | 425,602,766 | 30.810 | 21.70 | 21.70 | 21.73 | 20.99 | 21.91 | 19,610,680 | 21.703 | 2.33% |
| 2019-07-02 | 0 | 30.10 | 30.05 | 30.10 | 29.55 | 30.20 | 9,114,004 | 273,319,863 | 29.989 | 21.20 | 21.17 | 21.20 | 20.81 | 21.27 | 12,938,720 | 21.124 | 2.73% |
| 2019-06-28 | 0 | 29.30 | 29.25 | 29.30 | 28.85 | 29.45 | 5,864,968 | 170,754,750 | 29.114 | 20.64 | 20.60 | 20.64 | 20.32 | 20.74 | 8,326,217 | 20.508 | 0.86% |
| 2019-06-27 | 0 | 29.05 | 29.05 | 29.15 | 28.90 | 29.25 | 6,407,111 | 186,149,553 | 29.054 | 20.46 | 20.46 | 20.53 | 20.36 | 20.60 | 9,095,872 | 20.465 | 0.00% |
| 2019-06-26 | 0 | 29.05 | 29.00 | 29.05 | 28.55 | 29.30 | 7,444,123 | 215,573,751 | 28.959 | 20.46 | 20.43 | 20.46 | 20.11 | 20.64 | 10,568,069 | 20.399 | 1.04% |
| 2019-06-25 | 0 | 28.75 | 28.70 | 28.75 | 28.50 | 29.50 | 7,940,949 | 229,073,076 | 28.847 | 20.25 | 20.22 | 20.25 | 20.08 | 20.78 | 11,273,389 | 20.320 | -1.88% |
| 2019-06-24 | 0 | 29.30 | 29.25 | 29.30 | 28.90 | 29.45 | 12,002,290 | 350,214,262 | 29.179 | 20.64 | 20.60 | 20.64 | 20.36 | 20.74 | 17,039,083 | 20.554 | 0.51% |
| 2019-06-21 | 0 | 29.15 | 29.15 | 29.20 | 29.10 | 29.75 | 12,703,053 | 371,878,861 | 29.275 | 20.53 | 20.53 | 20.57 | 20.50 | 20.96 | 18,033,923 | 20.621 | -1.85% |
| 2019-06-20 | 0 | 29.70 | 29.65 | 29.70 | 29.30 | 29.90 | 6,522,338 | 193,268,415 | 29.632 | 20.92 | 20.89 | 20.92 | 20.64 | 21.06 | 9,259,454 | 20.873 | 1.02% |
| 2019-06-19 | 0 | 29.40 | 29.35 | 29.40 | 29.20 | 30.20 | 7,057,986 | 208,163,335 | 29.493 | 20.71 | 20.67 | 20.71 | 20.57 | 21.27 | 10,019,889 | 20.775 | 0.86% |
| 2019-06-18 | 0 | 29.15 | 29.15 | 29.20 | 28.40 | 29.55 | 7,906,048 | 228,414,650 | 28.891 | 20.53 | 20.53 | 20.57 | 20.00 | 20.81 | 11,223,842 | 20.351 | -0.51% |
| 2019-06-17 | 0 | 29.30 | 29.30 | 29.35 | 28.85 | 29.50 | 9,620,804 | 281,692,626 | 29.280 | 20.64 | 20.64 | 20.67 | 20.32 | 20.78 | 13,658,200 | 20.624 | -0.85% |
| 2019-06-14 | 0 | 29.55 | 29.50 | 29.55 | 29.15 | 30.10 | 17,482,444 | 516,525,007 | 29.545 | 20.81 | 20.78 | 20.81 | 20.53 | 21.20 | 24,818,998 | 20.812 | -1.34% |
| 2019-06-13 | 0 | 29.95 | 29.90 | 29.95 | 28.85 | 30.20 | 10,909,132 | 322,419,190 | 29.555 | 21.10 | 21.06 | 21.10 | 20.32 | 21.27 | 15,487,178 | 20.818 | 2.39% |
| 2019-06-12 | 0 | 29.25 | 29.20 | 29.25 | 28.90 | 29.35 | 10,324,310 | 300,846,608 | 29.140 | 20.60 | 20.57 | 20.60 | 20.36 | 20.67 | 14,656,934 | 20.526 | 0.17% |
| 2019-06-11 | 0 | 29.20 | 29.20 | 29.25 | 28.70 | 29.65 | 10,675,446 | 312,351,211 | 29.259 | 20.57 | 20.57 | 20.60 | 20.22 | 20.89 | 15,155,425 | 20.610 | 1.57% |
| 2019-06-10 | 0 | 28.75 | 28.75 | 28.80 | 27.85 | 29.00 | 15,177,312 | 435,047,163 | 28.664 | 20.25 | 20.25 | 20.29 | 19.62 | 20.43 | 21,546,511 | 20.191 | 2.68% |
| 2019-06-06 | 0 | 28.00 | 27.95 | 28.00 | 27.50 | 28.00 | 7,415,400 | 206,377,799 | 27.831 | 19.72 | 19.69 | 19.72 | 19.37 | 19.72 | 10,527,292 | 19.604 | 0.72% |
| 2019-06-05 | 0 | 27.80 | 27.75 | 27.80 | 27.35 | 28.15 | 9,140,827 | 253,421,833 | 27.724 | 19.58 | 19.55 | 19.58 | 19.27 | 19.83 | 12,976,799 | 19.529 | 2.02% |
| 2019-06-04 | 0 | 27.25 | 27.20 | 27.25 | 27.00 | 27.50 | 8,324,776 | 226,627,623 | 27.223 | 19.19 | 19.16 | 19.19 | 19.02 | 19.37 | 11,818,290 | 19.176 | 0.18% |
| 2019-06-03 | 0 | 27.20 | 27.15 | 27.20 | 27.00 | 27.90 | 7,124,980 | 194,046,478 | 27.235 | 19.16 | 19.12 | 19.16 | 19.02 | 19.65 | 10,114,997 | 19.184 | -1.98% |
| 2019-05-31 | 0 | 27.75 | 27.70 | 27.75 | 27.55 | 28.20 | 6,484,016 | 180,225,339 | 27.795 | 19.55 | 19.51 | 19.55 | 19.41 | 19.86 | 9,205,050 | 19.579 | -0.36% |
| 2019-05-30 | 0 | 27.85 | 27.80 | 27.85 | 27.15 | 27.95 | 5,975,797 | 164,725,334 | 27.565 | 19.62 | 19.58 | 19.62 | 19.12 | 19.69 | 8,483,556 | 19.417 | 0.54% |
| 2019-05-29 | 0 | 27.70 | 27.70 | 27.75 | 27.60 | 28.20 | 6,387,094 | 177,982,580 | 27.866 | 19.51 | 19.51 | 19.55 | 19.44 | 19.86 | 9,067,455 | 19.629 | -1.42% |
| 2019-05-28 | 0 | 28.10 | 28.05 | 28.10 | 27.70 | 28.30 | 16,925,624 | 475,784,786 | 28.110 | 19.79 | 19.76 | 19.79 | 19.51 | 19.93 | 24,028,507 | 19.801 | 0.90% |
| 2019-05-27 | 0 | 27.85 | 27.85 | 27.90 | 27.40 | 28.10 | 3,651,800 | 101,555,666 | 27.810 | 19.62 | 19.62 | 19.65 | 19.30 | 19.79 | 5,184,288 | 19.589 | -0.89% |
| 2019-05-24 | 0 | 28.10 | 28.10 | 28.15 | 27.90 | 28.70 | 4,549,679 | 128,104,228 | 28.157 | 19.79 | 19.79 | 19.83 | 19.65 | 20.22 | 6,458,964 | 19.834 | 0.90% |
| 2019-05-23 | 0 | 27.85 | 27.80 | 27.85 | 27.80 | 28.40 | 7,222,829 | 202,129,520 | 27.985 | 19.62 | 19.58 | 19.62 | 19.58 | 20.00 | 10,253,908 | 19.712 | -1.42% |
| 2019-05-22 | 0 | 28.25 | 28.20 | 28.25 | 28.10 | 28.55 | 3,946,607 | 111,498,838 | 28.252 | 19.90 | 19.86 | 19.90 | 19.79 | 20.11 | 5,602,811 | 19.901 | -0.53% |
| 2019-05-21 | 0 | 28.40 | 28.30 | 28.40 | 28.00 | 28.65 | 7,576,751 | 214,328,904 | 28.288 | 20.00 | 19.93 | 20.00 | 19.72 | 20.18 | 10,756,355 | 19.926 | -0.70% |
| 2019-05-20 | 0 | 28.60 | 28.50 | 28.60 | 28.05 | 29.30 | 7,778,633 | 221,789,339 | 28.513 | 20.15 | 20.08 | 20.15 | 19.76 | 20.64 | 11,042,957 | 20.084 | 0.18% |
| 2019-05-17 | 0 | 28.55 | 28.55 | 28.60 | 28.35 | 29.40 | 8,057,333 | 230,932,740 | 28.661 | 20.11 | 20.11 | 20.15 | 19.97 | 20.71 | 11,438,614 | 20.189 | -1.89% |
| 2019-05-16 | 0 | 29.10 | 29.10 | 29.15 | 28.45 | 29.45 | 7,044,867 | 205,446,334 | 29.163 | 20.50 | 20.50 | 20.53 | 20.04 | 20.74 | 10,001,264 | 20.542 | 1.57% |
| 2019-05-15 | 0 | 28.65 | 28.65 | 28.70 | 28.50 | 29.20 | 4,572,766 | 131,713,545 | 28.804 | 20.18 | 20.18 | 20.22 | 20.08 | 20.57 | 6,491,739 | 20.289 | -0.52% |
| 2019-05-14 | 0 | 28.80 | 28.80 | 28.85 | 28.55 | 29.30 | 10,074,487 | 290,643,784 | 28.849 | 20.29 | 20.29 | 20.32 | 20.11 | 20.64 | 14,302,272 | 20.322 | -1.20% |
| 2019-05-10 | 0 | 29.15 | 29.10 | 29.15 | 28.55 | 29.50 | 6,864,148 | 200,065,760 | 29.146 | 20.53 | 20.50 | 20.53 | 20.11 | 20.78 | 9,744,706 | 20.531 | 2.10% |
| 2019-05-09 | 0 | 28.55 | 28.55 | 28.60 | 28.45 | 29.10 | 7,732,254 | 221,908,609 | 28.699 | 20.11 | 20.11 | 20.15 | 20.04 | 20.50 | 10,977,115 | 20.216 | -2.06% |
| 2019-05-08 | 0 | 29.15 | 29.10 | 29.15 | 28.95 | 29.45 | 5,647,772 | 164,584,243 | 29.141 | 20.53 | 20.50 | 20.53 | 20.39 | 20.74 | 8,017,874 | 20.527 | -1.19% |
| 2019-05-07 | 0 | 29.50 | 29.50 | 29.55 | 29.40 | 30.10 | 9,058,415 | 268,288,594 | 29.618 | 20.78 | 20.78 | 20.81 | 20.71 | 21.20 | 12,859,803 | 20.863 | 0.17% |
| 2019-05-06 | 0 | 29.45 | 29.45 | 29.50 | 28.50 | 29.60 | 8,493,964 | 247,434,990 | 29.131 | 20.74 | 20.74 | 20.78 | 20.08 | 20.85 | 12,058,478 | 20.520 | -3.12% |
| 2019-05-03 | 0 | 30.40 | 30.35 | 30.40 | 29.65 | 30.45 | 2,777,795 | 83,801,982 | 30.169 | 21.41 | 21.38 | 21.41 | 20.89 | 21.45 | 3,943,504 | 21.251 | 0.00% |
| 2019-05-02 | 0 | 30.40 | 30.35 | 30.40 | 29.95 | 30.65 | 3,632,517 | 109,999,076 | 30.282 | 21.41 | 21.38 | 21.41 | 21.10 | 21.59 | 5,156,912 | 21.330 | 0.16% |
| 2019-04-30 | 0 | 30.35 | 30.30 | 30.35 | 29.85 | 30.80 | 6,093,885 | 184,077,877 | 30.207 | 21.38 | 21.34 | 21.38 | 21.03 | 21.70 | 8,651,200 | 21.278 | -1.62% |
| 2019-04-29 | 0 | 30.85 | 30.80 | 30.85 | 30.00 | 31.10 | 5,835,134 | 179,059,576 | 30.686 | 21.73 | 21.70 | 21.73 | 21.13 | 21.91 | 8,283,863 | 21.615 | 2.15% |
| 2019-04-26 | 0 | 30.20 | 30.15 | 30.20 | 29.85 | 30.65 | 9,994,072 | 301,740,806 | 30.192 | 21.27 | 21.24 | 21.27 | 21.03 | 21.59 | 14,188,111 | 21.267 | -0.66% |
| 2019-04-25 | 0 | 30.40 | 30.40 | 30.45 | 30.30 | 31.40 | 6,696,868 | 205,523,495 | 30.689 | 21.41 | 21.41 | 21.45 | 21.34 | 22.12 | 9,507,226 | 21.618 | -1.14% |
| 2019-04-24 | 0 | 30.75 | 30.75 | 30.80 | 30.60 | 31.50 | 10,339,008 | 319,226,825 | 30.876 | 21.66 | 21.66 | 21.70 | 21.55 | 22.19 | 14,677,800 | 21.749 | -0.65% |
| 2019-04-23 | 0 | 30.95 | 30.95 | 31.00 | 30.00 | 31.45 | 12,439,046 | 384,821,419 | 30.937 | 21.80 | 21.80 | 21.84 | 21.13 | 22.15 | 17,659,125 | 21.792 | -4.18% |
| 2019-04-18 | 0 | 32.30 | 32.25 | 32.30 | 31.75 | 32.50 | 10,512,682 | 338,606,882 | 32.209 | 22.75 | 22.72 | 22.75 | 22.36 | 22.89 | 14,924,357 | 22.688 | -1.22% |
| 2019-04-17 | 0 | 32.70 | 32.65 | 32.70 | 32.30 | 33.45 | 6,543,132 | 214,758,225 | 32.822 | 23.03 | 23.00 | 23.03 | 22.75 | 23.56 | 9,288,975 | 23.120 | -1.65% |
| 2019-04-16 | 0 | 33.25 | 33.25 | 33.30 | 32.55 | 33.75 | 9,791,283 | 324,106,024 | 33.101 | 23.42 | 23.42 | 23.46 | 22.93 | 23.77 | 13,900,221 | 23.317 | -0.89% |
| 2019-04-15 | 0 | 33.55 | 33.50 | 33.55 | 33.35 | 34.65 | 6,200,821 | 211,547,590 | 34.116 | 23.63 | 23.60 | 23.63 | 23.49 | 24.41 | 8,803,012 | 24.031 | 0.15% |
| 2019-04-12 | 0 | 33.50 | 33.50 | 33.55 | 32.85 | 33.75 | 5,228,178 | 174,306,150 | 33.340 | 23.60 | 23.60 | 23.63 | 23.14 | 23.77 | 7,422,197 | 23.484 | 0.60% |
| 2019-04-11 | 0 | 33.30 | 33.30 | 33.35 | 33.15 | 34.60 | 12,539,720 | 422,976,984 | 33.731 | 23.46 | 23.46 | 23.49 | 23.35 | 24.37 | 17,802,047 | 23.760 | -3.62% |
| 2019-04-10 | 0 | 34.55 | 34.45 | 34.55 | 34.20 | 35.20 | 9,804,504 | 338,554,932 | 34.531 | 24.34 | 24.27 | 24.34 | 24.09 | 24.79 | 13,918,990 | 24.323 | -1.00% |
| 2019-04-09 | 0 | 34.90 | 34.85 | 34.90 | 34.10 | 35.25 | 12,319,060 | 428,755,488 | 34.804 | 24.58 | 24.55 | 24.58 | 24.02 | 24.83 | 17,488,786 | 24.516 | 1.90% |
| 2019-04-08 | 0 | 34.25 | 34.20 | 34.25 | 33.95 | 35.40 | 8,763,690 | 301,152,879 | 34.364 | 24.13 | 24.09 | 24.13 | 23.91 | 24.94 | 12,441,396 | 24.206 | -1.30% |
| 2019-04-04 | 0 | 34.70 | 34.65 | 34.70 | 34.25 | 35.60 | 6,143,446 | 214,157,882 | 34.860 | 24.44 | 24.41 | 24.44 | 24.13 | 25.08 | 8,721,559 | 24.555 | -1.14% |
| 2019-04-03 | 0 | 35.10 | 35.05 | 35.10 | 34.20 | 35.30 | 6,375,865 | 221,912,087 | 34.805 | 24.72 | 24.69 | 24.72 | 24.09 | 24.87 | 9,051,514 | 24.517 | 1.15% |
| 2019-04-02 | 0 | 34.70 | 34.65 | 34.70 | 34.65 | 35.45 | 21,383,036 | 746,098,564 | 34.892 | 24.44 | 24.41 | 24.44 | 24.41 | 24.97 | 30,356,484 | 24.578 | -0.57% |
| 2019-04-01 | 0 | 34.90 | 34.80 | 34.90 | 33.50 | 35.30 | 17,185,940 | 597,042,433 | 34.740 | 24.58 | 24.51 | 24.58 | 23.60 | 24.87 | 24,398,065 | 24.471 | 5.76% |
| 2019-03-29 | 0 | 33.00 | 32.95 | 33.00 | 31.50 | 33.30 | 11,216,939 | 366,953,855 | 32.714 | 23.25 | 23.21 | 23.25 | 22.19 | 23.46 | 15,924,157 | 23.044 | 4.60% |
| 2019-03-28 | 0 | 31.55 | 31.55 | 31.60 | 31.40 | 33.60 | 19,679,827 | 630,492,129 | 32.037 | 22.22 | 22.22 | 22.26 | 22.12 | 23.67 | 27,938,518 | 22.567 | 0.96% |
| 2019-03-27 | 0 | 31.25 | 31.25 | 31.30 | 30.45 | 31.60 | 7,587,011 | 236,338,009 | 31.150 | 22.01 | 22.01 | 22.05 | 21.45 | 22.26 | 10,770,920 | 21.942 | 3.65% |
| 2019-03-26 | 0 | 30.15 | 30.15 | 30.20 | 30.15 | 31.70 | 15,295,603 | 470,657,838 | 30.771 | 21.24 | 21.24 | 21.27 | 21.24 | 22.33 | 21,714,443 | 21.675 | -3.05% |
| 2019-03-25 | 0 | 31.10 | 31.10 | 31.15 | 30.75 | 31.65 | 5,169,102 | 160,818,160 | 31.111 | 21.91 | 21.91 | 21.94 | 21.66 | 22.29 | 7,338,329 | 21.915 | -2.81% |
| 2019-03-22 | 0 | 32.00 | 32.00 | 32.05 | 31.70 | 32.80 | 9,981,722 | 320,088,252 | 32.067 | 22.54 | 22.54 | 22.58 | 22.33 | 23.10 | 14,170,578 | 22.588 | -1.99% |
| 2019-03-21 | 0 | 32.65 | 32.60 | 32.65 | 32.40 | 33.20 | 7,395,369 | 242,986,953 | 32.857 | 23.00 | 22.96 | 23.00 | 22.82 | 23.39 | 10,498,855 | 23.144 | -0.15% |
| 2019-03-20 | 0 | 32.70 | 32.65 | 32.70 | 31.95 | 33.20 | 15,324,209 | 498,839,168 | 32.552 | 23.03 | 23.00 | 23.03 | 22.51 | 23.39 | 21,755,054 | 22.930 | 0.46% |
| 2019-03-19 | 0 | 32.55 | 32.55 | 32.60 | 31.95 | 33.00 | 11,909,611 | 386,128,469 | 32.422 | 22.93 | 22.93 | 22.96 | 22.51 | 23.25 | 16,907,511 | 22.838 | 0.62% |
| 2019-03-18 | 0 | 32.35 | 32.30 | 32.35 | 30.10 | 32.55 | 14,983,833 | 476,183,736 | 31.780 | 22.79 | 22.75 | 22.79 | 21.20 | 22.93 | 21,271,838 | 22.386 | 7.12% |
| 2019-03-15 | 0 | 30.20 | 30.10 | 30.20 | 29.45 | 30.35 | 10,971,971 | 330,234,315 | 30.098 | 21.27 | 21.20 | 21.27 | 20.74 | 21.38 | 15,576,388 | 21.201 | 1.68% |
| 2019-03-14 | 0 | 29.70 | 29.65 | 29.70 | 29.55 | 30.50 | 7,846,332 | 234,079,220 | 29.833 | 20.92 | 20.89 | 20.92 | 20.81 | 21.48 | 11,139,066 | 21.014 | -1.16% |
| 2019-03-13 | 0 | 30.05 | 30.05 | 30.10 | 29.80 | 30.60 | 6,209,106 | 187,272,512 | 30.161 | 21.17 | 21.17 | 21.20 | 20.99 | 21.55 | 8,814,774 | 21.245 | -1.48% |
| 2019-03-12 | 0 | 30.50 | 30.50 | 30.55 | 29.75 | 30.65 | 5,084,108 | 154,190,844 | 30.328 | 21.48 | 21.48 | 21.52 | 20.96 | 21.59 | 7,217,667 | 21.363 | 3.21% |
| 2019-03-11 | 0 | 29.55 | 29.55 | 29.60 | 28.85 | 30.30 | 8,872,848 | 261,015,905 | 29.417 | 20.81 | 20.81 | 20.85 | 20.32 | 21.34 | 12,596,362 | 20.722 | 0.34% |
| 2019-03-08 | 0 | 29.45 | 29.45 | 29.50 | 29.35 | 30.60 | 10,300,865 | 307,307,019 | 29.833 | 20.74 | 20.74 | 20.78 | 20.67 | 21.55 | 14,623,650 | 21.014 | -4.85% |
| 2019-03-07 | 0 | 30.95 | 30.90 | 30.95 | 30.55 | 31.70 | 6,360,965 | 197,214,227 | 31.004 | 21.80 | 21.77 | 21.80 | 21.52 | 22.33 | 9,030,361 | 21.839 | -2.37% |
| 2019-03-06 | 0 | 31.70 | 31.65 | 31.70 | 31.35 | 32.50 | 8,404,318 | 267,204,179 | 31.794 | 22.33 | 22.29 | 22.33 | 22.08 | 22.89 | 11,931,212 | 22.395 | -1.55% |
| 2019-03-05 | 0 | 32.20 | 32.20 | 32.25 | 31.25 | 32.60 | 8,174,054 | 262,854,643 | 32.157 | 22.68 | 22.68 | 22.72 | 22.01 | 22.96 | 11,604,317 | 22.651 | 1.42% |
| 2019-03-04 | 0 | 31.75 | 31.70 | 31.75 | 30.55 | 32.50 | 9,350,760 | 298,322,876 | 31.904 | 22.36 | 22.33 | 22.36 | 21.52 | 22.89 | 13,274,831 | 22.473 | 3.42% |
| 2019-03-01 | 0 | 30.70 | 30.70 | 30.75 | 29.65 | 30.80 | 5,146,078 | 156,754,899 | 30.461 | 21.63 | 21.63 | 21.66 | 20.89 | 21.70 | 7,305,643 | 21.457 | 3.02% |
| 2019-02-28 | 0 | 29.80 | 29.75 | 29.80 | 29.65 | 30.50 | 7,114,360 | 213,393,220 | 29.995 | 20.99 | 20.96 | 20.99 | 20.89 | 21.48 | 10,099,920 | 21.128 | -1.00% |
| 2019-02-27 | 0 | 30.10 | 30.05 | 30.10 | 29.65 | 30.45 | 9,139,335 | 274,647,985 | 30.051 | 21.20 | 21.17 | 21.20 | 20.89 | 21.45 | 12,974,681 | 21.168 | -0.66% |
| 2019-02-26 | 0 | 30.30 | 30.25 | 30.30 | 30.05 | 31.30 | 10,034,936 | 304,920,667 | 30.386 | 21.34 | 21.31 | 21.34 | 21.17 | 22.05 | 14,246,123 | 21.404 | -0.49% |
| 2019-02-25 | 0 | 30.45 | 30.40 | 30.45 | 29.95 | 30.80 | 15,158,303 | 461,033,226 | 30.415 | 21.45 | 21.41 | 21.45 | 21.10 | 21.70 | 21,519,525 | 21.424 | 1.50% |
| 2019-02-22 | 0 | 30.00 | 29.95 | 30.00 | 29.10 | 30.10 | 11,560,762 | 342,314,898 | 29.610 | 21.13 | 21.10 | 21.13 | 20.50 | 21.20 | 16,412,266 | 20.857 | 0.67% |
| 2019-02-21 | 0 | 29.80 | 29.75 | 29.80 | 29.55 | 30.05 | 7,184,941 | 214,386,850 | 29.838 | 20.99 | 20.96 | 20.99 | 20.81 | 21.17 | 10,200,121 | 21.018 | -0.17% |
| 2019-02-20 | 0 | 29.85 | 29.80 | 29.85 | 29.10 | 30.30 | 16,086,549 | 481,499,201 | 29.932 | 21.03 | 20.99 | 21.03 | 20.50 | 21.34 | 22,837,312 | 21.084 | 2.58% |
| 2019-02-19 | 0 | 29.10 | 29.05 | 29.10 | 29.05 | 30.10 | 18,299,312 | 539,901,462 | 29.504 | 20.50 | 20.46 | 20.50 | 20.46 | 21.20 | 25,978,667 | 20.782 | -3.00% |
| 2019-02-18 | 0 | 30.00 | 30.00 | 30.05 | 29.90 | 30.50 | 7,348,634 | 221,220,206 | 30.104 | 21.13 | 21.13 | 21.17 | 21.06 | 21.48 | 10,432,508 | 21.205 | -0.17% |
| 2019-02-15 | 0 | 30.05 | 30.00 | 30.05 | 29.80 | 30.50 | 8,735,960 | 262,320,120 | 30.028 | 21.17 | 21.13 | 21.17 | 20.99 | 21.48 | 12,402,029 | 21.151 | -1.48% |
| 2019-02-14 | 0 | 30.50 | 30.45 | 30.50 | 30.15 | 30.85 | 5,686,900 | 172,997,090 | 30.420 | 21.48 | 21.45 | 21.48 | 21.24 | 21.73 | 8,073,423 | 21.428 | -0.97% |
| 2019-02-13 | 0 | 30.80 | 30.80 | 30.85 | 30.35 | 31.15 | 7,055,468 | 217,816,448 | 30.872 | 21.70 | 21.70 | 21.73 | 21.38 | 21.94 | 10,016,314 | 21.746 | 1.65% |
| 2019-02-12 | 0 | 30.30 | 30.30 | 30.35 | 29.90 | 30.80 | 6,105,078 | 184,793,154 | 30.269 | 21.34 | 21.34 | 21.38 | 21.06 | 21.70 | 8,667,090 | 21.321 | -1.62% |
| 2019-02-11 | 0 | 30.80 | 30.75 | 30.80 | 30.25 | 31.30 | 6,306,960 | 193,234,670 | 30.638 | 21.70 | 21.66 | 21.70 | 21.31 | 22.05 | 8,953,692 | 21.582 | -0.96% |
| 2019-02-08 | 0 | 31.10 | 31.05 | 31.10 | 30.35 | 31.50 | 4,917,969 | 152,722,889 | 31.054 | 21.91 | 21.87 | 21.91 | 21.38 | 22.19 | 6,981,808 | 21.874 | 1.14% |
| 2019-02-04 | 0 | 30.75 | 30.75 | 30.90 | 30.30 | 30.95 | 2,415,452 | 74,201,036 | 30.719 | 21.66 | 21.66 | 21.77 | 21.34 | 21.80 | 3,429,103 | 21.639 | -0.16% |
| 2019-02-01 | 0 | 30.80 | 30.75 | 30.80 | 30.60 | 31.95 | 9,045,769 | 279,127,423 | 30.857 | 21.70 | 21.66 | 21.70 | 21.55 | 22.51 | 12,841,850 | 21.736 | -2.53% |
| 2019-01-31 | 0 | 31.60 | 31.60 | 31.65 | 30.75 | 31.80 | 9,140,809 | 286,494,105 | 31.342 | 22.26 | 22.26 | 22.29 | 21.66 | 22.40 | 12,976,774 | 22.077 | 1.77% |
| 2019-01-30 | 0 | 31.05 | 31.00 | 31.05 | 29.65 | 31.70 | 12,813,569 | 397,141,794 | 30.994 | 21.87 | 21.84 | 21.87 | 20.89 | 22.33 | 18,190,817 | 21.832 | 3.67% |
| 2019-01-29 | 0 | 29.95 | 29.95 | 30.00 | 28.85 | 30.20 | 7,045,780 | 209,628,807 | 29.752 | 21.10 | 21.10 | 21.13 | 20.32 | 21.27 | 10,002,560 | 20.958 | 1.35% |
| 2019-01-28 | 0 | 29.55 | 29.50 | 29.55 | 29.05 | 30.10 | 7,605,052 | 224,375,265 | 29.503 | 20.81 | 20.78 | 20.81 | 20.46 | 21.20 | 10,796,532 | 20.782 | -0.84% |
| 2019-01-25 | 0 | 29.80 | 29.75 | 29.80 | 28.60 | 29.80 | 9,331,899 | 273,739,768 | 29.334 | 20.99 | 20.96 | 20.99 | 20.15 | 20.99 | 13,248,055 | 20.663 | 5.49% |
| 2019-01-24 | 0 | 28.25 | 28.20 | 28.25 | 27.70 | 28.45 | 3,404,974 | 96,103,597 | 28.224 | 19.90 | 19.86 | 19.90 | 19.51 | 20.04 | 4,833,880 | 19.881 | 1.25% |
| 2019-01-23 | 0 | 27.90 | 27.90 | 27.95 | 27.75 | 28.55 | 3,343,795 | 93,705,051 | 28.024 | 19.65 | 19.65 | 19.69 | 19.55 | 20.11 | 4,747,027 | 19.740 | -1.41% |
| 2019-01-22 | 0 | 28.30 | 28.25 | 28.30 | 28.00 | 28.75 | 3,420,058 | 96,786,033 | 28.300 | 19.93 | 19.90 | 19.93 | 19.72 | 20.25 | 4,855,294 | 19.934 | -1.05% |
| 2019-01-21 | 0 | 28.60 | 28.50 | 28.60 | 28.35 | 28.75 | 3,986,983 | 113,774,992 | 28.537 | 20.15 | 20.08 | 20.15 | 19.97 | 20.25 | 5,660,131 | 20.101 | 0.00% |
| 2019-01-18 | 0 | 28.60 | 28.60 | 28.65 | 27.25 | 28.80 | 8,099,318 | 229,717,315 | 28.363 | 20.15 | 20.15 | 20.18 | 19.19 | 20.29 | 11,498,218 | 19.979 | 5.15% |
| 2019-01-17 | 0 | 27.20 | 27.20 | 27.25 | 27.00 | 28.40 | 9,355,806 | 258,429,542 | 27.622 | 19.16 | 19.16 | 19.19 | 19.02 | 20.00 | 13,281,995 | 19.457 | -3.72% |
| 2019-01-16 | 0 | 28.25 | 28.20 | 28.25 | 28.00 | 28.75 | 7,754,792 | 219,883,118 | 28.354 | 19.90 | 19.86 | 19.90 | 19.72 | 20.25 | 11,009,111 | 19.973 | 0.18% |
| 2019-01-15 | 0 | 28.20 | 28.20 | 28.25 | 27.65 | 28.35 | 9,574,643 | 267,943,835 | 27.985 | 19.86 | 19.86 | 19.90 | 19.48 | 19.97 | 13,592,667 | 19.712 | 0.71% |
| 2019-01-14 | 0 | 28.00 | 27.95 | 28.00 | 27.60 | 28.50 | 6,747,083 | 188,176,636 | 27.890 | 19.72 | 19.69 | 19.72 | 19.44 | 20.08 | 9,578,514 | 19.646 | -2.10% |
| 2019-01-11 | 0 | 28.60 | 28.55 | 28.60 | 27.90 | 28.65 | 6,932,184 | 196,254,355 | 28.311 | 20.15 | 20.11 | 20.15 | 19.65 | 20.18 | 9,841,293 | 19.942 | 1.42% |
| 2019-01-10 | 0 | 28.20 | 28.20 | 28.25 | 27.90 | 28.80 | 8,518,665 | 241,636,187 | 28.365 | 19.86 | 19.86 | 19.90 | 19.65 | 20.29 | 12,093,545 | 19.981 | -1.05% |
| 2019-01-09 | 0 | 28.50 | 28.45 | 28.50 | 27.75 | 28.70 | 9,280,351 | 262,642,095 | 28.301 | 20.08 | 20.04 | 20.08 | 19.55 | 20.22 | 13,174,875 | 19.935 | 2.70% |
| 2019-01-08 | 0 | 27.75 | 27.70 | 27.75 | 27.20 | 28.00 | 4,679,608 | 129,009,217 | 27.568 | 19.55 | 19.51 | 19.55 | 19.16 | 19.72 | 6,643,418 | 19.419 | -0.36% |
| 2019-01-07 | 0 | 27.85 | 27.85 | 27.90 | 27.60 | 28.10 | 6,791,212 | 189,183,026 | 27.857 | 19.62 | 19.62 | 19.65 | 19.44 | 19.79 | 9,641,162 | 19.622 | 1.64% |
| 2019-01-04 | 0 | 27.40 | 27.35 | 27.40 | 25.85 | 27.45 | 7,097,306 | 191,554,503 | 26.990 | 19.30 | 19.27 | 19.30 | 18.21 | 19.34 | 10,075,709 | 19.012 | 5.18% |
| 2019-01-03 | 0 | 26.05 | 26.00 | 26.05 | 25.55 | 26.45 | 5,986,536 | 156,002,129 | 26.059 | 18.35 | 18.31 | 18.35 | 18.00 | 18.63 | 8,498,802 | 18.356 | 1.96% |
| 2019-01-02 | 0 | 25.55 | 25.50 | 25.55 | 25.40 | 26.60 | 5,151,885 | 132,519,053 | 25.722 | 18.00 | 17.96 | 18.00 | 17.89 | 18.74 | 7,313,887 | 18.119 | -3.95% |
| 2018-12-31 | 0 | 26.60 | 26.50 | 26.60 | 25.85 | 26.70 | 2,374,122 | 62,882,051 | 26.486 | 18.74 | 18.67 | 18.74 | 18.21 | 18.81 | 3,370,429 | 18.657 | 2.31% |
| 2018-12-28 | 0 | 26.00 | 25.95 | 26.00 | 25.60 | 26.50 | 7,366,545 | 192,042,684 | 26.070 | 18.31 | 18.28 | 18.31 | 18.03 | 18.67 | 10,457,935 | 18.363 | 0.00% |
| 2018-12-27 | 0 | 26.00 | 25.95 | 26.00 | 25.75 | 26.60 | 3,352,607 | 87,555,583 | 26.116 | 18.31 | 18.28 | 18.31 | 18.14 | 18.74 | 4,759,537 | 18.396 | 0.97% |
| 2018-12-24 | 0 | 25.75 | 25.75 | 25.85 | 25.65 | 26.25 | 2,171,888 | 56,199,326 | 25.876 | 18.14 | 18.14 | 18.21 | 18.07 | 18.49 | 3,083,327 | 18.227 | -3.56% |
| 2018-12-21 | 0 | 26.70 | 26.70 | 26.75 | 26.05 | 27.50 | 8,269,730 | 219,287,746 | 26.517 | 18.81 | 18.81 | 18.84 | 18.35 | 19.37 | 11,740,144 | 18.678 | -2.38% |
| 2018-12-20 | 0 | 27.35 | 27.30 | 27.35 | 27.20 | 27.75 | 6,566,482 | 180,083,043 | 27.425 | 19.27 | 19.23 | 19.27 | 19.16 | 19.55 | 9,322,124 | 19.318 | 0.18% |
| 2018-12-19 | 0 | 27.30 | 27.25 | 27.30 | 26.75 | 27.90 | 7,828,982 | 214,831,129 | 27.440 | 19.23 | 19.19 | 19.23 | 18.84 | 19.65 | 11,114,435 | 19.329 | 0.92% |
| 2018-12-18 | 0 | 27.05 | 27.05 | 27.10 | 26.70 | 28.00 | 6,040,651 | 164,816,403 | 27.285 | 19.05 | 19.05 | 19.09 | 18.81 | 19.72 | 8,575,626 | 19.219 | -2.87% |
| 2018-12-17 | 0 | 27.85 | 27.80 | 27.85 | 27.55 | 29.00 | 5,859,884 | 163,976,747 | 27.983 | 19.62 | 19.58 | 19.62 | 19.41 | 20.43 | 8,319,000 | 19.711 | -1.24% |
| 2018-12-14 | 0 | 28.20 | 28.20 | 28.25 | 27.75 | 28.65 | 8,219,500 | 230,862,133 | 28.087 | 19.86 | 19.86 | 19.90 | 19.55 | 20.18 | 11,668,835 | 19.785 | -0.70% |
| 2018-12-13 | 0 | 28.40 | 28.40 | 28.45 | 27.05 | 28.70 | 12,366,927 | 348,663,592 | 28.193 | 20.00 | 20.00 | 20.04 | 19.05 | 20.22 | 17,556,741 | 19.859 | 5.38% |
| 2018-12-12 | 0 | 26.95 | 26.90 | 26.95 | 26.70 | 27.80 | 7,758,481 | 210,959,668 | 27.191 | 18.98 | 18.95 | 18.98 | 18.81 | 19.58 | 11,014,348 | 19.153 | 1.70% |
| 2018-12-11 | 0 | 26.50 | 26.50 | 26.55 | 25.50 | 26.75 | 5,461,894 | 144,337,291 | 26.426 | 18.67 | 18.67 | 18.70 | 17.96 | 18.84 | 7,753,992 | 18.615 | 1.53% |
| 2018-12-10 | 0 | 26.10 | 26.10 | 26.20 | 26.00 | 26.90 | 3,952,480 | 104,073,658 | 26.331 | 18.38 | 18.38 | 18.46 | 18.31 | 18.95 | 5,611,149 | 18.548 | -1.51% |
| 2018-12-07 | 0 | 26.50 | 26.50 | 26.60 | 26.50 | 27.25 | 10,342,893 | 275,430,605 | 26.630 | 18.67 | 18.67 | 18.74 | 18.67 | 19.19 | 14,683,315 | 18.758 | -0.19% |
| 2018-12-06 | 0 | 26.55 | 26.50 | 26.55 | 26.40 | 26.95 | 4,968,180 | 132,371,346 | 26.644 | 18.70 | 18.67 | 18.70 | 18.60 | 18.98 | 7,053,090 | 18.768 | -3.10% |
| 2018-12-05 | 0 | 27.40 | 27.35 | 27.40 | 26.30 | 27.45 | 6,306,384 | 172,022,055 | 27.277 | 19.30 | 19.27 | 19.30 | 18.53 | 19.34 | 8,952,875 | 19.214 | 1.48% |
| 2018-12-04 | 0 | 27.00 | 26.95 | 27.00 | 26.85 | 27.65 | 6,118,870 | 166,014,660 | 27.132 | 19.02 | 18.98 | 19.02 | 18.91 | 19.48 | 8,686,670 | 19.111 | -1.64% |
| 2018-12-03 | 0 | 27.45 | 27.40 | 27.45 | 27.05 | 28.20 | 13,628,035 | 373,116,567 | 27.379 | 19.34 | 19.30 | 19.34 | 19.05 | 19.86 | 19,347,076 | 19.285 | 2.04% |
| 2018-11-30 | 0 | 26.90 | 26.90 | 27.00 | 26.85 | 27.55 | 6,847,988 | 185,062,474 | 27.024 | 18.95 | 18.95 | 19.02 | 18.91 | 19.41 | 9,721,764 | 19.036 | -1.47% |
| 2018-11-29 | 0 | 27.30 | 27.25 | 27.30 | 26.85 | 27.95 | 6,561,825 | 179,528,986 | 27.360 | 19.23 | 19.19 | 19.23 | 18.91 | 19.69 | 9,315,512 | 19.272 | 0.74% |
| 2018-11-28 | 0 | 27.10 | 27.05 | 27.10 | 26.10 | 27.50 | 9,836,684 | 266,834,506 | 27.126 | 19.09 | 19.05 | 19.09 | 18.38 | 19.37 | 13,964,674 | 19.108 | 2.46% |
| 2018-11-27 | 0 | 26.45 | 26.35 | 26.45 | 25.80 | 26.70 | 4,554,565 | 119,476,668 | 26.232 | 18.63 | 18.56 | 18.63 | 18.17 | 18.81 | 6,465,900 | 18.478 | -0.56% |
| 2018-11-26 | 0 | 26.60 | 26.55 | 26.60 | 26.00 | 27.15 | 5,938,920 | 158,324,108 | 26.659 | 18.74 | 18.70 | 18.74 | 18.31 | 19.12 | 8,431,204 | 18.778 | 2.11% |
| 2018-11-23 | 0 | 26.05 | 26.05 | 26.15 | 25.85 | 27.25 | 6,925,831 | 181,885,560 | 26.262 | 18.35 | 18.35 | 18.42 | 18.21 | 19.19 | 9,832,274 | 18.499 | -3.52% |
| 2018-11-22 | 0 | 27.00 | 27.00 | 27.05 | 26.80 | 28.00 | 10,475,485 | 284,697,433 | 27.177 | 19.02 | 19.02 | 19.05 | 18.88 | 19.72 | 14,871,550 | 19.144 | -3.57% |
| 2018-11-21 | 0 | 28.00 | 27.95 | 28.00 | 26.70 | 28.25 | 12,621,286 | 348,979,343 | 27.650 | 19.72 | 19.69 | 19.72 | 18.81 | 19.90 | 17,917,842 | 19.477 | 2.38% |
| 2018-11-20 | 0 | 27.35 | 27.35 | 27.40 | 27.15 | 27.90 | 10,483,197 | 287,867,624 | 27.460 | 19.27 | 19.27 | 19.30 | 19.12 | 19.65 | 14,882,498 | 19.343 | -2.32% |
| 2018-11-19 | 0 | 28.00 | 27.95 | 28.00 | 26.45 | 28.00 | 8,835,615 | 244,758,011 | 27.701 | 19.72 | 19.69 | 19.72 | 18.63 | 19.72 | 12,543,504 | 19.513 | 5.46% |
| 2018-11-16 | 0 | 26.55 | 26.45 | 26.55 | 25.80 | 26.60 | 5,584,568 | 147,285,856 | 26.374 | 18.70 | 18.63 | 18.70 | 18.17 | 18.74 | 7,928,147 | 18.578 | 0.57% |
| 2018-11-15 | 0 | 26.40 | 26.40 | 26.45 | 25.70 | 26.50 | 3,985,228 | 104,312,485 | 26.175 | 18.60 | 18.60 | 18.63 | 18.10 | 18.67 | 5,657,639 | 18.437 | 2.13% |
| 2018-11-14 | 0 | 25.85 | 25.75 | 25.85 | 25.45 | 26.25 | 5,299,055 | 137,123,911 | 25.877 | 18.21 | 18.14 | 18.21 | 17.93 | 18.49 | 7,522,817 | 18.228 | 0.78% |
| 2018-11-13 | 0 | 25.65 | 25.65 | 25.75 | 24.60 | 25.80 | 5,278,534 | 133,700,460 | 25.329 | 18.07 | 18.07 | 18.14 | 17.33 | 18.17 | 7,493,685 | 17.842 | 0.20% |
| 2018-11-12 | 0 | 25.60 | 25.55 | 25.60 | 25.05 | 25.80 | 5,060,300 | 129,120,537 | 25.516 | 18.03 | 18.00 | 18.03 | 17.65 | 18.17 | 7,183,868 | 17.974 | 1.39% |
| 2018-11-09 | 0 | 25.25 | 25.25 | 25.30 | 25.05 | 26.35 | 9,486,574 | 242,075,022 | 25.518 | 17.79 | 17.79 | 17.82 | 17.65 | 18.56 | 13,467,640 | 17.975 | -5.08% |
| 2018-11-08 | 0 | 26.60 | 26.55 | 26.60 | 26.10 | 26.80 | 5,594,588 | 147,954,194 | 26.446 | 18.74 | 18.70 | 18.74 | 18.38 | 18.88 | 7,942,372 | 18.628 | 1.14% |
| 2018-11-07 | 0 | 26.30 | 26.25 | 26.30 | 25.60 | 26.50 | 7,969,075 | 207,916,232 | 26.090 | 18.53 | 18.49 | 18.53 | 18.03 | 18.67 | 11,313,318 | 18.378 | 1.54% |
| 2018-11-06 | 0 | 25.90 | 25.85 | 25.90 | 25.60 | 26.55 | 10,509,780 | 272,829,651 | 25.960 | 18.24 | 18.21 | 18.24 | 18.03 | 18.70 | 14,920,237 | 18.286 | -0.38% |
| 2018-11-05 | 0 | 26.00 | 25.95 | 26.00 | 25.65 | 26.70 | 8,507,264 | 221,553,171 | 26.043 | 18.31 | 18.28 | 18.31 | 18.07 | 18.81 | 12,077,360 | 18.345 | -2.99% |
| 2018-11-02 | 0 | 26.80 | 26.70 | 26.80 | 26.00 | 27.50 | 20,694,852 | 551,276,504 | 26.638 | 18.88 | 18.81 | 18.88 | 18.31 | 19.37 | 29,379,501 | 18.764 | 3.28% |
| 2018-11-01 | 0 | 25.95 | 25.90 | 25.95 | 24.50 | 26.30 | 21,121,123 | 545,874,893 | 25.845 | 18.28 | 18.24 | 18.28 | 17.26 | 18.53 | 29,984,658 | 18.205 | 7.45% |
| 2018-10-31 | 0 | 24.15 | 24.10 | 24.15 | 23.80 | 24.75 | 7,594,954 | 184,410,627 | 24.281 | 17.01 | 16.98 | 17.01 | 16.76 | 17.43 | 10,782,197 | 17.103 | 1.47% |
| 2018-10-30 | 0 | 23.80 | 23.80 | 23.85 | 23.10 | 24.20 | 17,040,400 | 404,994,261 | 23.767 | 16.76 | 16.76 | 16.80 | 16.27 | 17.05 | 24,191,449 | 16.741 | -0.21% |
| 2018-10-29 | 0 | 23.85 | 23.85 | 23.90 | 23.50 | 24.80 | 11,918,590 | 284,820,976 | 23.897 | 16.80 | 16.80 | 16.84 | 16.55 | 17.47 | 16,920,258 | 16.833 | 0.63% |
| 2018-10-26 | 0 | 23.70 | 23.65 | 23.70 | 23.45 | 24.95 | 13,022,900 | 313,924,765 | 24.106 | 16.69 | 16.66 | 16.69 | 16.52 | 17.57 | 18,487,994 | 16.980 | 1.94% |
| 2018-10-25 | 0 | 23.25 | 23.20 | 23.25 | 22.50 | 24.15 | 20,776,470 | 488,060,244 | 23.491 | 16.38 | 16.34 | 16.38 | 15.85 | 17.01 | 29,495,371 | 16.547 | -0.43% |
| 2018-10-24 | 0 | 23.35 | 23.30 | 23.35 | 22.80 | 23.95 | 6,274,850 | 146,630,547 | 23.368 | 16.45 | 16.41 | 16.45 | 16.06 | 16.87 | 8,908,107 | 16.460 | 0.86% |
| 2018-10-23 | 0 | 23.15 | 23.10 | 23.15 | 23.00 | 24.00 | 6,562,840 | 153,210,262 | 23.345 | 16.31 | 16.27 | 16.31 | 16.20 | 16.91 | 9,316,953 | 16.444 | -2.73% |
| 2018-10-22 | 0 | 23.80 | 23.80 | 23.85 | 23.00 | 24.50 | 10,737,134 | 257,518,721 | 23.984 | 16.76 | 16.76 | 16.80 | 16.20 | 17.26 | 15,243,001 | 16.894 | 2.59% |
| 2018-10-19 | 0 | 23.20 | 23.10 | 23.20 | 21.95 | 23.40 | 7,205,603 | 166,004,659 | 23.038 | 16.34 | 16.27 | 16.34 | 15.46 | 16.48 | 10,229,453 | 16.228 | 3.11% |
| 2018-10-18 | 0 | 22.50 | 22.45 | 22.50 | 21.95 | 22.75 | 5,411,900 | 120,504,243 | 22.267 | 15.85 | 15.81 | 15.85 | 15.46 | 16.03 | 7,683,018 | 15.684 | -1.10% |
| 2018-10-16 | 0 | 22.75 | 22.70 | 22.75 | 22.15 | 23.10 | 4,499,739 | 102,046,145 | 22.678 | 16.03 | 15.99 | 16.03 | 15.60 | 16.27 | 6,388,066 | 15.974 | 1.56% |
| 2018-10-15 | 0 | 22.40 | 22.40 | 22.45 | 22.05 | 22.95 | 6,461,604 | 145,744,708 | 22.555 | 15.78 | 15.78 | 15.81 | 15.53 | 16.17 | 9,173,233 | 15.888 | -3.45% |
| 2018-10-12 | 0 | 23.20 | 23.20 | 23.25 | 21.75 | 23.40 | 11,939,842 | 273,698,753 | 22.923 | 16.34 | 16.34 | 16.38 | 15.32 | 16.48 | 16,950,428 | 16.147 | 6.67% |
| 2018-10-11 | 0 | 21.75 | 21.70 | 21.75 | 21.50 | 22.50 | 16,935,298 | 369,834,790 | 21.838 | 15.32 | 15.29 | 15.32 | 15.14 | 15.85 | 24,042,241 | 15.383 | -5.23% |
| 2018-10-10 | 0 | 22.95 | 22.90 | 22.95 | 22.80 | 23.55 | 3,768,500 | 87,062,867 | 23.103 | 16.17 | 16.13 | 16.17 | 16.06 | 16.59 | 5,349,961 | 16.274 | -0.43% |
| 2018-10-09 | 0 | 23.05 | 23.00 | 23.05 | 22.60 | 23.80 | 7,378,809 | 170,172,647 | 23.062 | 16.24 | 16.20 | 16.24 | 15.92 | 16.76 | 10,475,346 | 16.245 | -2.12% |
| 2018-10-08 | 0 | 23.55 | 23.45 | 23.55 | 23.40 | 24.50 | 11,654,300 | 276,967,460 | 23.765 | 16.59 | 16.52 | 16.59 | 16.48 | 17.26 | 16,545,058 | 16.740 | -1.46% |
| 2018-10-05 | 0 | 23.90 | 23.90 | 23.95 | 23.40 | 24.15 | 7,128,605 | 169,160,133 | 23.730 | 16.84 | 16.84 | 16.87 | 16.48 | 17.01 | 10,120,143 | 16.715 | 0.00% |
| 2018-10-04 | 0 | 23.90 | 23.90 | 23.95 | 23.65 | 24.50 | 9,592,900 | 229,794,890 | 23.955 | 16.84 | 16.84 | 16.87 | 16.66 | 17.26 | 13,618,586 | 16.874 | -3.43% |
| 2018-10-03 | 0 | 24.75 | 24.70 | 24.75 | 24.50 | 25.10 | 7,067,238 | 175,078,104 | 24.773 | 17.43 | 17.40 | 17.43 | 17.26 | 17.68 | 10,033,023 | 17.450 | -0.20% |
| 2018-10-02 | 0 | 24.80 | 24.75 | 24.80 | 24.55 | 25.60 | 9,691,734 | 240,776,245 | 24.843 | 17.47 | 17.43 | 17.47 | 17.29 | 18.03 | 13,758,896 | 17.500 | -4.25% |
| 2018-09-28 | 0 | 25.90 | 25.85 | 25.90 | 25.60 | 26.75 | 7,905,750 | 205,735,959 | 26.024 | 18.24 | 18.21 | 18.24 | 18.03 | 18.84 | 11,223,419 | 18.331 | -3.18% |
| 2018-09-27 | 0 | 26.75 | 26.70 | 26.75 | 26.50 | 27.25 | 6,448,365 | 173,188,920 | 26.858 | 18.84 | 18.81 | 18.84 | 18.67 | 19.19 | 9,154,438 | 18.919 | 0.56% |
| 2018-09-26 | 0 | 26.60 | 26.60 | 26.65 | 26.10 | 27.35 | 11,511,667 | 308,015,080 | 26.757 | 18.74 | 18.74 | 18.77 | 18.38 | 19.27 | 16,342,569 | 18.847 | -1.85% |
| 2018-09-24 | 0 | 27.10 | 27.10 | 27.15 | 26.35 | 27.30 | 7,825,013 | 210,427,301 | 26.892 | 19.09 | 19.09 | 19.12 | 18.56 | 19.23 | 11,108,800 | 18.942 | -2.87% |
| 2018-09-21 | 0 | 27.90 | 27.90 | 28.00 | 26.70 | 28.20 | 13,271,750 | 367,614,763 | 27.699 | 19.65 | 19.65 | 19.72 | 18.81 | 19.86 | 18,841,275 | 19.511 | 4.69% |
| 2018-09-20 | 0 | 26.65 | 26.60 | 26.65 | 26.20 | 27.15 | 8,037,666 | 213,792,517 | 26.599 | 18.77 | 18.74 | 18.77 | 18.46 | 19.12 | 11,410,694 | 18.736 | -1.30% |
| 2018-09-19 | 0 | 27.00 | 27.00 | 27.05 | 25.25 | 27.15 | 8,188,685 | 219,708,159 | 26.831 | 19.02 | 19.02 | 19.05 | 17.79 | 19.12 | 11,625,088 | 18.899 | 6.09% |
| 2018-09-18 | 0 | 25.45 | 25.40 | 25.45 | 24.95 | 25.65 | 4,357,930 | 110,400,556 | 25.333 | 17.93 | 17.89 | 17.93 | 17.57 | 18.07 | 6,186,747 | 17.845 | 0.59% |
| 2018-09-17 | 0 | 25.30 | 25.25 | 25.30 | 25.05 | 25.70 | 2,565,606 | 64,987,637 | 25.330 | 17.82 | 17.79 | 17.82 | 17.65 | 18.10 | 3,642,269 | 17.843 | -1.56% |
| 2018-09-14 | 0 | 25.70 | 25.65 | 25.70 | 25.20 | 26.05 | 5,979,166 | 153,372,598 | 25.651 | 18.10 | 18.07 | 18.10 | 17.75 | 18.35 | 8,488,339 | 18.069 | 0.78% |
| 2018-09-13 | 0 | 25.50 | 25.45 | 25.50 | 24.85 | 25.80 | 7,609,620 | 192,628,117 | 25.314 | 17.96 | 17.93 | 17.96 | 17.50 | 18.17 | 10,803,017 | 17.831 | 4.72% |
| 2018-09-12 | 0 | 24.35 | 24.35 | 24.50 | 24.15 | 24.90 | 4,912,757 | 120,112,834 | 24.449 | 17.15 | 17.15 | 17.26 | 17.01 | 17.54 | 6,974,408 | 17.222 | -1.02% |
| 2018-09-11 | 0 | 24.60 | 24.50 | 24.60 | 24.35 | 25.10 | 4,811,344 | 118,742,411 | 24.680 | 17.33 | 17.26 | 17.33 | 17.15 | 17.68 | 6,830,437 | 17.384 | -1.60% |
| 2018-09-10 | 0 | 25.00 | 24.95 | 25.00 | 24.60 | 25.85 | 11,537,363 | 289,233,825 | 25.069 | 17.61 | 17.57 | 17.61 | 17.33 | 18.21 | 16,379,048 | 17.659 | -0.20% |
| 2018-09-07 | 0 | 25.05 | 25.05 | 25.10 | 24.90 | 25.95 | 12,388,900 | 312,596,678 | 25.232 | 17.65 | 17.65 | 17.68 | 17.54 | 18.28 | 17,587,935 | 17.773 | -1.38% |
| 2018-09-06 | 0 | 25.40 | 25.35 | 25.40 | 25.00 | 26.10 | 4,552,613 | 115,674,154 | 25.408 | 17.89 | 17.86 | 17.89 | 17.61 | 18.38 | 6,463,129 | 17.898 | -1.36% |
| 2018-09-05 | 0 | 25.75 | 25.70 | 25.75 | 25.55 | 26.80 | 6,335,476 | 164,860,874 | 26.022 | 18.14 | 18.10 | 18.14 | 18.00 | 18.88 | 8,994,175 | 18.330 | -4.10% |
| 2018-09-04 | 0 | 26.85 | 26.80 | 26.85 | 25.30 | 27.10 | 5,597,920 | 149,151,236 | 26.644 | 18.91 | 18.88 | 18.91 | 17.82 | 19.09 | 7,947,102 | 18.768 | 3.07% |
| 2018-09-03 | 0 | 26.05 | 26.00 | 26.05 | 25.95 | 27.35 | 9,030,100 | 238,976,606 | 26.464 | 18.35 | 18.31 | 18.35 | 18.28 | 19.27 | 12,819,605 | 18.641 | -4.23% |
| 2018-08-31 | 0 | 27.20 | 27.15 | 27.20 | 25.80 | 27.35 | 8,985,385 | 242,234,997 | 26.959 | 19.16 | 19.12 | 19.16 | 18.17 | 19.27 | 12,756,126 | 18.990 | 3.23% |
| 2018-08-30 | 0 | 26.35 | 26.35 | 26.40 | 26.25 | 26.90 | 4,559,905 | 120,685,707 | 26.467 | 18.56 | 18.56 | 18.60 | 18.49 | 18.95 | 6,473,481 | 18.643 | -1.13% |
| 2018-08-29 | 0 | 26.65 | 26.60 | 26.65 | 26.45 | 27.25 | 3,706,475 | 99,370,230 | 26.810 | 18.77 | 18.74 | 18.77 | 18.63 | 19.19 | 5,261,907 | 18.885 | -1.30% |
| 2018-08-28 | 0 | 27.00 | 26.95 | 27.00 | 26.45 | 27.00 | 10,047,206 | 269,284,600 | 26.802 | 19.02 | 18.98 | 19.02 | 18.63 | 19.02 | 14,263,543 | 18.879 | 1.89% |
| 2018-08-27 | 0 | 26.50 | 26.50 | 26.55 | 25.70 | 27.00 | 11,224,975 | 297,758,083 | 26.526 | 18.67 | 18.67 | 18.70 | 18.10 | 19.02 | 15,935,565 | 18.685 | 4.13% |
| 2018-08-24 | 0 | 25.45 | 25.45 | 25.50 | 25.30 | 25.85 | 7,358,825 | 188,159,773 | 25.569 | 17.93 | 17.93 | 17.96 | 17.82 | 18.21 | 10,446,975 | 18.011 | -1.93% |
| 2018-08-23 | 0 | 25.95 | 25.90 | 25.95 | 25.35 | 26.30 | 11,682,013 | 301,396,156 | 25.800 | 18.28 | 18.24 | 18.28 | 17.86 | 18.53 | 16,584,401 | 18.173 | -1.14% |
| 2018-08-22 | 0 | 26.25 | 26.25 | 26.30 | 25.90 | 26.55 | 15,429,282 | 405,165,101 | 26.259 | 18.49 | 18.49 | 18.53 | 18.24 | 18.70 | 21,904,221 | 18.497 | 1.35% |
| 2018-08-21 | 0 | 25.90 | 25.90 | 25.95 | 24.95 | 26.10 | 11,621,741 | 297,769,155 | 25.622 | 18.24 | 18.24 | 18.28 | 17.57 | 18.38 | 16,498,835 | 18.048 | 3.60% |
| 2018-08-20 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.50 | 9,984,493 | 249,385,698 | 24.977 | 17.61 | 17.57 | 17.61 | 17.40 | 17.96 | 14,174,512 | 17.594 | 0.81% |
| 2018-08-17 | 0 | 24.80 | 24.75 | 24.80 | 24.35 | 25.20 | 18,334,889 | 453,322,406 | 24.725 | 17.47 | 17.43 | 17.47 | 17.15 | 17.75 | 26,029,174 | 17.416 | 4.64% |
| 2018-08-16 | 0 | 23.70 | 23.70 | 23.75 | 22.75 | 24.15 | 6,645,399 | 157,705,316 | 23.732 | 16.69 | 16.69 | 16.73 | 16.03 | 17.01 | 9,434,158 | 16.716 | 0.85% |
| 2018-08-15 | 0 | 23.50 | 23.45 | 23.50 | 23.40 | 24.20 | 7,140,119 | 168,961,954 | 23.664 | 16.55 | 16.52 | 16.55 | 16.48 | 17.05 | 10,136,489 | 16.669 | -2.49% |
| 2018-08-14 | 0 | 24.10 | 24.05 | 24.10 | 23.45 | 24.75 | 7,447,860 | 178,090,900 | 23.912 | 16.98 | 16.94 | 16.98 | 16.52 | 17.43 | 10,573,374 | 16.843 | -1.43% |
| 2018-08-13 | 0 | 24.45 | 24.40 | 24.45 | 24.00 | 24.95 | 11,041,416 | 268,709,942 | 24.337 | 17.22 | 17.19 | 17.22 | 16.91 | 17.57 | 15,674,975 | 17.143 | -2.20% |
| 2018-08-10 | 0 | 25.00 | 24.95 | 25.00 | 24.30 | 26.00 | 13,803,821 | 348,886,121 | 25.275 | 17.61 | 17.57 | 17.61 | 17.12 | 18.31 | 19,596,631 | 17.803 | 2.04% |
| 2018-08-09 | 0 | 24.50 | 24.50 | 24.55 | 23.05 | 24.85 | 15,897,692 | 387,722,374 | 24.389 | 17.26 | 17.26 | 17.29 | 16.24 | 17.50 | 22,569,201 | 17.179 | 5.60% |
| 2018-08-08 | 0 | 23.20 | 23.20 | 23.25 | 22.90 | 23.90 | 12,832,238 | 299,698,130 | 23.355 | 16.34 | 16.34 | 16.38 | 16.13 | 16.84 | 18,217,321 | 16.451 | -1.28% |
| 2018-08-07 | 0 | 23.50 | 23.45 | 23.50 | 22.25 | 23.65 | 13,262,103 | 306,204,521 | 23.089 | 16.55 | 16.52 | 16.55 | 15.67 | 16.66 | 18,827,580 | 16.264 | 5.15% |
| 2018-08-06 | 0 | 22.35 | 22.30 | 22.35 | 22.00 | 23.05 | 14,198,835 | 319,167,259 | 22.478 | 15.74 | 15.71 | 15.74 | 15.50 | 16.24 | 20,157,414 | 15.834 | -1.11% |
| 2018-08-03 | 0 | 22.60 | 22.55 | 22.60 | 22.30 | 23.60 | 10,265,168 | 232,153,804 | 22.616 | 15.92 | 15.88 | 15.92 | 15.71 | 16.62 | 14,572,973 | 15.930 | -3.21% |
| 2018-08-02 | 0 | 23.35 | 23.30 | 23.35 | 22.95 | 24.20 | 9,958,693 | 232,433,247 | 23.340 | 16.45 | 16.41 | 16.45 | 16.17 | 17.05 | 14,137,885 | 16.440 | -3.91% |
| 2018-08-01 | 0 | 24.30 | 24.25 | 24.30 | 23.85 | 25.30 | 12,378,899 | 301,158,711 | 24.328 | 17.12 | 17.08 | 17.12 | 16.80 | 17.82 | 17,573,737 | 17.137 | -2.99% |
| 2018-07-31 | 0 | 25.05 | 24.90 | 25.05 | 24.50 | 25.10 | 4,920,305 | 122,557,173 | 24.908 | 17.65 | 17.54 | 17.65 | 17.26 | 17.68 | 6,985,124 | 17.545 | 1.62% |
| 2018-07-30 | 0 | 24.65 | 24.65 | 24.70 | 24.30 | 25.35 | 6,788,960 | 167,813,634 | 24.719 | 17.36 | 17.36 | 17.40 | 17.12 | 17.86 | 9,637,965 | 17.412 | -2.76% |
| 2018-07-27 | 0 | 25.35 | 25.30 | 25.35 | 24.75 | 25.45 | 7,733,725 | 194,678,946 | 25.173 | 17.86 | 17.82 | 17.86 | 17.43 | 17.93 | 10,979,203 | 17.732 | -0.78% |
| 2018-07-26 | 0 | 25.55 | 25.50 | 25.55 | 25.20 | 26.20 | 4,820,736 | 123,273,432 | 25.571 | 18.00 | 17.96 | 18.00 | 17.75 | 18.46 | 6,843,771 | 18.013 | -0.78% |
| 2018-07-25 | 0 | 25.75 | 25.70 | 25.75 | 25.45 | 26.20 | 11,188,257 | 288,158,819 | 25.755 | 18.14 | 18.10 | 18.14 | 17.93 | 18.46 | 15,883,439 | 18.142 | -0.19% |
| 2018-07-24 | 0 | 25.80 | 25.75 | 25.80 | 24.20 | 25.85 | 9,952,361 | 253,709,722 | 25.492 | 18.17 | 18.14 | 18.17 | 17.05 | 18.21 | 14,128,896 | 17.957 | 4.93% |
| 2018-07-23 | 0 | 25.65 | 25.65 | 25.70 | 24.95 | 25.90 | 10,261,462 | 261,752,011 | 25.508 | 17.32 | 17.32 | 17.35 | 16.85 | 17.49 | 15,196,861 | 17.224 | 2.40% |
| 2018-07-20 | 0 | 25.05 | 25.05 | 25.10 | 23.85 | 25.20 | 9,027,412 | 221,416,314 | 24.527 | 16.91 | 16.91 | 16.95 | 16.10 | 17.02 | 13,369,277 | 16.562 | 1.83% |
| 2018-07-19 | 0 | 24.60 | 24.60 | 24.65 | 24.60 | 25.25 | 5,434,398 | 135,221,620 | 24.883 | 16.61 | 16.61 | 16.64 | 16.61 | 17.05 | 8,048,151 | 16.802 | -1.60% |
| 2018-07-18 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.30 | 4,506,719 | 112,574,341 | 24.979 | 16.88 | 16.85 | 16.88 | 16.68 | 17.08 | 6,674,291 | 16.867 | -0.40% |
| 2018-07-17 | 0 | 25.10 | 25.05 | 25.10 | 24.80 | 25.35 | 7,322,949 | 183,531,229 | 25.062 | 16.95 | 16.91 | 16.95 | 16.75 | 17.12 | 10,845,028 | 16.923 | -1.38% |
| 2018-07-16 | 0 | 25.45 | 25.45 | 25.50 | 25.00 | 26.10 | 7,661,432 | 194,549,231 | 25.393 | 17.18 | 17.18 | 17.22 | 16.88 | 17.62 | 11,346,309 | 17.146 | -0.97% |
| 2018-07-13 | 0 | 25.70 | 25.70 | 25.75 | 25.70 | 26.35 | 5,687,080 | 147,892,579 | 26.005 | 17.35 | 17.35 | 17.39 | 17.35 | 17.79 | 8,422,364 | 17.560 | 0.19% |
| 2018-07-12 | 0 | 25.65 | 25.65 | 25.70 | 25.20 | 26.15 | 5,665,020 | 145,857,700 | 25.747 | 17.32 | 17.32 | 17.35 | 17.02 | 17.66 | 8,389,694 | 17.385 | 1.79% |
| 2018-07-11 | 0 | 25.20 | 25.20 | 25.25 | 25.05 | 25.80 | 9,113,047 | 230,491,549 | 25.292 | 17.02 | 17.02 | 17.05 | 16.91 | 17.42 | 13,496,099 | 17.078 | -5.08% |
| 2018-07-10 | 0 | 26.55 | 26.50 | 26.55 | 25.90 | 27.00 | 6,881,705 | 181,645,557 | 26.395 | 17.93 | 17.89 | 17.93 | 17.49 | 18.23 | 10,191,561 | 17.823 | 0.95% |
| 2018-07-09 | 0 | 26.30 | 26.30 | 26.35 | 25.80 | 26.60 | 6,238,640 | 164,341,923 | 26.343 | 17.76 | 17.76 | 17.79 | 17.42 | 17.96 | 9,239,204 | 17.787 | 2.94% |
| 2018-07-06 | 0 | 25.55 | 25.55 | 25.60 | 25.20 | 26.35 | 6,725,151 | 173,370,862 | 25.779 | 17.25 | 17.25 | 17.29 | 17.02 | 17.79 | 9,959,710 | 17.407 | -0.39% |
| 2018-07-05 | 0 | 25.65 | 25.60 | 25.65 | 25.05 | 25.75 | 7,172,411 | 182,443,843 | 25.437 | 17.32 | 17.29 | 17.32 | 16.91 | 17.39 | 10,622,086 | 17.176 | 2.19% |
| 2018-07-04 | 0 | 25.10 | 25.05 | 25.10 | 25.00 | 26.25 | 11,970,397 | 303,142,480 | 25.324 | 16.95 | 16.91 | 16.95 | 16.88 | 17.72 | 17,727,733 | 17.100 | -3.83% |
| 2018-07-03 | 0 | 26.10 | 26.05 | 26.10 | 24.90 | 26.55 | 14,717,650 | 377,598,975 | 25.656 | 17.62 | 17.59 | 17.62 | 16.81 | 17.93 | 21,796,317 | 17.324 | -4.92% |
| 2018-06-29 | 0 | 27.45 | 27.40 | 27.45 | 26.15 | 27.50 | 8,081,049 | 219,149,933 | 27.119 | 18.54 | 18.50 | 18.54 | 17.66 | 18.57 | 11,967,747 | 18.312 | 4.17% |
| 2018-06-28 | 0 | 26.35 | 26.30 | 26.35 | 25.85 | 26.90 | 8,623,149 | 227,476,177 | 26.380 | 17.79 | 17.76 | 17.79 | 17.45 | 18.16 | 12,770,578 | 17.813 | 0.19% |
| 2018-06-27 | 0 | 26.30 | 26.25 | 26.30 | 26.10 | 27.85 | 9,446,582 | 250,538,287 | 26.522 | 17.76 | 17.72 | 17.76 | 17.62 | 18.81 | 13,990,053 | 17.908 | -5.23% |
| 2018-06-26 | 0 | 27.75 | 27.70 | 27.75 | 27.05 | 28.45 | 14,152,123 | 389,363,491 | 27.513 | 18.74 | 18.70 | 18.74 | 18.27 | 19.21 | 20,958,792 | 18.578 | -1.25% |
| 2018-06-25 | 0 | 28.10 | 28.05 | 28.10 | 27.85 | 29.80 | 8,736,440 | 247,884,659 | 28.374 | 18.97 | 18.94 | 18.97 | 18.81 | 20.12 | 12,938,358 | 19.159 | -3.93% |
| 2018-06-22 | 0 | 29.25 | 29.25 | 29.30 | 28.80 | 29.75 | 8,685,302 | 254,386,483 | 29.289 | 19.75 | 19.75 | 19.78 | 19.45 | 20.09 | 12,862,624 | 19.777 | -0.34% |
| 2018-06-21 | 0 | 29.35 | 29.30 | 29.35 | 29.15 | 30.55 | 10,802,584 | 321,911,428 | 29.799 | 19.82 | 19.78 | 19.82 | 19.68 | 20.63 | 15,998,244 | 20.122 | -1.34% |
| 2018-06-20 | 0 | 29.75 | 29.70 | 29.75 | 29.30 | 30.40 | 6,153,342 | 182,955,203 | 29.733 | 20.09 | 20.05 | 20.09 | 19.78 | 20.53 | 9,112,881 | 20.077 | 0.34% |
| 2018-06-19 | 0 | 29.65 | 29.65 | 29.70 | 29.30 | 30.65 | 9,852,904 | 293,720,986 | 29.811 | 20.02 | 20.02 | 20.05 | 19.78 | 20.70 | 14,591,801 | 20.129 | -3.89% |
| 2018-06-15 | 0 | 30.85 | 30.80 | 30.85 | 30.65 | 31.75 | 9,195,653 | 285,472,930 | 31.044 | 20.83 | 20.80 | 20.83 | 20.70 | 21.44 | 13,618,436 | 20.962 | 0.49% |
| 2018-06-14 | 0 | 30.70 | 30.70 | 30.75 | 30.45 | 31.90 | 8,726,459 | 269,545,767 | 30.888 | 20.73 | 20.73 | 20.76 | 20.56 | 21.54 | 12,923,576 | 20.857 | -3.31% |
| 2018-06-13 | 0 | 31.75 | 31.70 | 31.75 | 31.25 | 32.30 | 10,865,245 | 346,820,857 | 31.920 | 21.44 | 21.40 | 21.44 | 21.10 | 21.81 | 16,091,042 | 21.554 | -1.55% |
| 2018-06-12 | 0 | 32.25 | 32.20 | 32.25 | 31.00 | 32.50 | 10,395,634 | 333,113,904 | 32.044 | 21.78 | 21.74 | 21.78 | 20.93 | 21.95 | 15,395,565 | 21.637 | 3.53% |
| 2018-06-11 | 0 | 31.15 | 31.15 | 31.25 | 30.40 | 31.50 | 4,334,890 | 135,120,993 | 31.171 | 21.03 | 21.03 | 21.10 | 20.53 | 21.27 | 6,419,818 | 21.047 | 1.14% |
| 2018-06-08 | 0 | 30.80 | 30.75 | 30.80 | 30.60 | 32.10 | 5,468,584 | 169,496,780 | 30.995 | 20.80 | 20.76 | 20.80 | 20.66 | 21.68 | 8,098,779 | 20.929 | -4.20% |
| 2018-06-07 | 0 | 32.15 | 32.05 | 32.15 | 31.20 | 32.35 | 7,310,900 | 233,064,920 | 31.879 | 21.71 | 21.64 | 21.71 | 21.07 | 21.84 | 10,827,184 | 21.526 | 2.06% |
| 2018-06-06 | 0 | 31.50 | 31.45 | 31.50 | 31.00 | 32.60 | 11,000,577 | 347,401,647 | 31.580 | 21.27 | 21.24 | 21.27 | 20.93 | 22.01 | 16,291,464 | 21.324 | -1.41% |
| 2018-06-05 | 0 | 31.95 | 31.90 | 31.95 | 30.55 | 31.95 | 17,467,044 | 548,624,502 | 31.409 | 21.57 | 21.54 | 21.57 | 20.63 | 21.57 | 25,868,072 | 21.209 | 4.07% |
| 2018-06-04 | 0 | 30.70 | 30.70 | 30.75 | 29.15 | 30.80 | 13,419,425 | 403,406,708 | 30.061 | 20.73 | 20.73 | 20.76 | 19.68 | 20.80 | 19,873,692 | 20.299 | 6.60% |
| 2018-06-01 | 0 | 28.80 | 28.75 | 28.80 | 28.00 | 29.30 | 11,576,016 | 332,588,963 | 28.731 | 19.45 | 19.41 | 19.45 | 18.91 | 19.78 | 17,143,669 | 19.400 | 2.67% |
| 2018-05-31 | 0 | 28.05 | 28.00 | 28.05 | 27.60 | 28.35 | 13,743,091 | 384,747,722 | 27.996 | 18.94 | 18.91 | 18.94 | 18.64 | 19.14 | 20,353,030 | 18.904 | 0.18% |
| 2018-05-30 | 0 | 28.00 | 27.95 | 28.00 | 27.30 | 28.15 | 24,391,000 | 672,518,018 | 27.572 | 18.91 | 18.87 | 18.91 | 18.43 | 19.01 | 36,122,206 | 18.618 | -1.41% |
| 2018-05-29 | 0 | 28.40 | 28.35 | 28.40 | 28.10 | 29.15 | 8,185,569 | 233,303,635 | 28.502 | 19.18 | 19.14 | 19.18 | 18.97 | 19.68 | 12,122,537 | 19.245 | -2.91% |
| 2018-05-28 | 0 | 29.25 | 29.25 | 29.30 | 29.15 | 29.80 | 5,340,996 | 156,811,099 | 29.360 | 19.75 | 19.75 | 19.78 | 19.68 | 20.12 | 7,909,826 | 19.825 | -1.18% |
| 2018-05-25 | 0 | 29.60 | 29.60 | 29.65 | 29.30 | 30.00 | 5,915,540 | 174,987,764 | 29.581 | 19.99 | 19.99 | 20.02 | 19.78 | 20.26 | 8,760,705 | 19.974 | -1.66% |
| 2018-05-24 | 0 | 30.10 | 30.05 | 30.10 | 29.50 | 30.15 | 5,398,100 | 161,048,857 | 29.834 | 20.32 | 20.29 | 20.32 | 19.92 | 20.36 | 7,994,395 | 20.145 | 1.52% |
| 2018-05-23 | 0 | 29.65 | 29.60 | 29.65 | 29.50 | 30.40 | 8,748,800 | 261,359,431 | 29.874 | 20.02 | 19.99 | 20.02 | 19.92 | 20.53 | 12,956,662 | 20.172 | -1.66% |
| 2018-05-21 | 0 | 30.15 | 30.15 | 30.20 | 30.10 | 31.40 | 6,041,586 | 183,938,654 | 30.445 | 20.36 | 20.36 | 20.39 | 20.32 | 21.20 | 8,947,375 | 20.558 | -1.79% |
| 2018-05-18 | 0 | 30.70 | 30.70 | 30.75 | 30.35 | 31.00 | 8,570,341 | 263,137,565 | 30.703 | 20.73 | 20.73 | 20.76 | 20.49 | 20.93 | 12,692,371 | 20.732 | 0.33% |
| 2018-05-17 | 0 | 30.60 | 30.55 | 30.60 | 30.50 | 31.40 | 6,188,731 | 190,215,097 | 30.736 | 20.66 | 20.63 | 20.66 | 20.59 | 21.20 | 9,165,291 | 20.754 | -1.61% |
| 2018-05-16 | 0 | 31.10 | 31.10 | 31.15 | 30.85 | 31.55 | 4,666,914 | 145,307,838 | 31.136 | 21.00 | 21.00 | 21.03 | 20.83 | 21.30 | 6,911,534 | 21.024 | -0.96% |
| 2018-05-15 | 0 | 31.40 | 31.35 | 31.40 | 31.05 | 32.50 | 7,046,645 | 222,118,704 | 31.521 | 21.20 | 21.17 | 21.20 | 20.97 | 21.95 | 10,435,831 | 21.284 | -1.88% |
| 2018-05-14 | 0 | 32.00 | 31.95 | 32.00 | 31.25 | 32.15 | 6,686,820 | 212,801,603 | 31.824 | 21.61 | 21.57 | 21.61 | 21.10 | 21.71 | 9,902,943 | 21.489 | 2.73% |
| 2018-05-11 | 0 | 31.15 | 31.15 | 31.20 | 30.65 | 31.35 | 4,934,560 | 152,877,950 | 30.981 | 21.03 | 21.03 | 21.07 | 20.70 | 21.17 | 7,307,908 | 20.920 | 1.63% |
| 2018-05-10 | 0 | 30.65 | 30.65 | 30.70 | 30.40 | 31.25 | 6,270,297 | 192,607,277 | 30.717 | 20.70 | 20.70 | 20.73 | 20.53 | 21.10 | 9,286,087 | 20.741 | -0.65% |
| 2018-05-09 | 0 | 30.85 | 30.80 | 30.85 | 30.65 | 31.45 | 4,145,954 | 128,145,405 | 30.909 | 20.83 | 20.80 | 20.83 | 20.70 | 21.24 | 6,140,011 | 20.871 | -1.12% |
| 2018-05-08 | 0 | 31.20 | 31.15 | 31.20 | 30.00 | 31.20 | 8,159,123 | 252,226,801 | 30.913 | 21.07 | 21.03 | 21.07 | 20.26 | 21.07 | 12,083,372 | 20.874 | 4.52% |
| 2018-05-07 | 0 | 29.85 | 29.85 | 29.90 | 29.15 | 30.25 | 7,967,620 | 236,488,661 | 29.681 | 20.16 | 20.16 | 20.19 | 19.68 | 20.43 | 11,799,763 | 20.042 | 0.51% |
| 2018-05-04 | 0 | 29.70 | 29.70 | 29.75 | 29.55 | 30.90 | 9,672,929 | 291,908,997 | 30.178 | 20.05 | 20.05 | 20.09 | 19.95 | 20.86 | 14,325,265 | 20.377 | -1.82% |
| 2018-05-03 | 0 | 30.25 | 30.25 | 30.30 | 30.20 | 31.55 | 14,579,011 | 444,969,722 | 30.521 | 20.43 | 20.43 | 20.46 | 20.39 | 21.30 | 21,590,998 | 20.609 | -3.97% |
| 2018-05-02 | 0 | 31.50 | 31.45 | 31.50 | 31.30 | 32.70 | 9,076,011 | 287,676,429 | 31.696 | 21.27 | 21.24 | 21.27 | 21.13 | 22.08 | 13,441,250 | 21.403 | -3.67% |
| 2018-04-30 | 0 | 32.70 | 32.70 | 32.75 | 31.80 | 33.10 | 5,715,332 | 186,702,744 | 32.667 | 22.08 | 22.08 | 22.11 | 21.47 | 22.35 | 8,464,204 | 22.058 | 2.83% |
| 2018-04-27 | 0 | 31.80 | 31.75 | 31.80 | 30.95 | 32.20 | 5,254,987 | 165,329,367 | 31.461 | 21.47 | 21.44 | 21.47 | 20.90 | 21.74 | 7,782,449 | 21.244 | 1.11% |
| 2018-04-26 | 0 | 31.45 | 31.40 | 31.45 | 31.10 | 33.40 | 11,314,538 | 357,889,596 | 31.631 | 21.24 | 21.20 | 21.24 | 21.00 | 22.55 | 16,756,429 | 21.358 | -4.12% |
| 2018-04-25 | 0 | 32.80 | 32.65 | 32.80 | 32.20 | 33.05 | 8,135,002 | 264,870,439 | 32.559 | 22.15 | 22.05 | 22.15 | 21.74 | 22.32 | 12,047,649 | 21.985 | -1.65% |
| 2018-04-24 | 0 | 33.35 | 33.30 | 33.35 | 32.20 | 33.60 | 8,133,192 | 270,045,134 | 33.203 | 22.52 | 22.49 | 22.52 | 21.74 | 22.69 | 12,044,969 | 22.420 | 3.89% |
| 2018-04-23 | 0 | 32.10 | 32.10 | 32.15 | 32.05 | 33.20 | 4,624,720 | 150,211,667 | 32.480 | 21.68 | 21.68 | 21.71 | 21.64 | 22.42 | 6,849,046 | 21.932 | -2.13% |
| 2018-04-20 | 0 | 32.80 | 32.75 | 32.80 | 32.70 | 33.95 | 4,693,396 | 155,372,745 | 33.105 | 22.15 | 22.11 | 22.15 | 22.08 | 22.92 | 6,950,753 | 22.353 | -1.80% |
| 2018-04-19 | 0 | 33.40 | 33.35 | 33.40 | 32.95 | 33.85 | 7,696,163 | 257,450,191 | 33.452 | 22.55 | 22.52 | 22.55 | 22.25 | 22.86 | 11,397,744 | 22.588 | 1.21% |
| 2018-04-18 | 0 | 33.00 | 33.00 | 33.05 | 31.65 | 33.30 | 10,537,740 | 344,124,121 | 32.656 | 22.28 | 22.28 | 22.32 | 21.37 | 22.49 | 15,606,019 | 22.051 | 3.61% |
| 2018-04-17 | 0 | 31.85 | 31.80 | 31.85 | 31.55 | 32.70 | 8,738,930 | 280,845,695 | 32.137 | 21.51 | 21.47 | 21.51 | 21.30 | 22.08 | 12,942,045 | 21.700 | -1.39% |
| 2018-04-16 | 0 | 32.30 | 32.25 | 32.30 | 31.85 | 33.80 | 11,198,686 | 365,943,394 | 32.677 | 21.81 | 21.78 | 21.81 | 21.51 | 22.82 | 16,584,857 | 22.065 | -4.30% |
| 2018-04-13 | 0 | 33.75 | 33.70 | 33.75 | 33.55 | 35.05 | 8,220,537 | 279,812,639 | 34.038 | 22.79 | 22.76 | 22.79 | 22.65 | 23.67 | 12,174,324 | 22.984 | -2.74% |
| 2018-04-12 | 0 | 34.70 | 34.65 | 34.70 | 34.40 | 35.50 | 8,471,588 | 295,406,261 | 34.870 | 23.43 | 23.40 | 23.43 | 23.23 | 23.97 | 12,546,121 | 23.546 | -0.57% |
| 2018-04-11 | 0 | 34.90 | 34.90 | 34.95 | 34.60 | 35.25 | 9,257,184 | 324,038,260 | 35.004 | 23.57 | 23.57 | 23.60 | 23.36 | 23.80 | 13,709,561 | 23.636 | -0.29% |
| 2018-04-10 | 0 | 35.00 | 34.95 | 35.00 | 34.50 | 35.60 | 8,311,564 | 291,839,360 | 35.112 | 23.63 | 23.60 | 23.63 | 23.30 | 24.04 | 12,309,131 | 23.709 | -0.43% |
| 2018-04-09 | 0 | 35.15 | 35.05 | 35.15 | 34.30 | 35.95 | 9,041,329 | 316,092,016 | 34.961 | 23.73 | 23.67 | 23.73 | 23.16 | 24.27 | 13,389,887 | 23.607 | -0.57% |
| 2018-04-06 | 0 | 35.35 | 35.35 | 35.40 | 34.50 | 35.95 | 4,842,627 | 171,343,251 | 35.382 | 23.87 | 23.87 | 23.90 | 23.30 | 24.27 | 7,171,759 | 23.891 | 2.17% |
| 2018-04-04 | 0 | 34.60 | 34.55 | 34.60 | 34.55 | 36.15 | 6,767,196 | 238,929,199 | 35.307 | 23.36 | 23.33 | 23.36 | 23.33 | 24.41 | 10,021,977 | 23.841 | -1.84% |
| 2018-04-03 | 0 | 35.25 | 35.20 | 35.25 | 34.65 | 36.05 | 7,125,961 | 251,154,405 | 35.245 | 23.80 | 23.77 | 23.80 | 23.40 | 24.34 | 10,553,295 | 23.799 | -1.54% |
| 2018-03-29 | 0 | 35.80 | 35.75 | 35.80 | 33.80 | 36.40 | 13,901,811 | 492,009,707 | 35.392 | 24.17 | 24.14 | 24.17 | 22.82 | 24.58 | 20,588,089 | 23.898 | 3.62% |
| 2018-03-28 | 0 | 34.55 | 34.50 | 34.55 | 33.40 | 35.75 | 13,272,318 | 463,553,837 | 34.926 | 23.33 | 23.30 | 23.33 | 22.55 | 24.14 | 19,655,832 | 23.584 | 1.77% |
| 2018-03-27 | 0 | 33.95 | 33.95 | 34.00 | 33.10 | 34.25 | 11,391,988 | 384,944,116 | 33.791 | 22.92 | 22.92 | 22.96 | 22.35 | 23.13 | 16,871,130 | 22.817 | 4.78% |
| 2018-03-26 | 0 | 32.40 | 32.35 | 32.40 | 31.65 | 32.50 | 6,398,581 | 205,388,981 | 32.099 | 21.88 | 21.84 | 21.88 | 21.37 | 21.95 | 9,476,071 | 21.674 | -0.31% |
| 2018-03-23 | 0 | 32.50 | 32.45 | 32.50 | 31.50 | 32.55 | 8,347,655 | 268,035,274 | 32.109 | 21.95 | 21.91 | 21.95 | 21.27 | 21.98 | 12,362,581 | 21.681 | -1.96% |
| 2018-03-22 | 0 | 33.15 | 33.05 | 33.15 | 32.75 | 34.35 | 6,214,828 | 207,423,200 | 33.376 | 22.38 | 22.32 | 22.38 | 22.11 | 23.19 | 9,203,940 | 22.536 | -0.45% |
| 2018-03-21 | 0 | 33.30 | 33.25 | 33.30 | 32.80 | 34.55 | 19,271,007 | 653,826,331 | 33.928 | 22.49 | 22.45 | 22.49 | 22.15 | 23.33 | 28,539,678 | 22.909 | 1.99% |
| 2018-03-20 | 0 | 32.65 | 32.60 | 32.65 | 31.85 | 33.35 | 11,956,992 | 388,569,812 | 32.497 | 22.05 | 22.01 | 22.05 | 21.51 | 22.52 | 17,707,881 | 21.943 | -2.25% |
| 2018-03-19 | 0 | 33.40 | 33.35 | 33.40 | 33.15 | 34.50 | 9,511,650 | 318,565,823 | 33.492 | 22.55 | 22.52 | 22.55 | 22.38 | 23.30 | 14,086,416 | 22.615 | -3.33% |
| 2018-03-16 | 0 | 34.55 | 34.50 | 34.55 | 34.25 | 35.00 | 10,362,423 | 358,351,246 | 34.582 | 23.33 | 23.30 | 23.33 | 23.13 | 23.63 | 15,346,381 | 23.351 | -1.00% |
| 2018-03-15 | 0 | 34.90 | 34.90 | 34.95 | 34.25 | 35.05 | 6,817,325 | 236,421,039 | 34.679 | 23.57 | 23.57 | 23.60 | 23.13 | 23.67 | 10,096,216 | 23.417 | 0.00% |
| 2018-03-14 | 0 | 34.90 | 34.85 | 34.90 | 34.40 | 35.00 | 4,494,557 | 155,598,860 | 34.619 | 23.57 | 23.53 | 23.57 | 23.23 | 23.63 | 6,656,279 | 23.376 | -0.14% |
| 2018-03-13 | 0 | 34.95 | 34.90 | 34.95 | 34.65 | 35.30 | 4,083,444 | 142,453,670 | 34.886 | 23.60 | 23.57 | 23.60 | 23.40 | 23.84 | 6,047,436 | 23.556 | -0.99% |
| 2018-03-12 | 0 | 35.30 | 35.25 | 35.30 | 34.70 | 35.70 | 6,384,782 | 223,905,848 | 35.069 | 23.84 | 23.80 | 23.84 | 23.43 | 24.11 | 9,455,636 | 23.680 | 0.86% |
| 2018-03-09 | 0 | 35.00 | 34.95 | 35.00 | 34.60 | 35.50 | 4,258,775 | 148,967,247 | 34.979 | 23.63 | 23.60 | 23.63 | 23.36 | 23.97 | 6,307,095 | 23.619 | 0.57% |
| 2018-03-08 | 0 | 34.80 | 34.75 | 34.80 | 34.05 | 35.05 | 4,275,300 | 148,305,267 | 34.689 | 23.50 | 23.46 | 23.50 | 22.99 | 23.67 | 6,331,568 | 23.423 | 2.05% |
| 2018-03-07 | 0 | 34.10 | 34.10 | 34.15 | 33.85 | 35.55 | 6,150,650 | 211,634,840 | 34.409 | 23.03 | 23.03 | 23.06 | 22.86 | 24.00 | 9,108,894 | 23.234 | -2.85% |
| 2018-03-06 | 0 | 35.10 | 35.10 | 35.20 | 34.15 | 35.50 | 8,367,940 | 290,991,444 | 34.775 | 23.70 | 23.70 | 23.77 | 23.06 | 23.97 | 12,392,622 | 23.481 | 1.15% |
| 2018-03-05 | 0 | 34.70 | 34.65 | 34.70 | 34.40 | 35.65 | 4,273,239 | 148,980,436 | 34.864 | 23.43 | 23.40 | 23.43 | 23.23 | 24.07 | 6,328,515 | 23.541 | 0.00% |
| 2018-03-02 | 0 | 34.70 | 34.65 | 34.70 | 34.00 | 35.00 | 8,871,713 | 306,794,490 | 34.581 | 23.43 | 23.40 | 23.43 | 22.96 | 23.63 | 13,138,692 | 23.350 | -0.57% |
| 2018-03-01 | 0 | 34.90 | 34.90 | 34.95 | 34.30 | 35.80 | 5,917,075 | 206,704,732 | 34.934 | 23.57 | 23.57 | 23.60 | 23.16 | 24.17 | 8,762,978 | 23.588 | -0.71% |
| 2018-02-28 | 0 | 35.15 | 35.05 | 35.15 | 34.20 | 35.70 | 8,095,705 | 283,125,620 | 34.972 | 23.73 | 23.67 | 23.73 | 23.09 | 24.11 | 11,989,452 | 23.615 | -1.82% |
| 2018-02-27 | 0 | 35.80 | 35.75 | 35.80 | 35.55 | 37.30 | 7,523,600 | 271,908,208 | 36.141 | 24.17 | 24.14 | 24.17 | 24.00 | 25.19 | 11,142,185 | 24.403 | -1.65% |
| 2018-02-26 | 0 | 36.40 | 36.40 | 36.50 | 35.80 | 37.30 | 7,154,731 | 260,393,920 | 36.395 | 24.58 | 24.58 | 24.65 | 24.17 | 25.19 | 10,595,903 | 24.575 | -0.55% |
| 2018-02-23 | 0 | 36.60 | 36.55 | 36.60 | 36.00 | 37.20 | 7,009,076 | 256,632,384 | 36.614 | 24.71 | 24.68 | 24.71 | 24.31 | 25.12 | 10,380,193 | 24.723 | 2.23% |
| 2018-02-22 | 0 | 35.80 | 35.80 | 35.85 | 35.50 | 37.00 | 7,741,982 | 280,089,700 | 36.178 | 24.17 | 24.17 | 24.21 | 23.97 | 24.98 | 11,465,601 | 24.429 | -3.24% |
| 2018-02-21 | 0 | 37.00 | 37.00 | 37.05 | 35.80 | 37.35 | 5,829,938 | 214,527,850 | 36.798 | 24.98 | 24.98 | 25.02 | 24.17 | 25.22 | 8,633,931 | 24.847 | 2.64% |
| 2018-02-20 | 0 | 36.05 | 36.05 | 36.10 | 35.70 | 37.40 | 4,562,628 | 165,941,645 | 36.370 | 24.34 | 24.34 | 24.38 | 24.11 | 25.25 | 6,757,090 | 24.558 | -1.90% |
| 2018-02-15 | 0 | 36.75 | 36.75 | 36.80 | 36.10 | 37.35 | 4,930,694 | 181,327,934 | 36.775 | 24.81 | 24.81 | 24.85 | 24.38 | 25.22 | 7,302,183 | 24.832 | 1.52% |
| 2018-02-14 | 0 | 36.20 | 36.20 | 36.25 | 34.70 | 36.50 | 5,345,296 | 190,959,329 | 35.725 | 24.44 | 24.44 | 24.48 | 23.43 | 24.65 | 7,916,194 | 24.123 | 2.70% |
| 2018-02-13 | 0 | 35.25 | 35.20 | 35.25 | 34.60 | 36.20 | 7,239,799 | 257,456,337 | 35.561 | 23.80 | 23.77 | 23.80 | 23.36 | 24.44 | 10,721,885 | 24.012 | 1.73% |
| 2018-02-12 | 0 | 34.65 | 34.60 | 34.65 | 33.75 | 35.20 | 7,131,791 | 247,457,398 | 34.698 | 23.40 | 23.36 | 23.40 | 22.79 | 23.77 | 10,561,929 | 23.429 | 1.76% |
| 2018-02-09 | 0 | 34.05 | 34.00 | 34.05 | 32.95 | 35.00 | 16,373,504 | 552,551,978 | 33.747 | 22.99 | 22.96 | 22.99 | 22.25 | 23.63 | 24,248,579 | 22.787 | -3.68% |
| 2018-02-08 | 0 | 35.35 | 35.35 | 35.40 | 35.00 | 36.60 | 12,506,054 | 444,428,358 | 35.537 | 23.87 | 23.87 | 23.90 | 23.63 | 24.71 | 18,521,022 | 23.996 | 1.58% |
| 2018-02-07 | 0 | 34.80 | 34.75 | 34.80 | 34.40 | 38.55 | 23,827,301 | 865,910,011 | 36.341 | 23.50 | 23.46 | 23.50 | 23.23 | 26.03 | 35,287,387 | 24.539 | -4.13% |
| 2018-02-06 | 0 | 36.30 | 36.30 | 36.35 | 35.55 | 37.30 | 19,130,711 | 696,930,841 | 36.430 | 24.51 | 24.51 | 24.54 | 24.00 | 25.19 | 28,331,904 | 24.599 | -4.47% |
| 2018-02-05 | 0 | 38.00 | 38.00 | 38.05 | 36.90 | 38.75 | 10,474,468 | 395,869,959 | 37.794 | 25.66 | 25.66 | 25.69 | 24.92 | 26.17 | 15,512,315 | 25.520 | -1.68% |
| 2018-02-02 | 0 | 38.65 | 38.60 | 38.65 | 37.30 | 39.15 | 8,020,795 | 308,689,155 | 38.486 | 26.10 | 26.06 | 26.10 | 25.19 | 26.44 | 11,878,513 | 25.987 | 0.39% |
| 2018-02-01 | 0 | 38.50 | 38.45 | 38.50 | 38.25 | 40.95 | 15,975,732 | 631,259,422 | 39.514 | 26.00 | 25.96 | 26.00 | 25.83 | 27.65 | 23,659,492 | 26.681 | 0.52% |
| 2018-01-31 | 0 | 38.30 | 38.30 | 38.35 | 36.90 | 39.00 | 12,430,214 | 472,402,859 | 38.004 | 25.86 | 25.86 | 25.90 | 24.92 | 26.33 | 18,408,706 | 25.662 | -0.91% |
| 2018-01-30 | 0 | 38.65 | 38.65 | 38.70 | 37.90 | 39.45 | 16,166,102 | 624,389,446 | 38.623 | 26.10 | 26.10 | 26.13 | 25.59 | 26.64 | 23,941,424 | 26.080 | -0.90% |
| 2018-01-29 | 0 | 39.00 | 39.00 | 39.05 | 38.80 | 41.20 | 14,499,427 | 571,111,343 | 39.389 | 26.33 | 26.33 | 26.37 | 26.20 | 27.82 | 21,473,137 | 26.597 | -4.29% |
| 2018-01-26 | 0 | 40.75 | 40.75 | 40.80 | 39.85 | 40.90 | 9,498,680 | 384,067,674 | 40.434 | 27.52 | 27.52 | 27.55 | 26.91 | 27.62 | 14,067,208 | 27.302 | 1.88% |
| 2018-01-25 | 0 | 40.00 | 40.00 | 40.10 | 39.70 | 41.50 | 13,826,730 | 557,044,900 | 40.288 | 27.01 | 27.01 | 27.08 | 26.81 | 28.02 | 20,476,897 | 27.204 | -2.91% |
| 2018-01-24 | 0 | 41.20 | 41.15 | 41.20 | 40.50 | 42.10 | 8,938,077 | 369,342,920 | 41.322 | 27.82 | 27.79 | 27.82 | 27.35 | 28.43 | 13,236,975 | 27.902 | -1.67% |
| 2018-01-23 | 0 | 41.90 | 41.90 | 41.95 | 41.10 | 42.85 | 12,332,335 | 517,247,132 | 41.942 | 28.29 | 28.29 | 28.33 | 27.75 | 28.93 | 18,263,751 | 28.321 | 1.09% |
| 2018-01-22 | 0 | 41.45 | 41.35 | 41.45 | 40.10 | 41.80 | 8,406,684 | 347,598,680 | 41.348 | 27.99 | 27.92 | 27.99 | 27.08 | 28.22 | 12,450,001 | 27.920 | 1.84% |
| 2018-01-19 | 0 | 40.70 | 40.65 | 40.70 | 39.90 | 42.30 | 8,834,804 | 363,188,827 | 41.109 | 27.48 | 27.45 | 27.48 | 26.94 | 28.56 | 13,084,031 | 27.758 | 2.91% |
| 2018-01-18 | 0 | 39.55 | 39.55 | 39.65 | 39.55 | 41.20 | 16,123,629 | 649,374,121 | 40.275 | 26.71 | 26.71 | 26.77 | 26.71 | 27.82 | 23,878,522 | 27.195 | -1.37% |
| 2018-01-17 | 0 | 40.10 | 40.05 | 40.10 | 39.85 | 41.15 | 18,072,184 | 730,030,722 | 40.395 | 27.08 | 27.04 | 27.08 | 26.91 | 27.79 | 26,764,263 | 27.276 | -4.98% |
| 2018-01-16 | 0 | 42.20 | 42.20 | 42.25 | 38.60 | 42.40 | 18,280,630 | 746,473,631 | 40.834 | 28.49 | 28.49 | 28.53 | 26.06 | 28.63 | 27,072,964 | 27.573 | 9.18% |
| 2018-01-15 | 0 | 38.65 | 38.60 | 38.65 | 38.10 | 39.75 | 16,034,214 | 623,519,864 | 38.887 | 26.10 | 26.06 | 26.10 | 25.73 | 26.84 | 23,746,102 | 26.258 | 0.26% |
| 2018-01-12 | 0 | 38.55 | 38.55 | 38.60 | 38.45 | 39.95 | 13,194,551 | 513,817,735 | 38.942 | 26.03 | 26.03 | 26.06 | 25.96 | 26.98 | 19,540,662 | 26.295 | 0.13% |
| 2018-01-11 | 0 | 38.50 | 38.50 | 38.55 | 37.80 | 39.15 | 9,441,411 | 361,895,528 | 38.331 | 26.00 | 26.00 | 26.03 | 25.52 | 26.44 | 13,982,395 | 25.882 | -1.28% |
| 2018-01-10 | 0 | 39.00 | 38.90 | 39.00 | 37.50 | 39.30 | 15,657,723 | 607,075,860 | 38.772 | 26.33 | 26.27 | 26.33 | 25.32 | 26.54 | 23,188,532 | 26.180 | 1.96% |
| 2018-01-09 | 0 | 38.25 | 38.20 | 38.25 | 36.90 | 38.40 | 14,444,909 | 544,747,799 | 37.712 | 25.83 | 25.79 | 25.83 | 24.92 | 25.93 | 21,392,398 | 25.465 | 1.32% |
| 2018-01-08 | 0 | 37.75 | 37.75 | 37.80 | 36.90 | 39.30 | 22,177,596 | 843,836,789 | 38.049 | 25.49 | 25.49 | 25.52 | 24.92 | 26.54 | 32,844,233 | 25.692 | 2.86% |
| 2018-01-05 | 0 | 36.70 | 36.65 | 36.70 | 34.50 | 37.40 | 18,914,279 | 687,945,365 | 36.372 | 24.78 | 24.75 | 24.78 | 23.30 | 25.25 | 28,011,376 | 24.559 | 6.38% |
| 2018-01-04 | 0 | 34.50 | 34.50 | 34.60 | 33.85 | 35.15 | 10,205,281 | 353,917,057 | 34.680 | 23.30 | 23.30 | 23.36 | 22.86 | 23.73 | 15,113,659 | 23.417 | 1.02% |
| 2018-01-03 | 0 | 34.15 | 34.15 | 34.20 | 33.55 | 34.50 | 11,130,891 | 379,885,825 | 34.129 | 23.06 | 23.06 | 23.09 | 22.65 | 23.30 | 16,484,455 | 23.045 | -0.44% |
| 2018-01-02 | 0 | 34.30 | 34.30 | 34.35 | 31.25 | 34.55 | 16,609,178 | 556,624,072 | 33.513 | 23.16 | 23.16 | 23.19 | 21.10 | 23.33 | 24,597,603 | 22.629 | 9.94% |
| 2017-12-29 | 0 | 31.20 | 31.20 | 31.25 | 31.05 | 31.65 | 5,392,831 | 168,863,339 | 31.313 | 21.07 | 21.07 | 21.10 | 20.97 | 21.37 | 7,986,591 | 21.143 | 0.16% |
| 2017-12-28 | 0 | 31.15 | 31.15 | 31.20 | 30.10 | 31.60 | 7,293,415 | 227,263,450 | 31.160 | 21.03 | 21.03 | 21.07 | 20.32 | 21.34 | 10,801,289 | 21.040 | 1.80% |
| 2017-12-27 | 0 | 30.60 | 30.60 | 30.65 | 29.65 | 31.40 | 10,945,747 | 337,097,311 | 30.797 | 20.66 | 20.66 | 20.70 | 20.02 | 21.20 | 16,210,263 | 20.795 | 2.17% |
| 2017-12-22 | 0 | 29.95 | 29.90 | 29.95 | 28.65 | 29.95 | 9,809,909 | 290,284,354 | 29.591 | 20.22 | 20.19 | 20.22 | 19.35 | 20.22 | 14,528,127 | 19.981 | 4.54% |
| 2017-12-21 | 0 | 28.65 | 28.60 | 28.65 | 27.25 | 28.80 | 6,591,882 | 188,022,858 | 28.523 | 19.35 | 19.31 | 19.35 | 18.40 | 19.45 | 9,762,343 | 19.260 | 2.87% |
| 2017-12-20 | 0 | 27.85 | 27.85 | 27.90 | 27.75 | 28.50 | 5,833,150 | 163,809,148 | 28.082 | 18.81 | 18.81 | 18.84 | 18.74 | 19.24 | 8,638,688 | 18.962 | -1.76% |
| 2017-12-19 | 0 | 28.35 | 28.30 | 28.35 | 27.90 | 28.50 | 6,503,786 | 183,661,304 | 28.239 | 19.14 | 19.11 | 19.14 | 18.84 | 19.24 | 9,631,876 | 19.068 | 0.18% |
| 2017-12-18 | 0 | 28.30 | 28.25 | 28.30 | 28.05 | 28.85 | 8,212,393 | 233,042,648 | 28.377 | 19.11 | 19.08 | 19.11 | 18.94 | 19.48 | 12,162,263 | 19.161 | -1.74% |
| 2017-12-15 | 0 | 28.80 | 28.75 | 28.80 | 28.45 | 29.10 | 12,252,692 | 352,512,020 | 28.770 | 19.45 | 19.41 | 19.45 | 19.21 | 19.65 | 18,145,802 | 19.427 | -1.37% |
| 2017-12-14 | 0 | 29.20 | 29.15 | 29.20 | 28.15 | 29.20 | 10,205,086 | 294,128,946 | 28.822 | 19.72 | 19.68 | 19.72 | 19.01 | 19.72 | 15,113,370 | 19.462 | 3.18% |
| 2017-12-13 | 0 | 28.30 | 28.25 | 28.30 | 27.60 | 28.40 | 5,641,095 | 159,131,008 | 28.209 | 19.11 | 19.08 | 19.11 | 18.64 | 19.18 | 8,354,262 | 19.048 | 2.54% |
| 2017-12-12 | 0 | 27.60 | 27.60 | 27.70 | 27.60 | 28.80 | 7,187,634 | 202,279,447 | 28.143 | 18.64 | 18.64 | 18.70 | 18.64 | 19.45 | 10,644,631 | 19.003 | -3.16% |
| 2017-12-11 | 0 | 28.50 | 28.50 | 28.55 | 27.80 | 28.75 | 7,080,521 | 200,868,183 | 28.369 | 19.24 | 19.24 | 19.28 | 18.77 | 19.41 | 10,486,000 | 19.156 | 0.71% |
| 2017-12-08 | 0 | 28.30 | 28.25 | 28.30 | 27.15 | 28.50 | 11,588,447 | 324,129,796 | 27.970 | 19.11 | 19.08 | 19.11 | 18.33 | 19.24 | 17,162,079 | 18.886 | 2.91% |
| 2017-12-07 | 0 | 27.50 | 27.50 | 27.55 | 27.05 | 28.85 | 17,359,350 | 481,887,915 | 27.760 | 18.57 | 18.57 | 18.60 | 18.27 | 19.48 | 25,708,581 | 18.744 | -1.26% |
| 2017-12-06 | 0 | 27.85 | 27.85 | 27.90 | 27.85 | 29.15 | 23,839,360 | 674,652,148 | 28.300 | 18.81 | 18.81 | 18.84 | 18.81 | 19.68 | 35,305,246 | 19.109 | -3.13% |
| 2017-12-05 | 0 | 28.75 | 28.70 | 28.75 | 28.70 | 29.45 | 4,169,850 | 121,165,859 | 29.058 | 19.41 | 19.38 | 19.41 | 19.38 | 19.89 | 6,175,400 | 19.621 | -1.37% |
| 2017-12-04 | 0 | 29.15 | 29.15 | 29.20 | 28.55 | 29.55 | 4,650,019 | 136,026,938 | 29.253 | 19.68 | 19.68 | 19.72 | 19.28 | 19.95 | 6,886,513 | 19.753 | -0.85% |
| 2017-12-01 | 0 | 29.40 | 29.35 | 29.40 | 28.30 | 29.80 | 12,899,182 | 377,191,034 | 29.241 | 19.85 | 19.82 | 19.85 | 19.11 | 20.12 | 19,103,231 | 19.745 | 3.34% |
| 2017-11-30 | 0 | 28.45 | 28.45 | 28.55 | 28.45 | 29.75 | 15,386,387 | 442,262,372 | 28.744 | 19.21 | 19.21 | 19.28 | 19.21 | 20.09 | 22,786,693 | 19.409 | -4.69% |
| 2017-11-29 | 0 | 29.85 | 29.80 | 29.85 | 28.00 | 30.10 | 19,194,139 | 557,945,954 | 29.069 | 20.16 | 20.12 | 20.16 | 18.91 | 20.32 | 28,425,839 | 19.628 | 5.11% |
| 2017-11-28 | 0 | 28.40 | 28.40 | 28.45 | 27.75 | 28.60 | 6,907,906 | 194,657,923 | 28.179 | 19.18 | 19.18 | 19.21 | 18.74 | 19.31 | 10,230,364 | 19.027 | -1.39% |
| 2017-11-27 | 0 | 28.80 | 28.75 | 28.80 | 28.55 | 29.85 | 6,245,639 | 181,692,342 | 29.091 | 19.45 | 19.41 | 19.45 | 19.28 | 20.16 | 9,249,570 | 19.643 | -2.04% |
| 2017-11-24 | 0 | 29.40 | 29.35 | 29.40 | 28.75 | 30.00 | 7,094,570 | 209,052,739 | 29.467 | 19.85 | 19.82 | 19.85 | 19.41 | 20.26 | 10,506,806 | 19.897 | 2.08% |
| 2017-11-23 | 0 | 28.80 | 28.80 | 28.85 | 28.80 | 30.65 | 8,664,314 | 256,743,922 | 29.632 | 19.45 | 19.45 | 19.48 | 19.45 | 20.70 | 12,831,542 | 20.009 | -3.52% |
| 2017-11-22 | 0 | 29.85 | 29.80 | 29.85 | 29.15 | 31.00 | 17,884,393 | 537,301,389 | 30.043 | 20.16 | 20.12 | 20.16 | 19.68 | 20.93 | 26,486,152 | 20.286 | 2.40% |
| 2017-11-21 | 0 | 29.15 | 29.15 | 29.20 | 27.10 | 29.30 | 16,977,682 | 485,201,851 | 28.579 | 19.68 | 19.68 | 19.72 | 18.30 | 19.78 | 25,143,345 | 19.297 | 7.37% |
| 2017-11-20 | 0 | 27.15 | 27.15 | 27.20 | 26.95 | 28.20 | 9,053,789 | 247,979,800 | 27.390 | 18.33 | 18.33 | 18.37 | 18.20 | 19.04 | 13,408,340 | 18.494 | -3.38% |
| 2017-11-17 | 0 | 28.10 | 28.05 | 28.10 | 27.80 | 28.40 | 12,591,065 | 354,719,772 | 28.172 | 18.97 | 18.94 | 18.97 | 18.77 | 19.18 | 18,646,921 | 19.023 | 1.26% |
| 2017-11-16 | 0 | 27.75 | 27.75 | 27.80 | 27.55 | 28.40 | 5,417,100 | 151,303,197 | 27.931 | 18.74 | 18.74 | 18.77 | 18.60 | 19.18 | 8,022,533 | 18.860 | -0.72% |
| 2017-11-15 | 0 | 27.95 | 27.90 | 27.95 | 27.45 | 28.05 | 7,445,561 | 207,375,548 | 27.852 | 18.87 | 18.84 | 18.87 | 18.54 | 18.94 | 11,026,612 | 18.807 | 0.36% |
| 2017-11-14 | 0 | 27.85 | 27.85 | 27.90 | 27.10 | 28.25 | 8,330,440 | 231,886,108 | 27.836 | 18.81 | 18.81 | 18.84 | 18.30 | 19.08 | 12,337,086 | 18.796 | 0.91% |
| 2017-11-13 | 0 | 27.60 | 27.60 | 27.65 | 27.60 | 28.45 | 7,552,801 | 211,036,374 | 27.941 | 18.64 | 18.64 | 18.67 | 18.64 | 19.21 | 11,185,430 | 18.867 | -1.95% |
| 2017-11-10 | 0 | 28.15 | 28.10 | 28.15 | 27.95 | 28.45 | 5,214,967 | 147,272,311 | 28.240 | 19.01 | 18.97 | 19.01 | 18.87 | 19.21 | 7,723,181 | 19.069 | -0.35% |
| 2017-11-09 | 0 | 28.25 | 28.20 | 28.25 | 27.85 | 28.50 | 6,693,050 | 188,184,865 | 28.116 | 19.08 | 19.04 | 19.08 | 18.81 | 19.24 | 9,912,170 | 18.985 | 0.00% |
| 2017-11-08 | 0 | 28.25 | 28.25 | 28.30 | 27.70 | 28.40 | 6,166,620 | 173,919,297 | 28.203 | 19.08 | 19.08 | 19.11 | 18.70 | 19.18 | 9,132,545 | 19.044 | -0.18% |
| 2017-11-07 | 0 | 28.30 | 28.30 | 28.35 | 27.55 | 28.55 | 10,238,578 | 288,465,343 | 28.174 | 19.11 | 19.11 | 19.14 | 18.60 | 19.28 | 15,162,971 | 19.024 | 1.80% |
| 2017-11-06 | 0 | 27.80 | 27.80 | 27.85 | 26.85 | 28.00 | 9,114,981 | 249,804,181 | 27.406 | 18.77 | 18.77 | 18.81 | 18.13 | 18.91 | 13,498,963 | 18.505 | -0.89% |
| 2017-11-03 | 0 | 28.05 | 28.00 | 28.05 | 27.90 | 28.95 | 3,013,168 | 84,813,655 | 28.148 | 18.94 | 18.91 | 18.94 | 18.84 | 19.55 | 4,462,395 | 19.006 | -1.58% |
| 2017-11-02 | 0 | 28.50 | 28.45 | 28.50 | 27.95 | 28.75 | 5,066,388 | 143,897,834 | 28.402 | 19.24 | 19.21 | 19.24 | 18.87 | 19.41 | 7,503,141 | 19.178 | 0.53% |
| 2017-11-01 | 0 | 28.35 | 28.30 | 28.35 | 27.80 | 29.05 | 9,538,304 | 271,917,066 | 28.508 | 19.14 | 19.11 | 19.14 | 18.77 | 19.62 | 14,125,890 | 19.250 | 2.16% |
| 2017-10-31 | 0 | 27.75 | 27.75 | 27.85 | 27.50 | 28.25 | 6,761,605 | 188,419,674 | 27.866 | 18.74 | 18.74 | 18.81 | 18.57 | 19.08 | 10,013,697 | 18.816 | -1.25% |
| 2017-10-30 | 0 | 28.10 | 28.05 | 28.10 | 26.80 | 28.35 | 12,908,783 | 357,406,618 | 27.687 | 18.97 | 18.94 | 18.97 | 18.10 | 19.14 | 19,117,450 | 18.695 | 3.69% |
| 2017-10-27 | 0 | 27.10 | 27.10 | 27.15 | 26.95 | 28.20 | 8,082,182 | 221,359,167 | 27.389 | 18.30 | 18.30 | 18.33 | 18.20 | 19.04 | 11,969,425 | 18.494 | -2.17% |
| 2017-10-26 | 0 | 27.70 | 27.70 | 27.75 | 27.65 | 28.40 | 6,485,978 | 181,499,891 | 27.983 | 18.70 | 18.70 | 18.74 | 18.67 | 19.18 | 9,605,503 | 18.895 | -2.12% |
| 2017-10-25 | 0 | 28.30 | 28.30 | 28.40 | 27.50 | 29.00 | 13,935,474 | 394,026,484 | 28.275 | 19.11 | 19.11 | 19.18 | 18.57 | 19.58 | 20,637,943 | 19.092 | 3.10% |
| 2017-10-24 | 0 | 27.45 | 27.40 | 27.45 | 26.25 | 27.65 | 8,989,969 | 245,010,758 | 27.254 | 18.54 | 18.50 | 18.54 | 17.72 | 18.67 | 13,313,825 | 18.403 | 3.78% |
| 2017-10-23 | 0 | 26.45 | 26.45 | 26.55 | 26.25 | 26.95 | 4,671,649 | 123,802,894 | 26.501 | 17.86 | 17.86 | 17.93 | 17.72 | 18.20 | 6,918,546 | 17.894 | -1.49% |
| 2017-10-20 | 0 | 26.85 | 26.80 | 26.85 | 26.15 | 26.95 | 6,281,073 | 167,445,233 | 26.659 | 18.13 | 18.10 | 18.13 | 17.66 | 18.20 | 9,302,046 | 18.001 | 2.29% |
| 2017-10-19 | 0 | 26.25 | 26.20 | 26.25 | 26.10 | 27.45 | 10,807,976 | 289,029,846 | 26.742 | 17.72 | 17.69 | 17.72 | 17.62 | 18.54 | 16,006,229 | 18.057 | -1.50% |
| 2017-10-18 | 0 | 26.65 | 26.65 | 26.70 | 26.00 | 26.70 | 4,883,993 | 128,777,077 | 26.367 | 18.00 | 18.00 | 18.03 | 17.56 | 18.03 | 7,233,020 | 17.804 | 1.72% |
| 2017-10-17 | 0 | 26.20 | 26.20 | 26.25 | 26.05 | 27.00 | 5,249,581 | 138,340,948 | 26.353 | 17.69 | 17.69 | 17.72 | 17.59 | 18.23 | 7,774,443 | 17.794 | -2.60% |
| 2017-10-16 | 0 | 26.90 | 26.90 | 26.95 | 26.70 | 27.60 | 4,609,820 | 124,584,412 | 27.026 | 18.16 | 18.16 | 18.20 | 18.03 | 18.64 | 6,826,980 | 18.249 | -0.37% |
| 2017-10-13 | 0 | 27.00 | 27.00 | 27.05 | 26.70 | 27.50 | 3,651,740 | 98,585,248 | 26.997 | 18.23 | 18.23 | 18.27 | 18.03 | 18.57 | 5,408,097 | 18.229 | 0.75% |
| 2017-10-12 | 0 | 26.80 | 26.80 | 26.85 | 26.55 | 27.20 | 4,128,853 | 110,944,932 | 26.871 | 18.10 | 18.10 | 18.13 | 17.93 | 18.37 | 6,114,685 | 18.144 | 0.00% |
| 2017-10-11 | 0 | 26.80 | 26.80 | 26.85 | 26.60 | 27.85 | 6,351,246 | 171,670,432 | 27.029 | 18.10 | 18.10 | 18.13 | 17.96 | 18.81 | 9,405,970 | 18.251 | -1.83% |
| 2017-10-10 | 0 | 27.30 | 27.25 | 27.30 | 26.85 | 27.35 | 2,812,960 | 76,464,385 | 27.183 | 18.43 | 18.40 | 18.43 | 18.13 | 18.47 | 4,165,894 | 18.355 | -0.18% |
| 2017-10-09 | 0 | 27.35 | 27.35 | 27.40 | 27.05 | 27.95 | 6,879,412 | 187,968,680 | 27.323 | 18.47 | 18.47 | 18.50 | 18.27 | 18.87 | 10,188,165 | 18.450 | -2.32% |
| 2017-10-06 | 0 | 28.00 | 27.95 | 28.00 | 27.70 | 28.70 | 13,250,019 | 372,736,749 | 28.131 | 18.91 | 18.87 | 18.91 | 18.70 | 19.38 | 19,622,808 | 18.995 | 1.27% |
| 2017-10-04 | 0 | 27.65 | 27.65 | 27.70 | 26.55 | 27.80 | 8,432,830 | 230,558,338 | 27.341 | 18.67 | 18.67 | 18.70 | 17.93 | 18.77 | 12,488,722 | 18.461 | 4.54% |
| 2017-10-03 | 0 | 26.45 | 26.45 | 26.50 | 25.35 | 26.50 | 8,894,604 | 233,585,824 | 26.262 | 17.86 | 17.86 | 17.89 | 17.12 | 17.89 | 13,172,593 | 17.733 | 2.92% |
| 2017-09-29 | 0 | 25.70 | 25.70 | 25.75 | 25.50 | 26.20 | 4,886,875 | 125,508,570 | 25.683 | 17.35 | 17.35 | 17.39 | 17.22 | 17.69 | 7,237,288 | 17.342 | 0.00% |
| 2017-09-28 | 0 | 25.70 | 25.70 | 25.75 | 25.50 | 26.15 | 8,524,910 | 220,120,079 | 25.821 | 17.35 | 17.35 | 17.39 | 17.22 | 17.66 | 12,625,089 | 17.435 | -2.65% |
| 2017-09-27 | 0 | 26.40 | 26.35 | 26.40 | 24.95 | 26.40 | 20,235,298 | 523,711,544 | 25.881 | 17.83 | 17.79 | 17.83 | 16.85 | 17.83 | 29,967,758 | 17.476 | 6.24% |
| 2017-09-26 | 0 | 24.85 | 24.85 | 24.95 | 24.50 | 25.65 | 20,880,030 | 523,035,545 | 25.050 | 16.78 | 16.78 | 16.85 | 16.54 | 17.32 | 30,922,584 | 16.914 | 0.20% |
| 2017-09-25 | 0 | 24.80 | 24.80 | 24.85 | 24.70 | 26.50 | 25,279,190 | 639,232,968 | 25.287 | 16.75 | 16.75 | 16.78 | 16.68 | 17.89 | 37,437,584 | 17.075 | -7.98% |
| 2017-09-22 | 0 | 26.95 | 26.95 | 27.00 | 26.90 | 28.10 | 12,677,527 | 345,579,743 | 27.259 | 18.20 | 18.20 | 18.23 | 18.16 | 18.97 | 18,774,968 | 18.406 | -3.58% |
| 2017-09-21 | 0 | 27.95 | 27.95 | 28.05 | 27.75 | 28.50 | 16,099,410 | 452,116,371 | 28.083 | 18.87 | 18.87 | 18.94 | 18.74 | 19.24 | 23,842,655 | 18.963 | 0.00% |
| 2017-09-20 | 0 | 27.95 | 27.90 | 27.95 | 27.60 | 28.40 | 18,137,352 | 505,372,167 | 27.864 | 18.87 | 18.84 | 18.87 | 18.64 | 19.18 | 26,860,775 | 18.815 | -1.24% |
| 2017-09-19 | 0 | 28.30 | 28.30 | 28.35 | 27.75 | 29.15 | 19,223,113 | 549,470,855 | 28.584 | 19.11 | 19.11 | 19.14 | 18.74 | 19.68 | 28,468,748 | 19.301 | 0.71% |
| 2017-09-18 | 0 | 28.10 | 28.05 | 28.10 | 27.90 | 29.20 | 25,501,767 | 728,675,802 | 28.574 | 18.97 | 18.94 | 18.97 | 18.84 | 19.72 | 37,767,212 | 19.294 | -1.06% |
| 2017-09-15 | 0 | 28.40 | 28.35 | 28.40 | 27.30 | 29.35 | 43,250,147 | 1,234,970,410 | 28.554 | 19.18 | 19.14 | 19.18 | 18.43 | 19.82 | 64,051,933 | 19.281 | 2.90% |
| 2017-09-14 | 0 | 27.60 | 27.55 | 27.60 | 26.25 | 27.75 | 21,768,720 | 594,025,915 | 27.288 | 18.64 | 18.60 | 18.64 | 17.72 | 18.74 | 32,238,702 | 18.426 | 3.76% |
| 2017-09-13 | 0 | 26.60 | 26.55 | 26.60 | 26.35 | 27.00 | 10,817,925 | 288,525,960 | 26.671 | 17.96 | 17.93 | 17.96 | 17.79 | 18.23 | 16,020,963 | 18.009 | -0.19% |
| 2017-09-12 | 0 | 26.65 | 26.60 | 26.65 | 25.85 | 26.65 | 9,283,149 | 244,808,152 | 26.371 | 18.00 | 17.96 | 18.00 | 17.45 | 18.00 | 13,748,014 | 17.807 | 1.52% |
| 2017-09-11 | 0 | 26.25 | 26.20 | 26.25 | 25.60 | 26.55 | 9,686,629 | 252,138,691 | 26.030 | 17.72 | 17.69 | 17.72 | 17.29 | 17.93 | 14,345,554 | 17.576 | 1.55% |
| 2017-09-08 | 0 | 25.85 | 25.80 | 25.85 | 25.70 | 26.75 | 15,260,748 | 396,228,181 | 25.964 | 17.45 | 17.42 | 17.45 | 17.35 | 18.06 | 22,600,626 | 17.532 | -1.34% |
| 2017-09-07 | 0 | 26.20 | 26.15 | 26.20 | 24.10 | 26.35 | 36,764,161 | 938,437,503 | 25.526 | 17.69 | 17.66 | 17.69 | 16.27 | 17.79 | 54,446,418 | 17.236 | 9.62% |
| 2017-09-06 | 0 | 23.90 | 23.90 | 23.95 | 23.45 | 24.05 | 12,009,509 | 285,068,290 | 23.737 | 16.14 | 16.14 | 16.17 | 15.83 | 16.24 | 17,785,657 | 16.028 | 0.63% |
| 2017-09-05 | 0 | 23.75 | 23.75 | 23.80 | 23.35 | 24.70 | 32,685,949 | 786,973,767 | 24.077 | 16.04 | 16.04 | 16.07 | 15.77 | 16.68 | 48,406,731 | 16.258 | 3.04% |
| 2017-09-04 | 0 | 23.05 | 23.00 | 23.05 | 22.75 | 23.15 | 6,301,682 | 144,640,868 | 22.953 | 15.56 | 15.53 | 15.56 | 15.36 | 15.63 | 9,332,567 | 15.499 | -0.43% |
| 2017-09-01 | 0 | 23.15 | 23.10 | 23.15 | 22.90 | 23.75 | 11,195,520 | 258,534,062 | 23.093 | 15.63 | 15.60 | 15.63 | 15.46 | 16.04 | 16,580,168 | 15.593 | -1.28% |
| 2017-08-31 | 0 | 23.45 | 23.45 | 23.50 | 23.10 | 23.55 | 13,730,347 | 320,544,386 | 23.346 | 15.83 | 15.83 | 15.87 | 15.60 | 15.90 | 20,334,157 | 15.764 | 1.52% |
| 2017-08-30 | 0 | 23.10 | 23.10 | 23.15 | 22.85 | 23.35 | 16,162,486 | 374,041,859 | 23.143 | 15.60 | 15.60 | 15.63 | 15.43 | 15.77 | 23,936,068 | 15.627 | 0.65% |
| 2017-08-29 | 0 | 22.95 | 22.90 | 22.95 | 22.70 | 23.35 | 12,388,000 | 284,099,542 | 22.933 | 15.50 | 15.46 | 15.50 | 15.33 | 15.77 | 18,346,188 | 15.485 | -0.86% |
| 2017-08-28 | 0 | 23.15 | 23.15 | 23.20 | 22.45 | 23.20 | 26,845,159 | 614,704,293 | 22.898 | 15.63 | 15.63 | 15.67 | 15.16 | 15.67 | 39,756,728 | 15.462 | 0.87% |
| 2017-08-25 | 0 | 22.95 | 22.90 | 22.95 | 22.70 | 24.05 | 22,721,694 | 525,242,488 | 23.116 | 15.50 | 15.46 | 15.50 | 15.33 | 16.24 | 33,650,023 | 15.609 | -0.43% |
| 2017-08-24 | 0 | 23.05 | 23.05 | 23.10 | 22.75 | 23.65 | 22,843,963 | 528,461,033 | 23.134 | 15.56 | 15.56 | 15.60 | 15.36 | 15.97 | 33,831,099 | 15.621 | -0.86% |
| 2017-08-22 | 0 | 23.25 | 23.20 | 23.25 | 22.35 | 23.40 | 30,217,323 | 698,355,297 | 23.111 | 15.70 | 15.67 | 15.70 | 15.09 | 15.80 | 44,750,783 | 15.605 | 5.20% |
| 2017-08-21 | 0 | 22.10 | 22.10 | 22.15 | 21.70 | 22.25 | 7,061,200 | 155,214,427 | 21.981 | 14.92 | 14.92 | 14.96 | 14.65 | 15.02 | 10,457,387 | 14.843 | 1.61% |
| 2017-08-18 | 0 | 21.75 | 21.75 | 21.80 | 21.40 | 22.05 | 9,182,465 | 199,727,721 | 21.751 | 14.69 | 14.69 | 14.72 | 14.45 | 14.89 | 13,598,905 | 14.687 | -0.23% |
| 2017-08-17 | 0 | 21.80 | 21.75 | 21.80 | 21.40 | 21.85 | 12,101,906 | 261,594,309 | 21.616 | 14.72 | 14.69 | 14.72 | 14.45 | 14.75 | 17,922,493 | 14.596 | 0.00% |
| 2017-08-16 | 0 | 21.80 | 21.80 | 21.85 | 21.80 | 22.00 | 5,405,050 | 118,129,450 | 21.855 | 14.72 | 14.72 | 14.75 | 14.72 | 14.86 | 8,004,687 | 14.758 | -0.46% |
| 2017-08-15 | 0 | 21.90 | 21.90 | 21.95 | 21.85 | 22.30 | 10,602,260 | 233,253,091 | 22.000 | 14.79 | 14.79 | 14.82 | 14.75 | 15.06 | 15,701,571 | 14.855 | -0.90% |
| 2017-08-14 | 0 | 22.10 | 22.05 | 22.10 | 22.05 | 22.60 | 5,817,281 | 129,174,558 | 22.205 | 14.92 | 14.89 | 14.92 | 14.89 | 15.26 | 8,615,187 | 14.994 | 0.00% |
| 2017-08-11 | 0 | 22.10 | 22.10 | 22.15 | 21.95 | 22.60 | 16,334,974 | 361,211,740 | 22.113 | 14.92 | 14.92 | 14.96 | 14.82 | 15.26 | 24,191,517 | 14.931 | -2.21% |
| 2017-08-10 | 0 | 22.60 | 22.60 | 22.65 | 22.45 | 23.15 | 10,495,428 | 237,957,347 | 22.672 | 15.26 | 15.26 | 15.29 | 15.16 | 15.63 | 15,543,356 | 15.309 | -1.09% |
| 2017-08-09 | 0 | 22.85 | 22.85 | 22.90 | 22.45 | 23.15 | 11,823,462 | 270,398,119 | 22.870 | 15.43 | 15.43 | 15.46 | 15.16 | 15.63 | 17,510,128 | 15.442 | -0.65% |
| 2017-08-08 | 0 | 23.00 | 22.95 | 23.00 | 22.70 | 23.10 | 10,851,309 | 249,071,047 | 22.953 | 15.53 | 15.50 | 15.53 | 15.33 | 15.60 | 16,070,404 | 15.499 | 0.88% |
| 2017-08-07 | 0 | 22.80 | 22.80 | 22.85 | 22.75 | 23.15 | 7,199,310 | 164,901,967 | 22.905 | 15.40 | 15.40 | 15.43 | 15.36 | 15.63 | 10,661,923 | 15.466 | -0.44% |
| 2017-08-04 | 0 | 22.90 | 22.90 | 22.95 | 22.90 | 23.20 | 9,900,027 | 228,041,904 | 23.034 | 15.46 | 15.46 | 15.50 | 15.46 | 15.67 | 14,661,589 | 15.554 | 0.22% |
| 2017-08-03 | 0 | 22.85 | 22.85 | 22.90 | 22.60 | 23.05 | 12,940,355 | 296,733,855 | 22.931 | 15.43 | 15.43 | 15.46 | 15.26 | 15.56 | 19,164,207 | 15.484 | -0.44% |
| 2017-08-02 | 0 | 22.95 | 22.90 | 22.95 | 22.65 | 23.10 | 13,528,491 | 309,452,801 | 22.874 | 15.50 | 15.46 | 15.50 | 15.29 | 15.60 | 20,035,215 | 15.445 | 0.88% |
| 2017-08-01 | 0 | 22.75 | 22.75 | 22.80 | 22.60 | 23.30 | 14,903,728 | 339,093,856 | 22.752 | 15.36 | 15.36 | 15.40 | 15.26 | 15.73 | 22,071,892 | 15.363 | -1.30% |
| 2017-07-31 | 0 | 23.05 | 23.05 | 23.10 | 22.75 | 23.10 | 9,163,864 | 210,384,509 | 22.958 | 15.56 | 15.56 | 15.60 | 15.36 | 15.60 | 13,571,357 | 15.502 | 0.66% |
| 2017-07-28 | 0 | 22.90 | 22.85 | 22.90 | 22.60 | 23.00 | 16,590,343 | 378,538,392 | 22.817 | 15.46 | 15.43 | 15.46 | 15.26 | 15.53 | 24,569,709 | 15.407 | 1.78% |
| 2017-07-27 | 0 | 22.50 | 22.50 | 22.55 | 22.00 | 22.80 | 14,347,410 | 323,184,631 | 22.526 | 15.19 | 15.19 | 15.23 | 14.86 | 15.40 | 21,248,005 | 15.210 | 2.04% |
| 2017-07-26 | 0 | 22.05 | 22.00 | 22.05 | 21.80 | 22.50 | 12,921,449 | 284,690,465 | 22.032 | 14.89 | 14.86 | 14.89 | 14.72 | 15.19 | 19,136,208 | 14.877 | -0.23% |
| 2017-07-25 | 0 | 22.10 | 22.10 | 22.15 | 21.65 | 22.65 | 15,231,120 | 335,558,244 | 22.031 | 14.92 | 14.92 | 14.96 | 14.62 | 15.29 | 22,556,748 | 14.876 | -2.43% |
| 2017-07-24 | 0 | 22.65 | 22.60 | 22.65 | 22.45 | 23.10 | 9,582,908 | 217,428,879 | 22.689 | 15.29 | 15.26 | 15.29 | 15.16 | 15.60 | 14,191,947 | 15.321 | -1.05% |
| 2017-07-21 | 0 | 23.80 | 23.75 | 23.80 | 23.60 | 24.00 | 9,175,538 | 218,382,278 | 23.800 | 15.46 | 15.42 | 15.46 | 15.33 | 15.59 | 14,128,869 | 15.456 | 0.00% |
| 2017-07-20 | 0 | 23.80 | 23.80 | 23.85 | 23.55 | 24.00 | 12,638,657 | 301,315,195 | 23.841 | 15.46 | 15.46 | 15.49 | 15.29 | 15.59 | 19,461,521 | 15.483 | 0.85% |
| 2017-07-19 | 0 | 23.60 | 23.60 | 23.70 | 23.40 | 23.85 | 13,422,688 | 317,197,102 | 23.631 | 15.33 | 15.33 | 15.39 | 15.20 | 15.49 | 20,668,804 | 15.347 | 1.72% |
| 2017-07-18 | 0 | 23.20 | 23.20 | 23.30 | 23.20 | 24.20 | 30,261,808 | 717,907,665 | 23.723 | 15.07 | 15.07 | 15.13 | 15.07 | 15.72 | 46,598,370 | 15.406 | 0.00% |
| 2017-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 15.07 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 1 | 23.20 | 23.15 | 23.20 | 22.65 | 23.20 | 5,777,278 | 132,372,924 | 22.913 | 15.07 | 15.03 | 15.07 | 14.71 | 15.07 | 8,896,089 | 14.880 | 2.43% |
| 2017-07-13 | 0 | 22.65 | 22.60 | 22.65 | 22.65 | 23.50 | 19,167,327 | 440,279,221 | 22.970 | 14.71 | 14.68 | 14.71 | 14.71 | 15.26 | 29,514,634 | 14.917 | -1.74% |
| 2017-07-12 | 0 | 23.05 | 23.05 | 23.10 | 22.90 | 23.75 | 25,077,638 | 585,210,337 | 23.336 | 14.97 | 14.97 | 15.00 | 14.87 | 15.42 | 38,615,573 | 15.155 | -0.86% |
| 2017-07-11 | 0 | 23.25 | 23.25 | 23.30 | 22.80 | 23.55 | 24,505,383 | 569,849,767 | 23.254 | 15.10 | 15.10 | 15.13 | 14.81 | 15.29 | 37,734,392 | 15.102 | 2.42% |
| 2017-07-10 | 0 | 22.70 | 22.65 | 22.70 | 22.30 | 23.05 | 124,002,091 | 2,824,050,434 | 22.774 | 14.74 | 14.71 | 14.74 | 14.48 | 14.97 | 190,943,494 | 14.790 | -3.61% |
| 2017-07-07 | 0 | 23.55 | 23.55 | 23.60 | 22.60 | 23.85 | 24,568,055 | 577,345,876 | 23.500 | 15.29 | 15.29 | 15.33 | 14.68 | 15.49 | 37,830,896 | 15.261 | 1.95% |
| 2017-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 15.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 15.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 23.10 | 23.05 | 23.10 | 22.70 | 23.70 | 25,331,083 | 584,635,997 | 23.080 | 15.00 | 14.97 | 15.00 | 14.74 | 15.39 | 39,005,838 | 14.988 | -1.07% |
| 2017-07-03 | 0 | 23.35 | 23.30 | 23.35 | 22.40 | 23.50 | 19,024,864 | 438,461,758 | 23.047 | 15.16 | 15.13 | 15.16 | 14.55 | 15.26 | 29,295,264 | 14.967 | 5.66% |
| 2017-06-30 | 0 | 22.10 | 22.10 | 22.15 | 21.90 | 22.25 | 7,189,317 | 158,944,766 | 22.108 | 14.35 | 14.35 | 14.38 | 14.22 | 14.45 | 11,070,405 | 14.358 | -0.23% |
| 2017-06-29 | 0 | 22.15 | 22.15 | 22.20 | 22.05 | 22.30 | 5,959,980 | 132,231,962 | 22.187 | 14.38 | 14.38 | 14.42 | 14.32 | 14.48 | 9,177,421 | 14.408 | 1.37% |
| 2017-06-28 | 0 | 21.85 | 21.85 | 21.95 | 21.65 | 22.15 | 7,932,639 | 173,907,370 | 21.923 | 14.19 | 14.19 | 14.25 | 14.06 | 14.38 | 12,215,002 | 14.237 | -1.13% |
| 2017-06-27 | 0 | 22.10 | 22.05 | 22.10 | 21.80 | 22.55 | 12,022,070 | 265,633,822 | 22.096 | 14.35 | 14.32 | 14.35 | 14.16 | 14.64 | 18,512,075 | 14.349 | -1.12% |
| 2017-06-26 | 0 | 22.35 | 22.35 | 22.40 | 21.80 | 22.80 | 41,068,960 | 918,272,612 | 22.359 | 14.51 | 14.51 | 14.55 | 14.16 | 14.81 | 63,239,665 | 14.521 | 2.05% |
| 2017-06-23 | 0 | 21.90 | 21.90 | 21.95 | 20.90 | 22.05 | 23,882,814 | 519,158,179 | 21.738 | 14.22 | 14.22 | 14.25 | 13.57 | 14.32 | 36,775,734 | 14.117 | 3.79% |
| 2017-06-22 | 0 | 21.10 | 21.05 | 21.10 | 20.95 | 21.60 | 12,268,500 | 260,994,599 | 21.274 | 13.70 | 13.67 | 13.70 | 13.61 | 14.03 | 18,891,538 | 13.815 | 0.00% |
| 2017-06-21 | 0 | 21.10 | 21.10 | 21.15 | 20.70 | 21.55 | 9,723,243 | 205,781,727 | 21.164 | 13.70 | 13.70 | 13.74 | 13.44 | 13.99 | 14,972,247 | 13.744 | 0.72% |
| 2017-06-20 | 0 | 20.95 | 20.95 | 21.00 | 20.90 | 21.50 | 10,884,626 | 229,065,350 | 21.045 | 13.61 | 13.61 | 13.64 | 13.57 | 13.96 | 16,760,593 | 13.667 | -1.87% |
| 2017-06-19 | 0 | 21.35 | 21.35 | 21.40 | 21.25 | 21.60 | 11,446,474 | 244,859,225 | 21.392 | 13.87 | 13.87 | 13.90 | 13.80 | 14.03 | 17,625,749 | 13.892 | 0.47% |
| 2017-06-16 | 0 | 21.25 | 21.20 | 21.25 | 21.05 | 21.55 | 8,983,135 | 190,533,212 | 21.210 | 13.80 | 13.77 | 13.80 | 13.67 | 13.99 | 13,832,599 | 13.774 | -0.70% |
| 2017-06-15 | 0 | 21.40 | 21.40 | 21.45 | 21.10 | 21.70 | 10,048,091 | 214,201,198 | 21.318 | 13.90 | 13.90 | 13.93 | 13.70 | 14.09 | 15,472,462 | 13.844 | -1.61% |
| 2017-06-14 | 0 | 21.75 | 21.70 | 21.75 | 21.40 | 22.15 | 15,651,223 | 338,632,488 | 21.636 | 14.12 | 14.09 | 14.12 | 13.90 | 14.38 | 24,100,394 | 14.051 | -0.68% |
| 2017-06-13 | 0 | 21.90 | 21.90 | 21.95 | 21.60 | 22.30 | 29,145,339 | 638,901,992 | 21.921 | 14.22 | 14.22 | 14.25 | 14.03 | 14.48 | 44,879,186 | 14.236 | 2.10% |
| 2017-06-12 | 0 | 21.45 | 21.40 | 21.45 | 20.80 | 21.90 | 29,353,711 | 629,034,036 | 21.429 | 13.93 | 13.90 | 13.93 | 13.51 | 14.22 | 45,200,045 | 13.917 | 1.18% |
| 2017-06-09 | 0 | 21.20 | 21.15 | 21.20 | 20.95 | 21.55 | 14,541,266 | 307,922,075 | 21.176 | 13.77 | 13.74 | 13.77 | 13.61 | 13.99 | 22,391,236 | 13.752 | 0.00% |
| 2017-06-08 | 0 | 21.20 | 21.20 | 21.25 | 21.15 | 21.95 | 23,778,303 | 512,056,824 | 21.535 | 13.77 | 13.77 | 13.80 | 13.74 | 14.25 | 36,614,804 | 13.985 | -0.47% |
| 2017-06-07 | 0 | 21.30 | 21.30 | 21.35 | 20.60 | 22.15 | 42,575,745 | 914,266,863 | 21.474 | 13.83 | 13.83 | 13.87 | 13.38 | 14.38 | 65,559,874 | 13.946 | 5.19% |
| 2017-06-06 | 0 | 20.25 | 20.25 | 20.30 | 19.86 | 20.90 | 12,809,380 | 261,935,609 | 20.449 | 13.15 | 13.15 | 13.18 | 12.90 | 13.57 | 19,724,407 | 13.280 | 1.25% |
| 2017-06-05 | 0 | 20.00 | 20.00 | 20.05 | 19.80 | 20.25 | 7,997,492 | 159,939,836 | 19.999 | 12.99 | 12.99 | 13.02 | 12.86 | 13.15 | 12,314,865 | 12.988 | -0.74% |
| 2017-06-02 | 0 | 20.15 | 20.10 | 20.15 | 20.05 | 20.60 | 10,249,240 | 207,068,762 | 20.203 | 13.09 | 13.05 | 13.09 | 13.02 | 13.38 | 15,782,199 | 13.120 | -1.23% |
| 2017-06-01 | 0 | 20.40 | 20.35 | 20.40 | 20.25 | 20.90 | 8,870,992 | 181,402,730 | 20.449 | 13.25 | 13.22 | 13.25 | 13.15 | 13.57 | 13,659,916 | 13.280 | -1.45% |
| 2017-05-31 | 0 | 20.70 | 20.65 | 20.70 | 20.45 | 21.20 | 21,889,895 | 453,563,449 | 20.720 | 13.44 | 13.41 | 13.44 | 13.28 | 13.77 | 33,706,956 | 13.456 | -0.24% |
| 2017-05-29 | 0 | 20.75 | 20.75 | 20.80 | 20.15 | 21.10 | 15,747,321 | 328,084,097 | 20.834 | 13.48 | 13.48 | 13.51 | 13.09 | 13.70 | 24,248,369 | 13.530 | 1.97% |
| 2017-05-26 | 0 | 20.35 | 20.30 | 20.35 | 19.96 | 20.75 | 8,023,717 | 162,281,794 | 20.225 | 13.22 | 13.18 | 13.22 | 12.96 | 13.48 | 12,355,248 | 13.135 | -0.49% |
| 2017-05-25 | 0 | 20.45 | 20.45 | 20.50 | 19.96 | 20.80 | 23,147,574 | 473,768,081 | 20.467 | 13.28 | 13.28 | 13.31 | 12.96 | 13.51 | 35,643,582 | 13.292 | 2.97% |
| 2017-05-24 | 0 | 19.86 | 19.84 | 19.86 | 19.28 | 19.94 | 10,540,664 | 207,723,386 | 19.707 | 12.90 | 12.88 | 12.90 | 12.52 | 12.95 | 16,230,946 | 12.798 | 2.16% |
| 2017-05-23 | 0 | 19.44 | 19.42 | 19.44 | 19.30 | 19.70 | 9,092,664 | 177,184,315 | 19.487 | 12.62 | 12.61 | 12.62 | 12.53 | 12.79 | 14,001,256 | 12.655 | 0.31% |
| 2017-05-22 | 0 | 19.38 | 19.38 | 19.42 | 19.26 | 19.60 | 4,246,809 | 82,495,134 | 19.425 | 12.59 | 12.59 | 12.61 | 12.51 | 12.73 | 6,539,410 | 12.615 | -0.41% |
| 2017-05-19 | 0 | 19.46 | 19.44 | 19.46 | 19.20 | 19.64 | 8,317,185 | 161,991,039 | 19.477 | 12.64 | 12.62 | 12.64 | 12.47 | 12.75 | 12,807,142 | 12.648 | 1.35% |
| 2017-05-18 | 0 | 19.20 | 19.20 | 19.22 | 19.00 | 19.42 | 5,404,095 | 103,891,582 | 19.225 | 12.47 | 12.47 | 12.48 | 12.34 | 12.61 | 8,321,447 | 12.485 | -0.93% |
| 2017-05-17 | 0 | 19.38 | 19.36 | 19.38 | 19.20 | 19.50 | 5,185,822 | 100,245,766 | 19.331 | 12.59 | 12.57 | 12.59 | 12.47 | 12.66 | 7,985,341 | 12.554 | 0.41% |
| 2017-05-16 | 0 | 19.30 | 19.28 | 19.30 | 19.02 | 19.72 | 11,494,798 | 221,084,936 | 19.233 | 12.53 | 12.52 | 12.53 | 12.35 | 12.81 | 17,700,160 | 12.491 | -1.93% |
| 2017-05-15 | 0 | 19.68 | 19.66 | 19.68 | 19.48 | 19.76 | 5,753,880 | 112,788,886 | 19.602 | 12.78 | 12.77 | 12.78 | 12.65 | 12.83 | 8,860,060 | 12.730 | 0.10% |
| 2017-05-12 | 0 | 19.66 | 19.66 | 19.68 | 19.54 | 19.74 | 3,279,021 | 64,327,260 | 19.618 | 12.77 | 12.77 | 12.78 | 12.69 | 12.82 | 5,049,171 | 12.740 | -0.41% |
| 2017-05-11 | 0 | 19.74 | 19.74 | 19.76 | 19.54 | 19.88 | 6,502,559 | 128,274,607 | 19.727 | 12.82 | 12.82 | 12.83 | 12.69 | 12.91 | 10,012,906 | 12.811 | -0.20% |
| 2017-05-10 | 0 | 19.78 | 19.76 | 19.78 | 19.66 | 20.15 | 7,080,805 | 140,993,483 | 19.912 | 12.85 | 12.83 | 12.85 | 12.77 | 13.09 | 10,903,313 | 12.931 | -0.30% |
| 2017-05-09 | 0 | 19.84 | 19.82 | 19.84 | 19.16 | 19.86 | 6,254,289 | 122,804,897 | 19.635 | 12.88 | 12.87 | 12.88 | 12.44 | 12.90 | 9,630,610 | 12.752 | 2.59% |
| 2017-05-08 | 0 | 19.34 | 19.28 | 19.34 | 19.10 | 19.44 | 4,093,225 | 78,867,232 | 19.268 | 12.56 | 12.52 | 12.56 | 12.40 | 12.62 | 6,302,915 | 12.513 | -0.41% |
| 2017-05-05 | 0 | 19.42 | 19.42 | 19.44 | 19.14 | 19.74 | 7,537,345 | 146,074,246 | 19.380 | 12.61 | 12.61 | 12.62 | 12.43 | 12.82 | 11,606,312 | 12.586 | -1.72% |
| 2017-05-04 | 0 | 19.76 | 19.66 | 19.76 | 19.54 | 19.90 | 9,954,331 | 195,997,636 | 19.690 | 12.83 | 12.77 | 12.83 | 12.69 | 12.92 | 15,328,086 | 12.787 | 0.10% |
| 2017-05-02 | 0 | 19.74 | 19.74 | 19.76 | 19.64 | 20.05 | 4,261,322 | 84,212,088 | 19.762 | 12.82 | 12.82 | 12.83 | 12.75 | 13.02 | 6,561,758 | 12.834 | 0.00% |
| 2017-04-28 | 0 | 19.74 | 19.74 | 19.76 | 19.64 | 20.10 | 5,569,300 | 110,108,443 | 19.771 | 12.82 | 12.82 | 12.83 | 12.75 | 13.05 | 8,575,836 | 12.839 | -0.80% |
| 2017-04-27 | 0 | 19.90 | 19.88 | 19.90 | 19.52 | 20.30 | 9,447,894 | 186,902,267 | 19.782 | 12.92 | 12.91 | 12.92 | 12.68 | 13.18 | 14,548,254 | 12.847 | -1.73% |
| 2017-04-26 | 0 | 20.25 | 20.25 | 20.30 | 20.00 | 21.00 | 25,097,132 | 509,960,199 | 20.319 | 13.15 | 13.15 | 13.18 | 12.99 | 13.64 | 38,645,591 | 13.196 | -2.64% |
| 2017-04-25 | 0 | 20.80 | 20.70 | 20.80 | 20.50 | 20.85 | 3,820,219 | 79,226,567 | 20.739 | 13.51 | 13.44 | 13.51 | 13.31 | 13.54 | 5,882,530 | 13.468 | 0.73% |
| 2017-04-24 | 0 | 20.65 | 20.60 | 20.65 | 20.25 | 20.80 | 6,864,652 | 140,570,354 | 20.477 | 13.41 | 13.38 | 13.41 | 13.15 | 13.51 | 10,570,472 | 13.298 | 0.49% |
| 2017-04-21 | 0 | 20.55 | 20.55 | 20.60 | 20.55 | 21.10 | 3,360,056 | 69,648,766 | 20.728 | 13.35 | 13.35 | 13.38 | 13.35 | 13.70 | 5,173,952 | 13.461 | -1.44% |
| 2017-04-20 | 0 | 20.85 | 20.80 | 20.85 | 20.45 | 21.00 | 5,734,470 | 118,717,064 | 20.702 | 13.54 | 13.51 | 13.54 | 13.28 | 13.64 | 8,830,172 | 13.444 | -0.48% |
| 2017-04-19 | 0 | 20.95 | 20.95 | 21.00 | 20.65 | 21.15 | 2,648,800 | 55,420,182 | 20.923 | 13.61 | 13.61 | 13.64 | 13.41 | 13.74 | 4,078,731 | 13.588 | 0.24% |
| 2017-04-18 | 0 | 20.90 | 20.85 | 20.90 | 20.80 | 21.55 | 4,409,329 | 92,541,178 | 20.988 | 13.57 | 13.54 | 13.57 | 13.51 | 13.99 | 6,789,665 | 13.630 | -3.02% |
| 2017-04-13 | 0 | 21.55 | 21.50 | 21.55 | 21.25 | 21.85 | 5,901,781 | 127,495,806 | 21.603 | 13.99 | 13.96 | 13.99 | 13.80 | 14.19 | 9,087,804 | 14.029 | 1.65% |
| 2017-04-12 | 0 | 21.20 | 21.20 | 21.25 | 21.10 | 21.40 | 3,605,529 | 76,552,179 | 21.232 | 13.77 | 13.77 | 13.80 | 13.70 | 13.90 | 5,551,941 | 13.788 | 0.47% |
| 2017-04-11 | 0 | 21.10 | 21.05 | 21.10 | 20.80 | 21.40 | 3,721,255 | 78,199,633 | 21.014 | 13.70 | 13.67 | 13.70 | 13.51 | 13.90 | 5,730,141 | 13.647 | 0.00% |
| 2017-04-10 | 0 | 21.10 | 21.05 | 21.10 | 21.00 | 21.45 | 2,935,304 | 62,091,544 | 21.153 | 13.70 | 13.67 | 13.70 | 13.64 | 13.93 | 4,519,901 | 13.737 | -1.86% |
| 2017-04-07 | 0 | 21.50 | 21.45 | 21.50 | 20.90 | 21.75 | 6,444,330 | 137,269,867 | 21.301 | 13.96 | 13.93 | 13.96 | 13.57 | 14.12 | 9,923,243 | 13.833 | -0.23% |
| 2017-04-06 | 0 | 21.55 | 21.55 | 21.60 | 20.95 | 21.60 | 4,847,800 | 104,037,729 | 21.461 | 13.99 | 13.99 | 14.03 | 13.61 | 14.03 | 7,464,841 | 13.937 | 0.23% |
| 2017-04-05 | 0 | 21.50 | 21.45 | 21.50 | 20.95 | 21.50 | 5,522,776 | 117,814,003 | 21.332 | 13.96 | 13.93 | 13.96 | 13.61 | 13.96 | 8,504,196 | 13.854 | 2.63% |
| 2017-04-03 | 0 | 20.95 | 20.90 | 20.95 | 20.85 | 21.30 | 4,174,297 | 87,952,479 | 21.070 | 13.61 | 13.57 | 13.61 | 13.54 | 13.83 | 6,427,753 | 13.683 | -0.24% |
| 2017-03-31 | 0 | 21.00 | 21.00 | 21.05 | 20.65 | 21.10 | 4,941,100 | 103,261,081 | 20.898 | 13.64 | 13.64 | 13.67 | 13.41 | 13.70 | 7,608,508 | 13.572 | 0.24% |
| 2017-03-30 | 0 | 20.95 | 20.95 | 21.00 | 20.80 | 21.30 | 3,767,052 | 78,907,419 | 20.947 | 13.61 | 13.61 | 13.64 | 13.51 | 13.83 | 5,800,661 | 13.603 | -0.95% |
| 2017-03-29 | 0 | 21.15 | 21.15 | 21.20 | 21.00 | 22.05 | 12,010,586 | 256,172,422 | 21.329 | 13.74 | 13.74 | 13.77 | 13.64 | 14.32 | 18,494,392 | 13.851 | -4.51% |
| 2017-03-28 | 0 | 22.15 | 22.10 | 22.15 | 21.95 | 22.45 | 4,942,174 | 109,724,405 | 22.202 | 14.38 | 14.35 | 14.38 | 14.25 | 14.58 | 7,610,162 | 14.418 | 2.31% |
| 2017-03-27 | 0 | 21.65 | 21.60 | 21.65 | 21.55 | 22.75 | 5,960,904 | 130,390,587 | 21.874 | 14.06 | 14.03 | 14.06 | 13.99 | 14.77 | 9,178,844 | 14.206 | -4.63% |
| 2017-03-24 | 0 | 22.70 | 22.65 | 22.70 | 22.45 | 22.85 | 3,023,079 | 68,389,527 | 22.622 | 14.74 | 14.71 | 14.74 | 14.58 | 14.84 | 4,655,061 | 14.691 | 0.22% |
| 2017-03-23 | 0 | 22.65 | 22.65 | 22.70 | 22.30 | 22.90 | 5,067,941 | 115,043,276 | 22.700 | 14.71 | 14.71 | 14.74 | 14.48 | 14.87 | 7,803,823 | 14.742 | 0.67% |
| 2017-03-22 | 0 | 22.50 | 22.45 | 22.50 | 21.95 | 22.90 | 6,491,050 | 145,260,349 | 22.379 | 14.61 | 14.58 | 14.61 | 14.25 | 14.87 | 9,995,184 | 14.533 | -1.75% |
| 2017-03-21 | 0 | 22.90 | 22.85 | 22.90 | 22.40 | 23.15 | 8,177,140 | 187,173,580 | 22.890 | 14.87 | 14.84 | 14.87 | 14.55 | 15.03 | 12,591,495 | 14.865 | 2.46% |
| 2017-03-20 | 0 | 22.35 | 22.35 | 22.40 | 22.15 | 23.00 | 9,253,535 | 207,115,421 | 22.382 | 14.51 | 14.51 | 14.55 | 14.38 | 14.94 | 14,248,972 | 14.535 | -3.87% |
| 2017-03-17 | 0 | 23.25 | 23.20 | 23.25 | 22.70 | 23.60 | 18,803,416 | 435,443,729 | 23.158 | 15.10 | 15.07 | 15.10 | 14.74 | 15.33 | 28,954,269 | 15.039 | -1.27% |
| 2017-03-16 | 0 | 23.55 | 23.50 | 23.55 | 22.70 | 23.55 | 13,125,471 | 304,203,805 | 23.177 | 15.29 | 15.26 | 15.29 | 14.74 | 15.29 | 20,211,137 | 15.051 | 4.90% |
| 2017-03-15 | 0 | 22.45 | 22.40 | 22.45 | 21.75 | 22.50 | 5,919,192 | 132,014,035 | 22.303 | 14.58 | 14.55 | 14.58 | 14.12 | 14.61 | 9,114,614 | 14.484 | 1.81% |
| 2017-03-14 | 0 | 22.05 | 22.00 | 22.05 | 21.80 | 22.80 | 10,702,070 | 237,117,662 | 22.156 | 14.32 | 14.29 | 14.32 | 14.16 | 14.81 | 16,479,485 | 14.389 | 0.46% |
| 2017-03-13 | 0 | 21.95 | 21.90 | 21.95 | 21.10 | 22.25 | 10,907,231 | 238,735,967 | 21.888 | 14.25 | 14.22 | 14.25 | 13.70 | 14.45 | 16,795,401 | 14.214 | 3.05% |
| 2017-03-10 | 0 | 21.30 | 21.25 | 21.30 | 21.05 | 21.60 | 5,446,597 | 116,249,441 | 21.343 | 13.83 | 13.80 | 13.83 | 13.67 | 14.03 | 8,386,893 | 13.861 | 1.43% |
| 2017-03-09 | 0 | 21.00 | 21.00 | 21.05 | 20.70 | 21.25 | 7,295,702 | 153,237,911 | 21.004 | 13.64 | 13.64 | 13.67 | 13.44 | 13.80 | 11,234,220 | 13.640 | -1.87% |
| 2017-03-08 | 0 | 21.40 | 21.40 | 21.45 | 20.55 | 21.50 | 15,594,117 | 331,426,619 | 21.253 | 13.90 | 13.90 | 13.93 | 13.35 | 13.96 | 24,012,459 | 13.802 | 3.63% |
| 2017-03-07 | 0 | 20.65 | 20.60 | 20.65 | 19.78 | 20.75 | 15,425,659 | 314,729,313 | 20.403 | 13.41 | 13.38 | 13.41 | 12.85 | 13.48 | 23,753,061 | 13.250 | 4.40% |
| 2017-03-06 | 0 | 19.78 | 19.78 | 19.80 | 19.52 | 19.94 | 5,303,745 | 104,889,694 | 19.777 | 12.85 | 12.85 | 12.86 | 12.68 | 12.95 | 8,166,924 | 12.843 | 1.12% |
| 2017-03-03 | 0 | 19.56 | 19.54 | 19.56 | 19.50 | 19.68 | 2,851,850 | 55,779,588 | 19.559 | 12.70 | 12.69 | 12.70 | 12.66 | 12.78 | 4,391,395 | 12.702 | -0.41% |
| 2017-03-02 | 0 | 19.64 | 19.62 | 19.64 | 19.52 | 19.78 | 3,564,143 | 69,962,316 | 19.629 | 12.75 | 12.74 | 12.75 | 12.68 | 12.85 | 5,488,213 | 12.748 | -0.10% |
| 2017-03-01 | 0 | 19.66 | 19.64 | 19.66 | 19.38 | 19.70 | 3,486,243 | 68,216,343 | 19.567 | 12.77 | 12.75 | 12.77 | 12.59 | 12.79 | 5,368,260 | 12.707 | 0.82% |
| 2017-02-28 | 0 | 19.50 | 19.48 | 19.50 | 19.42 | 19.62 | 4,958,630 | 96,721,467 | 19.506 | 12.66 | 12.65 | 12.66 | 12.61 | 12.74 | 7,635,501 | 12.667 | -0.61% |
| 2017-02-27 | 0 | 19.62 | 19.62 | 19.64 | 19.26 | 19.66 | 5,206,720 | 101,771,855 | 19.546 | 12.74 | 12.74 | 12.75 | 12.51 | 12.77 | 8,017,521 | 12.694 | 0.51% |
| 2017-02-24 | 0 | 19.52 | 19.50 | 19.52 | 19.44 | 19.78 | 1,959,806 | 38,328,802 | 19.557 | 12.68 | 12.66 | 12.68 | 12.62 | 12.85 | 3,017,789 | 12.701 | -1.11% |
| 2017-02-23 | 0 | 19.74 | 19.74 | 19.76 | 19.30 | 19.80 | 8,099,126 | 158,818,076 | 19.609 | 12.82 | 12.82 | 12.83 | 12.53 | 12.86 | 12,471,366 | 12.735 | 2.07% |
| 2017-02-22 | 0 | 19.34 | 19.34 | 19.36 | 19.30 | 19.50 | 15,353,186 | 297,881,466 | 19.402 | 12.56 | 12.56 | 12.57 | 12.53 | 12.66 | 23,641,464 | 12.600 | 0.00% |
| 2017-02-21 | 0 | 19.34 | 19.32 | 19.34 | 19.22 | 19.56 | 5,448,812 | 105,610,928 | 19.382 | 12.56 | 12.55 | 12.56 | 12.48 | 12.70 | 8,390,304 | 12.587 | -0.31% |
| 2017-02-20 | 0 | 19.40 | 19.40 | 19.44 | 19.38 | 19.56 | 3,013,040 | 58,516,858 | 19.421 | 12.60 | 12.60 | 12.62 | 12.59 | 12.70 | 4,639,602 | 12.612 | 0.10% |
| 2017-02-17 | 0 | 19.38 | 19.36 | 19.38 | 19.22 | 19.78 | 4,724,795 | 91,634,412 | 19.394 | 12.59 | 12.57 | 12.59 | 12.48 | 12.85 | 7,275,433 | 12.595 | -1.22% |
| 2017-02-16 | 0 | 19.62 | 19.62 | 19.66 | 19.42 | 19.76 | 6,256,087 | 122,830,925 | 19.634 | 12.74 | 12.74 | 12.77 | 12.61 | 12.83 | 9,633,379 | 12.751 | 0.00% |
| 2017-02-15 | 0 | 19.62 | 19.62 | 19.68 | 19.60 | 20.00 | 6,725,552 | 133,196,604 | 19.805 | 12.74 | 12.74 | 12.78 | 12.73 | 12.99 | 10,356,280 | 12.861 | -1.60% |
| 2017-02-14 | 0 | 19.94 | 19.92 | 19.94 | 19.80 | 20.05 | 5,268,912 | 104,904,833 | 19.910 | 12.95 | 12.94 | 12.95 | 12.86 | 13.02 | 8,113,286 | 12.930 | -0.80% |
| 2017-02-13 | 0 | 20.10 | 20.10 | 20.15 | 19.96 | 20.20 | 4,155,900 | 83,482,800 | 20.088 | 13.05 | 13.05 | 13.09 | 12.96 | 13.12 | 6,399,425 | 13.045 | -0.25% |
| 2017-02-10 | 0 | 20.15 | 20.10 | 20.15 | 20.00 | 20.50 | 6,697,594 | 134,886,786 | 20.140 | 13.09 | 13.05 | 13.09 | 12.99 | 13.31 | 10,313,229 | 13.079 | -1.23% |
| 2017-02-09 | 0 | 20.40 | 20.35 | 20.40 | 20.05 | 20.50 | 6,273,820 | 127,608,674 | 20.340 | 13.25 | 13.22 | 13.25 | 13.02 | 13.31 | 9,660,685 | 13.209 | 0.99% |
| 2017-02-08 | 0 | 20.20 | 20.15 | 20.20 | 19.30 | 20.25 | 14,164,248 | 282,869,978 | 19.971 | 13.12 | 13.09 | 13.12 | 12.53 | 13.15 | 21,810,689 | 12.969 | 3.80% |
| 2017-02-07 | 0 | 19.46 | 19.44 | 19.46 | 19.36 | 19.60 | 2,508,479 | 48,860,162 | 19.478 | 12.64 | 12.62 | 12.64 | 12.57 | 12.73 | 3,862,659 | 12.649 | -0.10% |
| 2017-02-06 | 0 | 19.48 | 19.46 | 19.48 | 19.38 | 19.60 | 2,406,960 | 46,935,676 | 19.500 | 12.65 | 12.64 | 12.65 | 12.59 | 12.73 | 3,706,336 | 12.664 | 0.10% |
| 2017-02-03 | 0 | 19.46 | 19.46 | 19.48 | 19.20 | 19.70 | 3,585,600 | 69,649,346 | 19.425 | 12.64 | 12.64 | 12.65 | 12.47 | 12.79 | 5,521,254 | 12.615 | -0.21% |
| 2017-02-02 | 0 | 19.50 | 19.48 | 19.50 | 19.48 | 19.96 | 3,318,283 | 65,061,464 | 19.607 | 12.66 | 12.65 | 12.66 | 12.65 | 12.96 | 5,109,628 | 12.733 | -1.52% |
| 2017-02-01 | 0 | 19.80 | 19.80 | 19.82 | 19.50 | 19.86 | 2,969,400 | 58,575,855 | 19.726 | 12.86 | 12.86 | 12.87 | 12.66 | 12.90 | 4,572,404 | 12.811 | 0.00% |
| 2017-01-27 | 0 | 19.80 | 19.80 | 19.82 | 19.68 | 20.00 | 972,545 | 19,280,889 | 19.825 | 12.86 | 12.86 | 12.87 | 12.78 | 12.99 | 1,497,565 | 12.875 | 0.41% |
| 2017-01-26 | 0 | 19.72 | 19.70 | 19.72 | 19.64 | 19.98 | 3,457,612 | 68,462,881 | 19.801 | 12.81 | 12.79 | 12.81 | 12.75 | 12.98 | 5,324,172 | 12.859 | 0.82% |
| 2017-01-25 | 0 | 19.56 | 19.56 | 19.60 | 19.52 | 19.72 | 2,065,191 | 40,435,944 | 19.580 | 12.70 | 12.70 | 12.73 | 12.68 | 12.81 | 3,180,066 | 12.715 | -0.81% |
| 2017-01-24 | 0 | 19.72 | 19.66 | 19.72 | 19.48 | 19.74 | 2,065,960 | 40,569,041 | 19.637 | 12.81 | 12.77 | 12.81 | 12.65 | 12.82 | 3,181,250 | 12.753 | 0.72% |
| 2017-01-23 | 0 | 19.58 | 19.58 | 19.60 | 19.32 | 19.80 | 3,865,149 | 75,898,122 | 19.637 | 12.72 | 12.72 | 12.73 | 12.55 | 12.86 | 5,951,715 | 12.752 | 0.82% |
| 2017-01-20 | 0 | 19.42 | 19.42 | 19.44 | 19.38 | 19.74 | 2,247,920 | 43,791,375 | 19.481 | 12.61 | 12.61 | 12.62 | 12.59 | 12.82 | 3,461,439 | 12.651 | -1.62% |
| 2017-01-19 | 0 | 19.74 | 19.72 | 19.74 | 19.52 | 19.92 | 3,464,691 | 68,403,554 | 19.743 | 12.82 | 12.81 | 12.82 | 12.68 | 12.94 | 5,335,073 | 12.821 | -0.60% |
| 2017-01-18 | 0 | 19.86 | 19.84 | 19.86 | 19.62 | 19.94 | 5,933,300 | 117,749,566 | 19.846 | 12.90 | 12.88 | 12.90 | 12.74 | 12.95 | 9,136,338 | 12.888 | 1.33% |
| 2017-01-17 | 0 | 19.60 | 19.60 | 19.62 | 19.18 | 19.64 | 5,351,167 | 104,299,665 | 19.491 | 12.73 | 12.73 | 12.74 | 12.46 | 12.75 | 8,239,946 | 12.658 | 1.77% |
| 2017-01-16 | 0 | 19.26 | 19.24 | 19.26 | 19.04 | 19.70 | 6,995,400 | 134,511,001 | 19.228 | 12.51 | 12.49 | 12.51 | 12.36 | 12.79 | 10,771,803 | 12.487 | -2.03% |
| 2017-01-13 | 0 | 19.66 | 19.66 | 19.68 | 19.30 | 20.20 | 28,806,444 | 565,982,990 | 19.648 | 12.77 | 12.77 | 12.78 | 12.53 | 13.12 | 44,357,341 | 12.760 | 5.70% |
| 2017-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 18.60 | 18.60 | 18.62 | 18.34 | 18.66 | 5,468,100 | 101,335,482 | 18.532 | 12.08 | 12.08 | 12.09 | 11.91 | 12.12 | 8,420,004 | 12.035 | 0.98% |
| 2017-01-10 | 0 | 18.42 | 18.40 | 18.42 | 18.10 | 18.42 | 4,767,500 | 87,543,313 | 18.363 | 11.96 | 11.95 | 11.96 | 11.75 | 11.96 | 7,341,192 | 11.925 | 1.88% |
| 2017-01-09 | 0 | 18.08 | 18.06 | 18.08 | 18.02 | 18.22 | 2,218,142 | 40,137,115 | 18.095 | 11.74 | 11.73 | 11.74 | 11.70 | 11.83 | 3,415,586 | 11.751 | 0.22% |
| 2017-01-06 | 0 | 18.04 | 18.02 | 18.04 | 17.92 | 18.62 | 7,444,004 | 134,820,759 | 18.111 | 11.72 | 11.70 | 11.72 | 11.64 | 12.09 | 11,462,582 | 11.762 | -2.06% |
| 2017-01-05 | 0 | 18.42 | 18.36 | 18.42 | 17.90 | 18.42 | 6,927,745 | 126,473,208 | 18.256 | 11.96 | 11.92 | 11.96 | 11.62 | 11.96 | 10,667,625 | 11.856 | 2.91% |
| 2017-01-04 | 0 | 17.90 | 17.88 | 17.90 | 17.74 | 18.00 | 4,535,618 | 80,987,547 | 17.856 | 11.62 | 11.61 | 11.62 | 11.52 | 11.69 | 6,984,130 | 11.596 | 0.56% |
| 2017-01-03 | 0 | 17.80 | 17.80 | 17.82 | 17.64 | 17.88 | 3,834,000 | 68,194,487 | 17.787 | 11.56 | 11.56 | 11.57 | 11.46 | 11.61 | 5,903,750 | 11.551 | 0.56% |
| 2016-12-30 | 0 | 17.70 | 17.70 | 17.72 | 17.56 | 17.96 | 4,250,617 | 75,618,218 | 17.790 | 11.49 | 11.49 | 11.51 | 11.40 | 11.66 | 6,545,274 | 11.553 | 1.26% |
| 2016-12-29 | 0 | 17.48 | 17.48 | 17.52 | 17.40 | 17.72 | 5,281,837 | 92,585,442 | 17.529 | 11.35 | 11.35 | 11.38 | 11.30 | 11.51 | 8,133,189 | 11.384 | 0.11% |
| 2016-12-28 | 0 | 17.46 | 17.44 | 17.48 | 17.44 | 18.06 | 9,463,563 | 167,586,270 | 17.709 | 11.34 | 11.33 | 11.35 | 11.33 | 11.73 | 14,572,382 | 11.500 | -0.46% |
| 2016-12-23 | 0 | 17.54 | 17.54 | 17.56 | 17.50 | 17.90 | 9,058,877 | 159,861,539 | 17.647 | 11.39 | 11.39 | 11.40 | 11.36 | 11.62 | 13,949,229 | 11.460 | -1.68% |
| 2016-12-22 | 0 | 17.84 | 17.84 | 17.86 | 17.82 | 18.54 | 8,715,238 | 156,988,114 | 18.013 | 11.59 | 11.59 | 11.60 | 11.57 | 12.04 | 13,420,080 | 11.698 | -3.46% |
| 2016-12-21 | 0 | 18.48 | 18.48 | 18.52 | 18.10 | 18.66 | 7,620,167 | 140,508,126 | 18.439 | 12.00 | 12.00 | 12.03 | 11.75 | 12.12 | 11,733,845 | 11.975 | 0.76% |
| 2016-12-20 | 0 | 18.34 | 18.30 | 18.34 | 18.22 | 18.84 | 7,922,814 | 145,758,501 | 18.397 | 11.91 | 11.88 | 11.91 | 11.83 | 12.24 | 12,199,873 | 11.948 | -2.03% |
| 2016-12-19 | 0 | 18.72 | 18.72 | 18.74 | 18.12 | 18.90 | 11,689,061 | 217,088,987 | 18.572 | 12.16 | 12.16 | 12.17 | 11.77 | 12.27 | 17,999,294 | 12.061 | -3.21% |
| 2016-12-16 | 0 | 19.34 | 19.34 | 19.38 | 19.30 | 19.74 | 5,173,826 | 100,800,475 | 19.483 | 12.56 | 12.56 | 12.59 | 12.53 | 12.82 | 7,966,869 | 12.652 | -0.72% |
| 2016-12-15 | 0 | 19.48 | 19.46 | 19.48 | 19.26 | 19.80 | 9,052,200 | 175,684,269 | 19.408 | 12.65 | 12.64 | 12.65 | 12.51 | 12.86 | 13,938,948 | 12.604 | -1.91% |
| 2016-12-14 | 0 | 19.86 | 19.86 | 19.90 | 19.76 | 20.20 | 6,514,560 | 129,495,433 | 19.878 | 12.90 | 12.90 | 12.92 | 12.83 | 13.12 | 10,031,386 | 12.909 | -0.70% |
| 2016-12-13 | 0 | 20.00 | 19.98 | 20.00 | 19.76 | 20.50 | 13,384,649 | 268,043,335 | 20.026 | 12.99 | 12.98 | 12.99 | 12.83 | 13.31 | 20,610,230 | 13.005 | -2.44% |
| 2016-12-12 | 0 | 20.50 | 20.50 | 20.55 | 20.15 | 21.40 | 12,499,496 | 255,608,915 | 20.450 | 13.31 | 13.31 | 13.35 | 13.09 | 13.90 | 19,247,235 | 13.280 | -4.43% |
| 2016-12-09 | 0 | 21.45 | 21.40 | 21.45 | 21.15 | 21.80 | 5,176,776 | 111,110,180 | 21.463 | 13.93 | 13.90 | 13.93 | 13.74 | 14.16 | 7,971,412 | 13.939 | -1.38% |
| 2016-12-08 | 0 | 21.75 | 21.70 | 21.75 | 21.15 | 22.25 | 8,495,966 | 184,661,914 | 21.735 | 14.12 | 14.09 | 14.12 | 13.74 | 14.45 | 13,082,436 | 14.115 | 2.84% |
| 2016-12-07 | 0 | 21.15 | 21.10 | 21.15 | 20.55 | 21.60 | 11,613,600 | 242,970,749 | 20.921 | 13.74 | 13.70 | 13.74 | 13.35 | 14.03 | 17,883,097 | 13.587 | -0.24% |
| 2016-12-06 | 0 | 21.20 | 21.15 | 21.20 | 21.05 | 21.90 | 12,546,264 | 268,108,627 | 21.370 | 13.77 | 13.74 | 13.77 | 13.67 | 14.22 | 19,319,251 | 13.878 | -2.30% |
| 2016-12-05 | 0 | 21.70 | 21.70 | 21.75 | 21.25 | 22.80 | 20,004,858 | 435,612,558 | 21.775 | 14.09 | 14.09 | 14.12 | 13.80 | 14.81 | 30,804,299 | 14.141 | -7.07% |
| 2016-12-02 | 0 | 23.35 | 23.35 | 23.50 | 23.35 | 23.80 | 9,709,958 | 227,942,768 | 23.475 | 15.16 | 15.16 | 15.26 | 15.16 | 15.46 | 14,951,791 | 15.245 | -2.30% |
| 2016-12-01 | 0 | 23.90 | 23.90 | 23.95 | 23.40 | 24.10 | 9,031,886 | 214,377,130 | 23.736 | 15.52 | 15.52 | 15.55 | 15.20 | 15.65 | 13,907,668 | 15.414 | 0.42% |
| 2016-11-30 | 0 | 23.80 | 23.80 | 23.85 | 23.40 | 23.95 | 17,509,242 | 415,709,951 | 23.742 | 15.46 | 15.46 | 15.49 | 15.20 | 15.55 | 26,961,447 | 15.419 | 1.71% |
| 2016-11-29 | 0 | 23.40 | 23.30 | 23.40 | 23.00 | 23.50 | 13,130,763 | 304,857,860 | 23.217 | 15.20 | 15.13 | 15.20 | 14.94 | 15.26 | 20,219,286 | 15.078 | -0.64% |
| 2016-11-28 | 0 | 23.55 | 23.50 | 23.55 | 23.35 | 23.95 | 8,686,973 | 205,717,557 | 23.681 | 15.29 | 15.26 | 15.29 | 15.16 | 15.55 | 13,376,557 | 15.379 | 0.43% |
| 2016-11-25 | 0 | 23.45 | 23.40 | 23.45 | 23.10 | 23.70 | 10,332,149 | 241,944,405 | 23.417 | 15.23 | 15.20 | 15.23 | 15.00 | 15.39 | 15,909,866 | 15.207 | 1.52% |
| 2016-11-24 | 0 | 23.10 | 23.05 | 23.10 | 22.80 | 23.25 | 10,690,825 | 246,894,439 | 23.094 | 15.00 | 14.97 | 15.00 | 14.81 | 15.10 | 16,462,170 | 14.998 | -1.28% |
| 2016-11-23 | 0 | 23.40 | 23.30 | 23.40 | 22.30 | 23.40 | 15,050,805 | 346,802,370 | 23.042 | 15.20 | 15.13 | 15.20 | 14.48 | 15.20 | 23,175,845 | 14.964 | 5.41% |
| 2016-11-22 | 0 | 22.20 | 22.20 | 22.25 | 22.00 | 22.60 | 6,852,846 | 153,234,735 | 22.361 | 14.42 | 14.42 | 14.45 | 14.29 | 14.68 | 10,552,293 | 14.521 | 0.23% |
| 2016-11-21 | 0 | 22.15 | 22.05 | 22.15 | 21.75 | 22.35 | 6,750,511 | 148,853,909 | 22.051 | 14.38 | 14.32 | 14.38 | 14.12 | 14.51 | 10,394,713 | 14.320 | 0.91% |
| 2016-11-18 | 0 | 21.95 | 21.95 | 22.00 | 21.10 | 22.60 | 14,567,584 | 321,530,852 | 22.072 | 14.25 | 14.25 | 14.29 | 13.70 | 14.68 | 22,431,762 | 14.334 | 3.29% |
| 2016-11-17 | 0 | 21.25 | 21.25 | 21.30 | 20.95 | 21.50 | 4,315,012 | 91,739,227 | 21.260 | 13.80 | 13.80 | 13.83 | 13.61 | 13.96 | 6,644,432 | 13.807 | 0.95% |
| 2016-11-16 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.55 | 9,441,308 | 200,129,424 | 21.197 | 13.67 | 13.64 | 13.67 | 13.57 | 13.99 | 14,538,112 | 13.766 | 0.48% |
| 2016-11-15 | 0 | 20.95 | 20.95 | 21.00 | 20.35 | 21.20 | 12,177,470 | 254,855,305 | 20.928 | 13.61 | 13.61 | 13.64 | 13.22 | 13.77 | 18,751,367 | 13.591 | 2.20% |
| 2016-11-14 | 0 | 20.50 | 20.50 | 20.55 | 20.30 | 21.00 | 8,753,481 | 179,389,072 | 20.493 | 13.31 | 13.31 | 13.35 | 13.18 | 13.64 | 13,478,968 | 13.309 | -2.38% |
| 2016-11-11 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.35 | 11,588,083 | 242,974,398 | 20.968 | 13.64 | 13.61 | 13.64 | 13.44 | 13.87 | 17,843,804 | 13.617 | -2.33% |
| 2016-11-10 | 0 | 21.50 | 21.50 | 21.60 | 20.85 | 21.95 | 16,856,579 | 364,078,721 | 21.599 | 13.96 | 13.96 | 14.03 | 13.54 | 14.25 | 25,956,450 | 14.027 | 4.37% |
| 2016-11-09 | 0 | 20.60 | 20.60 | 20.65 | 19.80 | 21.00 | 17,371,267 | 358,036,861 | 20.611 | 13.38 | 13.38 | 13.41 | 12.86 | 13.64 | 26,748,988 | 13.385 | -0.72% |
| 2016-11-08 | 0 | 20.75 | 20.65 | 20.75 | 20.40 | 20.75 | 2,568,200 | 52,914,970 | 20.604 | 13.48 | 13.41 | 13.48 | 13.25 | 13.48 | 3,954,619 | 13.381 | 0.73% |
| 2016-11-07 | 0 | 20.60 | 20.60 | 20.65 | 20.30 | 20.75 | 4,354,803 | 89,626,303 | 20.581 | 13.38 | 13.38 | 13.41 | 13.18 | 13.48 | 6,705,704 | 13.366 | 1.23% |
| 2016-11-04 | 0 | 20.35 | 20.30 | 20.35 | 20.10 | 20.60 | 4,862,528 | 98,883,208 | 20.336 | 13.22 | 13.18 | 13.22 | 13.05 | 13.38 | 7,487,520 | 13.206 | -0.97% |
| 2016-11-03 | 0 | 20.55 | 20.50 | 20.55 | 20.50 | 20.85 | 5,281,176 | 109,250,544 | 20.687 | 13.35 | 13.31 | 13.35 | 13.31 | 13.54 | 8,132,171 | 13.434 | 0.00% |
| 2016-11-02 | 0 | 20.55 | 20.50 | 20.55 | 20.25 | 20.65 | 6,666,699 | 136,078,179 | 20.412 | 13.35 | 13.31 | 13.35 | 13.15 | 13.41 | 10,265,656 | 13.256 | -0.96% |
| 2016-11-01 | 0 | 20.75 | 20.70 | 20.75 | 20.25 | 20.95 | 14,718,260 | 305,473,680 | 20.755 | 13.48 | 13.44 | 13.48 | 13.15 | 13.61 | 22,663,779 | 13.478 | 2.22% |
| 2016-10-31 | 0 | 20.30 | 20.30 | 20.35 | 19.94 | 20.50 | 6,355,801 | 129,307,594 | 20.345 | 13.18 | 13.18 | 13.22 | 12.95 | 13.31 | 9,786,922 | 13.212 | 0.74% |
| 2016-10-28 | 0 | 20.15 | 20.15 | 20.20 | 19.90 | 20.30 | 6,665,159 | 133,753,483 | 20.068 | 13.09 | 13.09 | 13.12 | 12.92 | 13.18 | 10,263,285 | 13.032 | 0.25% |
| 2016-10-27 | 0 | 20.10 | 20.05 | 20.10 | 19.90 | 20.50 | 6,744,820 | 136,141,579 | 20.185 | 13.05 | 13.02 | 13.05 | 12.92 | 13.31 | 10,385,950 | 13.108 | -0.25% |
| 2016-10-26 | 0 | 20.15 | 20.15 | 20.20 | 19.90 | 20.40 | 10,499,840 | 212,929,691 | 20.279 | 13.09 | 13.09 | 13.12 | 12.92 | 13.25 | 16,168,083 | 13.170 | -0.74% |
| 2016-10-25 | 0 | 20.30 | 20.25 | 20.30 | 20.05 | 20.35 | 9,204,770 | 186,262,640 | 20.235 | 13.18 | 13.15 | 13.18 | 13.02 | 13.22 | 14,173,882 | 13.141 | -0.98% |
| 2016-10-24 | 0 | 20.50 | 20.50 | 20.55 | 19.64 | 20.55 | 13,726,116 | 278,486,495 | 20.289 | 13.31 | 13.31 | 13.35 | 12.75 | 13.35 | 21,136,035 | 13.176 | 2.50% |
| 2016-10-20 | 0 | 20.00 | 19.92 | 20.00 | 19.76 | 20.10 | 8,170,970 | 162,414,724 | 19.877 | 12.99 | 12.94 | 12.99 | 12.83 | 13.05 | 12,581,994 | 12.909 | 0.70% |
| 2016-10-19 | 0 | 19.86 | 19.86 | 19.88 | 19.64 | 20.05 | 8,868,700 | 176,409,260 | 19.891 | 12.90 | 12.90 | 12.91 | 12.75 | 13.02 | 13,656,387 | 12.918 | 1.33% |
| 2016-10-18 | 0 | 19.60 | 19.60 | 19.62 | 19.18 | 19.68 | 10,137,410 | 197,306,189 | 19.463 | 12.73 | 12.73 | 12.74 | 12.46 | 12.78 | 15,609,999 | 12.640 | 1.55% |
| 2016-10-17 | 0 | 19.30 | 19.22 | 19.30 | 19.00 | 19.36 | 9,229,176 | 176,672,861 | 19.143 | 12.53 | 12.48 | 12.53 | 12.34 | 12.57 | 14,211,463 | 12.432 | -0.31% |
| 2016-10-14 | 0 | 19.36 | 19.34 | 19.36 | 19.10 | 19.54 | 9,682,780 | 186,487,010 | 19.260 | 12.57 | 12.56 | 12.57 | 12.40 | 12.69 | 14,909,941 | 12.508 | 0.00% |
| 2016-10-13 | 0 | 19.36 | 19.34 | 19.36 | 19.18 | 19.50 | 10,550,586 | 204,955,387 | 19.426 | 12.57 | 12.56 | 12.57 | 12.46 | 12.66 | 16,246,224 | 12.616 | -0.51% |
| 2016-10-12 | 0 | 19.46 | 19.32 | 19.46 | 18.82 | 19.46 | 11,896,696 | 228,437,456 | 19.202 | 12.64 | 12.55 | 12.64 | 12.22 | 12.64 | 18,319,019 | 12.470 | 1.25% |
| 2016-10-11 | 0 | 19.22 | 19.20 | 19.22 | 19.14 | 19.94 | 18,138,791 | 353,633,272 | 19.496 | 12.48 | 12.47 | 12.48 | 12.43 | 12.95 | 27,930,853 | 12.661 | -3.32% |
| 2016-10-07 | 0 | 19.88 | 19.86 | 19.88 | 19.42 | 20.00 | 13,156,773 | 260,822,599 | 19.824 | 12.91 | 12.90 | 12.91 | 12.61 | 12.99 | 20,259,337 | 12.874 | 1.53% |
| 2016-10-06 | 0 | 19.58 | 19.56 | 19.58 | 19.32 | 20.05 | 19,007,432 | 372,647,237 | 19.605 | 12.72 | 12.70 | 12.72 | 12.55 | 13.02 | 29,268,422 | 12.732 | -2.34% |
| 2016-10-05 | 0 | 20.05 | 20.00 | 20.05 | 19.36 | 20.15 | 7,625,080 | 151,675,038 | 19.892 | 13.02 | 12.99 | 13.02 | 12.57 | 13.09 | 11,741,410 | 12.918 | -0.25% |
| 2016-10-04 | 0 | 20.10 | 20.10 | 20.15 | 19.98 | 20.25 | 7,948,985 | 159,664,831 | 20.086 | 13.05 | 13.05 | 13.09 | 12.98 | 13.15 | 12,240,172 | 13.044 | -0.74% |
| 2016-10-03 | 0 | 20.25 | 20.25 | 20.30 | 20.00 | 20.45 | 8,069,358 | 163,284,094 | 20.235 | 13.15 | 13.15 | 13.18 | 12.99 | 13.28 | 12,425,528 | 13.141 | 0.75% |
| 2016-09-30 | 0 | 20.10 | 20.10 | 20.15 | 20.05 | 20.50 | 8,994,472 | 182,205,587 | 20.258 | 13.05 | 13.05 | 13.09 | 13.02 | 13.31 | 13,850,056 | 13.156 | -2.19% |
| 2016-09-29 | 0 | 20.55 | 20.55 | 20.60 | 20.30 | 20.65 | 17,171,280 | 353,488,385 | 20.586 | 13.35 | 13.35 | 13.38 | 13.18 | 13.41 | 26,441,040 | 13.369 | 1.73% |
| 2016-09-28 | 0 | 20.20 | 20.20 | 20.25 | 19.84 | 20.40 | 9,758,089 | 197,066,019 | 20.195 | 13.12 | 13.12 | 13.15 | 12.88 | 13.25 | 15,025,905 | 13.115 | 0.50% |
| 2016-09-27 | 0 | 20.10 | 20.10 | 20.15 | 19.64 | 20.50 | 11,917,839 | 239,954,353 | 20.134 | 13.05 | 13.05 | 13.09 | 12.75 | 13.31 | 18,351,576 | 13.075 | 1.93% |
| 2016-09-26 | 0 | 19.72 | 19.70 | 19.72 | 19.64 | 20.25 | 6,724,880 | 133,093,857 | 19.791 | 12.81 | 12.79 | 12.81 | 12.75 | 13.15 | 10,355,245 | 12.853 | -2.62% |
| 2016-09-23 | 0 | 20.25 | 20.20 | 20.25 | 19.80 | 20.45 | 12,059,195 | 242,182,292 | 20.083 | 13.15 | 13.12 | 13.15 | 12.86 | 13.28 | 18,569,242 | 13.042 | 0.00% |
| 2016-09-22 | 0 | 20.25 | 20.25 | 20.30 | 20.20 | 20.70 | 23,331,895 | 477,347,009 | 20.459 | 13.15 | 13.15 | 13.18 | 13.12 | 13.44 | 35,927,407 | 13.286 | 0.75% |
| 2016-09-21 | 0 | 20.10 | 20.10 | 20.15 | 19.40 | 20.15 | 13,075,502 | 259,488,521 | 19.845 | 13.05 | 13.05 | 13.09 | 12.60 | 13.09 | 20,134,193 | 12.888 | 2.97% |
| 2016-09-20 | 0 | 19.52 | 19.52 | 19.54 | 19.22 | 19.86 | 13,794,506 | 270,157,792 | 19.584 | 12.68 | 12.68 | 12.69 | 12.48 | 12.90 | 21,241,345 | 12.718 | 1.67% |
| 2016-09-19 | 0 | 19.20 | 19.20 | 19.22 | 19.12 | 19.50 | 11,035,123 | 212,964,227 | 19.299 | 12.47 | 12.47 | 12.48 | 12.42 | 12.66 | 16,992,334 | 12.533 | -0.62% |
| 2016-09-15 | 0 | 19.32 | 19.32 | 19.34 | 19.08 | 19.36 | 5,906,564 | 113,916,522 | 19.286 | 12.55 | 12.55 | 12.56 | 12.39 | 12.57 | 9,095,169 | 12.525 | 0.52% |
| 2016-09-14 | 0 | 19.22 | 19.20 | 19.22 | 18.92 | 19.62 | 11,541,080 | 221,537,944 | 19.196 | 12.48 | 12.47 | 12.48 | 12.29 | 12.74 | 17,771,427 | 12.466 | -1.13% |
| 2016-09-13 | 0 | 19.44 | 19.42 | 19.44 | 19.30 | 19.90 | 10,203,459 | 199,493,770 | 19.552 | 12.62 | 12.61 | 12.62 | 12.53 | 12.92 | 15,711,704 | 12.697 | -1.52% |
| 2016-09-12 | 0 | 19.74 | 19.74 | 19.76 | 19.60 | 20.10 | 9,785,065 | 194,608,287 | 19.888 | 12.82 | 12.82 | 12.83 | 12.73 | 13.05 | 15,067,443 | 12.916 | -2.28% |
| 2016-09-09 | 0 | 20.20 | 20.20 | 20.25 | 20.05 | 20.45 | 6,964,446 | 141,000,593 | 20.246 | 13.12 | 13.12 | 13.15 | 13.02 | 13.28 | 10,724,139 | 13.148 | -0.49% |
| 2016-09-08 | 0 | 20.30 | 20.20 | 20.30 | 19.84 | 20.45 | 9,817,018 | 198,482,317 | 20.218 | 13.18 | 13.12 | 13.18 | 12.88 | 13.28 | 15,116,646 | 13.130 | 2.42% |
| 2016-09-07 | 0 | 19.82 | 19.82 | 19.88 | 19.82 | 20.15 | 5,971,954 | 119,234,291 | 19.966 | 12.87 | 12.87 | 12.91 | 12.87 | 13.09 | 9,195,859 | 12.966 | -1.88% |
| 2016-09-06 | 0 | 20.20 | 20.15 | 20.20 | 19.84 | 20.25 | 6,070,231 | 121,602,131 | 20.033 | 13.12 | 13.09 | 13.12 | 12.88 | 13.15 | 9,347,190 | 13.009 | 1.00% |
| 2016-09-05 | 0 | 20.00 | 19.98 | 20.00 | 19.84 | 20.25 | 6,497,025 | 129,863,215 | 19.988 | 12.99 | 12.98 | 12.99 | 12.88 | 13.15 | 10,004,385 | 12.981 | 0.60% |
| 2016-09-02 | 0 | 19.88 | 19.86 | 19.88 | 19.74 | 19.94 | 7,704,943 | 152,887,836 | 19.843 | 12.91 | 12.90 | 12.91 | 12.82 | 12.95 | 11,864,387 | 12.886 | 0.71% |
| 2016-09-01 | 0 | 19.74 | 19.74 | 19.76 | 19.74 | 20.25 | 5,796,393 | 115,478,851 | 19.923 | 12.82 | 12.82 | 12.83 | 12.82 | 13.15 | 8,925,523 | 12.938 | -0.80% |
| 2016-08-31 | 0 | 19.90 | 19.90 | 19.92 | 19.68 | 20.70 | 18,438,460 | 373,158,850 | 20.238 | 12.92 | 12.92 | 12.94 | 12.78 | 13.44 | 28,392,295 | 13.143 | -0.10% |
| 2016-08-30 | 0 | 19.92 | 19.92 | 19.96 | 19.50 | 20.15 | 8,071,939 | 160,503,092 | 19.884 | 12.94 | 12.94 | 12.96 | 12.66 | 13.09 | 12,429,502 | 12.913 | 2.26% |
| 2016-08-29 | 0 | 19.48 | 19.48 | 19.52 | 19.48 | 19.78 | 5,525,507 | 108,276,068 | 19.596 | 12.65 | 12.65 | 12.68 | 12.65 | 12.85 | 8,508,402 | 12.726 | -1.52% |
| 2016-08-26 | 0 | 19.78 | 19.78 | 19.80 | 19.54 | 20.25 | 7,577,803 | 150,989,534 | 19.925 | 12.85 | 12.85 | 12.86 | 12.69 | 13.15 | 11,668,611 | 12.940 | 0.41% |
| 2016-08-25 | 0 | 19.70 | 19.70 | 19.72 | 19.60 | 19.98 | 13,197,420 | 259,869,730 | 19.691 | 12.79 | 12.79 | 12.81 | 12.73 | 12.98 | 20,321,927 | 12.788 | -1.50% |
| 2016-08-24 | 0 | 20.00 | 19.96 | 20.00 | 19.70 | 20.10 | 19,727,440 | 392,235,076 | 19.883 | 12.99 | 12.96 | 12.99 | 12.79 | 13.05 | 30,377,119 | 12.912 | -0.50% |
| 2016-08-23 | 0 | 20.10 | 20.05 | 20.10 | 19.78 | 20.60 | 23,196,471 | 468,093,093 | 20.179 | 13.05 | 13.02 | 13.05 | 12.85 | 13.38 | 35,718,875 | 13.105 | -2.43% |
| 2016-08-22 | 0 | 20.60 | 20.55 | 20.60 | 20.20 | 20.85 | 13,041,720 | 267,653,511 | 20.523 | 13.38 | 13.35 | 13.38 | 13.12 | 13.54 | 20,082,174 | 13.328 | 1.73% |
| 2016-08-19 | 0 | 20.25 | 20.25 | 20.40 | 20.15 | 20.70 | 7,886,869 | 160,998,011 | 20.413 | 13.15 | 13.15 | 13.25 | 13.09 | 13.44 | 12,144,524 | 13.257 | -0.98% |
| 2016-08-18 | 0 | 20.45 | 20.45 | 20.50 | 19.90 | 20.65 | 27,144,960 | 552,770,291 | 20.364 | 13.28 | 13.28 | 13.31 | 12.92 | 13.41 | 41,798,920 | 13.225 | 0.74% |
| 2016-08-17 | 0 | 20.30 | 20.25 | 20.30 | 20.05 | 21.25 | 20,127,360 | 414,544,686 | 20.596 | 13.18 | 13.15 | 13.18 | 13.02 | 13.80 | 30,992,933 | 13.375 | -3.10% |
| 2016-08-16 | 0 | 20.95 | 20.90 | 20.95 | 20.60 | 21.40 | 19,397,258 | 406,471,134 | 20.955 | 13.61 | 13.57 | 13.61 | 13.38 | 13.90 | 29,868,692 | 13.609 | 2.20% |
| 2016-08-15 | 0 | 20.50 | 20.50 | 20.55 | 20.05 | 21.20 | 21,657,652 | 447,072,712 | 20.643 | 13.31 | 13.31 | 13.35 | 13.02 | 13.77 | 33,349,339 | 13.406 | 2.71% |
| 2016-08-12 | 0 | 19.96 | 19.94 | 19.96 | 19.60 | 20.25 | 33,329,424 | 675,406,372 | 20.265 | 12.96 | 12.95 | 12.96 | 12.73 | 13.15 | 51,322,011 | 13.160 | 0.81% |
| 2016-08-11 | 0 | 19.80 | 19.80 | 19.82 | 19.36 | 19.84 | 12,949,145 | 256,502,985 | 19.808 | 12.86 | 12.86 | 12.87 | 12.57 | 12.88 | 19,939,623 | 12.864 | 0.71% |
| 2016-08-10 | 0 | 19.66 | 19.64 | 19.66 | 19.42 | 19.84 | 35,660,840 | 714,905,301 | 20.047 | 12.77 | 12.75 | 12.77 | 12.61 | 12.88 | 54,912,021 | 13.019 | 0.82% |
| 2016-08-09 | 0 | 19.50 | 19.48 | 19.50 | 19.20 | 19.84 | 79,348,277 | 1,606,020,933 | 20.240 | 12.66 | 12.65 | 12.66 | 12.47 | 12.88 | 122,183,724 | 13.144 | 1.67% |
| 2016-08-08 | 0 | 19.18 | 19.16 | 19.18 | 18.72 | 19.68 | 15,365,829 | 296,570,213 | 19.301 | 12.46 | 12.44 | 12.46 | 12.16 | 12.78 | 23,660,932 | 12.534 | 1.48% |
| 2016-08-05 | 0 | 18.90 | 18.88 | 18.90 | 18.90 | 19.74 | 36,943,620 | 709,497,476 | 19.205 | 12.27 | 12.26 | 12.27 | 12.27 | 12.82 | 56,887,298 | 12.472 | 1.61% |
| 2016-08-04 | 0 | 18.60 | 18.60 | 18.62 | 17.70 | 18.66 | 26,170,545 | 478,985,800 | 18.302 | 12.08 | 12.08 | 12.09 | 11.49 | 12.12 | 40,298,476 | 11.886 | 3.22% |
| 2016-08-03 | 0 | 18.02 | 18.02 | 18.06 | 17.58 | 18.58 | 18,971,542 | 342,375,199 | 18.047 | 11.70 | 11.70 | 11.73 | 11.42 | 12.07 | 29,213,157 | 11.720 | 0.33% |
| 2016-08-01 | 0 | 17.96 | 17.96 | 18.00 | 17.26 | 18.06 | 29,724,292 | 530,019,360 | 17.831 | 11.66 | 11.66 | 11.69 | 11.21 | 11.73 | 45,770,681 | 11.580 | 2.39% |
| 2016-07-29 | 0 | 17.54 | 17.54 | 17.58 | 17.02 | 17.82 | 43,773,718 | 769,638,900 | 17.582 | 11.39 | 11.39 | 11.42 | 11.05 | 11.57 | 67,404,562 | 11.418 | -1.46% |
| 2016-07-28 | 0 | 17.80 | 17.80 | 17.82 | 15.90 | 17.82 | 60,889,154 | 1,037,774,000 | 17.044 | 11.56 | 11.56 | 11.57 | 10.33 | 11.57 | 93,759,611 | 11.068 | 11.53% |
| 2016-07-27 | 0 | 15.96 | 15.90 | 15.96 | 15.82 | 16.12 | 12,749,524 | 203,250,999 | 15.942 | 10.36 | 10.33 | 10.36 | 10.27 | 10.47 | 19,632,239 | 10.353 | 0.38% |
| 2016-07-26 | 0 | 15.90 | 15.90 | 15.94 | 15.90 | 16.20 | 12,838,463 | 205,968,294 | 16.043 | 10.33 | 10.33 | 10.35 | 10.33 | 10.52 | 19,769,191 | 10.419 | -0.50% |
| 2016-07-25 | 0 | 15.98 | 15.98 | 16.00 | 15.82 | 16.22 | 14,297,625 | 228,601,361 | 15.989 | 10.38 | 10.38 | 10.39 | 10.27 | 10.53 | 22,016,068 | 10.383 | -0.87% |
| 2016-07-22 | 0 | 16.12 | 16.12 | 16.16 | 15.60 | 16.24 | 49,348,638 | 785,848,614 | 15.924 | 10.47 | 10.47 | 10.49 | 10.13 | 10.55 | 75,989,052 | 10.342 | 3.87% |
| 2016-07-21 | 0 | 15.52 | 15.50 | 15.52 | 15.32 | 15.56 | 12,813,902 | 198,168,026 | 15.465 | 10.08 | 10.07 | 10.08 | 9.949 | 10.10 | 19,731,371 | 10.043 | 1.17% |
| 2016-07-20 | 0 | 15.34 | 15.32 | 15.34 | 15.16 | 15.60 | 18,484,674 | 284,425,958 | 15.387 | 9.962 | 9.949 | 9.962 | 9.845 | 10.13 | 28,463,457 | 9.9927 | 0.26% |
| 2016-07-19 | 0 | 15.30 | 15.30 | 15.32 | 15.30 | 15.52 | 9,949,617 | 152,922,187 | 15.370 | 9.936 | 9.936 | 9.949 | 9.936 | 10.08 | 15,320,827 | 9.9813 | -0.91% |
| 2016-07-18 | 0 | 15.44 | 15.44 | 15.48 | 15.38 | 15.72 | 12,233,267 | 189,036,163 | 15.453 | 10.03 | 10.03 | 10.05 | 9.988 | 10.21 | 18,837,285 | 10.035 | -1.78% |
| 2016-07-15 | 0 | 15.72 | 15.70 | 15.74 | 15.46 | 15.76 | 12,553,085 | 196,070,828 | 15.619 | 10.21 | 10.20 | 10.22 | 10.04 | 10.23 | 19,329,754 | 10.143 | 1.03% |
| 2016-07-14 | 0 | 15.56 | 15.54 | 15.60 | 15.48 | 15.84 | 20,410,077 | 318,206,171 | 15.591 | 10.10 | 10.09 | 10.13 | 10.05 | 10.29 | 31,428,272 | 10.125 | -1.64% |
| 2016-07-13 | 0 | 15.82 | 15.80 | 15.82 | 15.76 | 16.06 | 53,342,740 | 844,037,725 | 15.823 | 10.27 | 10.26 | 10.27 | 10.23 | 10.43 | 82,139,334 | 10.276 | -1.37% |
| 2016-07-12 | 0 | 16.04 | 16.02 | 16.06 | 15.68 | 16.12 | 17,603,672 | 280,558,116 | 15.937 | 10.42 | 10.40 | 10.43 | 10.18 | 10.47 | 27,106,854 | 10.350 | 1.01% |
| 2016-07-11 | 0 | 15.88 | 15.88 | 15.90 | 15.86 | 16.34 | 11,730,007 | 188,269,507 | 16.050 | 10.31 | 10.31 | 10.33 | 10.30 | 10.61 | 18,062,345 | 10.423 | -1.24% |
| 2016-07-08 | 0 | 16.08 | 16.06 | 16.08 | 15.72 | 16.34 | 17,890,436 | 286,347,289 | 16.006 | 10.44 | 10.43 | 10.44 | 10.21 | 10.61 | 27,548,425 | 10.394 | 1.52% |
| 2016-07-07 | 0 | 15.84 | 15.84 | 15.86 | 15.80 | 16.64 | 22,931,516 | 368,340,206 | 16.063 | 10.29 | 10.29 | 10.30 | 10.26 | 10.81 | 35,310,887 | 10.431 | -4.35% |
| 2016-07-06 | 0 | 16.56 | 16.52 | 16.56 | 16.34 | 17.36 | 71,354,480 | 1,195,959,053 | 16.761 | 10.75 | 10.73 | 10.75 | 10.61 | 11.27 | 109,874,548 | 10.885 | 0.85% |
| 2016-07-05 | 0 | 16.42 | 16.42 | 16.44 | 16.00 | 16.58 | 34,685,680 | 566,699,874 | 16.338 | 10.66 | 10.66 | 10.68 | 10.39 | 10.77 | 53,410,429 | 10.610 | 1.23% |
| 2016-07-04 | 0 | 16.22 | 16.20 | 16.24 | 15.08 | 16.66 | 51,179,114 | 822,290,004 | 16.067 | 10.53 | 10.52 | 10.55 | 9.793 | 10.82 | 78,807,694 | 10.434 | 6.71% |
| 2016-06-30 | 0 | 15.20 | 15.20 | 15.22 | 14.76 | 15.64 | 40,458,170 | 617,610,654 | 15.265 | 9.871 | 9.871 | 9.884 | 9.585 | 10.16 | 62,299,146 | 9.9136 | 4.25% |
| 2016-06-29 | 0 | 14.58 | 14.56 | 14.58 | 14.56 | 15.20 | 27,388,026 | 403,561,950 | 14.735 | 9.469 | 9.456 | 9.469 | 9.456 | 9.871 | 42,173,203 | 9.5692 | -2.29% |
| 2016-06-28 | 0 | 15.76 | 15.76 | 15.78 | 15.60 | 15.92 | 16,838,440 | 265,183,112 | 15.749 | 9.690 | 9.690 | 9.702 | 9.592 | 9.788 | 27,386,099 | 9.6831 | -1.87% |
| 2016-06-27 | 0 | 16.06 | 16.04 | 16.08 | 15.88 | 16.38 | 22,336,179 | 359,040,529 | 16.074 | 9.875 | 9.862 | 9.887 | 9.764 | 10.07 | 36,327,641 | 9.8834 | -3.83% |
| 2016-06-24 | 0 | 16.70 | 16.66 | 16.68 | 16.30 | 17.30 | 18,506,904 | 309,023,316 | 16.698 | 10.27 | 10.24 | 10.26 | 10.02 | 10.64 | 30,099,695 | 10.267 | -2.91% |
| 2016-06-23 | 0 | 17.20 | 17.18 | 17.20 | 17.14 | 17.62 | 9,352,242 | 161,479,590 | 17.266 | 10.58 | 10.56 | 10.58 | 10.54 | 10.83 | 15,210,520 | 10.616 | -1.49% |
| 2016-06-22 | 0 | 17.46 | 17.44 | 17.48 | 17.02 | 17.60 | 11,708,700 | 204,340,508 | 17.452 | 10.74 | 10.72 | 10.75 | 10.46 | 10.82 | 19,043,071 | 10.730 | 2.71% |
| 2016-06-21 | 0 | 17.00 | 16.98 | 17.02 | 16.82 | 17.10 | 10,053,843 | 170,650,143 | 16.974 | 10.45 | 10.44 | 10.46 | 10.34 | 10.51 | 16,351,606 | 10.436 | 0.00% |
| 2016-06-20 | 0 | 17.00 | 16.98 | 17.00 | 16.90 | 17.50 | 15,937,213 | 271,774,455 | 17.053 | 10.45 | 10.44 | 10.45 | 10.39 | 10.76 | 25,920,340 | 10.485 | -2.97% |
| 2016-06-17 | 0 | 17.52 | 17.48 | 17.50 | 17.10 | 17.66 | 26,666,621 | 466,398,542 | 17.490 | 10.77 | 10.75 | 10.76 | 10.51 | 10.86 | 43,370,688 | 10.754 | 3.42% |
| 2016-06-16 | 0 | 16.94 | 16.92 | 16.94 | 16.74 | 17.64 | 16,819,932 | 285,956,416 | 17.001 | 10.42 | 10.40 | 10.42 | 10.29 | 10.85 | 27,355,997 | 10.453 | -3.20% |
| 2016-06-15 | 0 | 17.50 | 17.50 | 17.52 | 17.22 | 17.56 | 16,647,988 | 289,890,435 | 17.413 | 10.76 | 10.76 | 10.77 | 10.59 | 10.80 | 27,076,347 | 10.706 | -1.24% |
| 2016-06-14 | 0 | 17.72 | 17.70 | 17.72 | 17.50 | 17.84 | 12,868,300 | 226,860,660 | 17.629 | 10.90 | 10.88 | 10.90 | 10.76 | 10.97 | 20,929,049 | 10.840 | -1.23% |
| 2016-06-13 | 0 | 17.94 | 17.92 | 17.94 | 17.60 | 18.10 | 9,556,471 | 170,029,918 | 17.792 | 11.03 | 11.02 | 11.03 | 10.82 | 11.13 | 15,542,679 | 10.940 | -2.07% |
| 2016-06-10 | 0 | 18.32 | 18.30 | 18.32 | 18.26 | 18.84 | 8,830,100 | 162,718,612 | 18.428 | 11.26 | 11.25 | 11.26 | 11.23 | 11.58 | 14,361,306 | 11.330 | -3.07% |
| 2016-06-08 | 0 | 18.90 | 18.88 | 18.90 | 18.72 | 19.10 | 13,688,752 | 258,268,724 | 18.867 | 11.62 | 11.61 | 11.62 | 11.51 | 11.74 | 22,263,435 | 11.601 | 0.43% |
| 2016-06-07 | 0 | 18.82 | 18.80 | 18.84 | 18.54 | 18.90 | 11,163,200 | 209,169,562 | 18.737 | 11.57 | 11.56 | 11.58 | 11.40 | 11.62 | 18,155,868 | 11.521 | 0.11% |
| 2016-06-06 | 0 | 18.80 | 18.74 | 18.82 | 18.34 | 18.86 | 4,243,022 | 78,796,277 | 18.571 | 11.56 | 11.52 | 11.57 | 11.28 | 11.60 | 6,900,866 | 11.418 | 0.64% |
| 2016-06-03 | 0 | 18.68 | 18.66 | 18.74 | 18.38 | 18.82 | 4,598,000 | 85,919,233 | 18.686 | 11.49 | 11.47 | 11.52 | 11.30 | 11.57 | 7,478,204 | 11.489 | 1.08% |
| 2016-06-02 | 0 | 18.48 | 18.48 | 18.50 | 18.48 | 18.76 | 5,491,926 | 102,142,588 | 18.599 | 11.36 | 11.36 | 11.37 | 11.36 | 11.53 | 8,932,088 | 11.435 | -1.49% |
| 2016-06-01 | 0 | 18.76 | 18.68 | 18.76 | 18.28 | 18.92 | 7,898,030 | 148,117,637 | 18.754 | 11.53 | 11.49 | 11.53 | 11.24 | 11.63 | 12,845,384 | 11.531 | 1.30% |
| 2016-05-31 | 0 | 18.52 | 18.50 | 18.54 | 18.18 | 18.62 | 12,053,890 | 222,497,252 | 18.459 | 11.39 | 11.37 | 11.40 | 11.18 | 11.45 | 19,604,490 | 11.349 | 1.87% |
| 2016-05-30 | 0 | 18.18 | 18.14 | 18.20 | 17.62 | 18.30 | 6,522,356 | 117,810,978 | 18.063 | 11.18 | 11.15 | 11.19 | 10.83 | 11.25 | 10,607,983 | 11.106 | 1.11% |
| 2016-05-27 | 0 | 17.98 | 17.94 | 17.98 | 17.88 | 18.18 | 9,440,411 | 170,350,739 | 18.045 | 11.06 | 11.03 | 11.06 | 10.99 | 11.18 | 15,353,918 | 11.095 | 0.78% |
| 2016-05-26 | 0 | 17.84 | 17.80 | 17.84 | 17.74 | 18.06 | 5,750,612 | 102,631,540 | 17.847 | 10.97 | 10.94 | 10.97 | 10.91 | 11.10 | 9,352,816 | 10.973 | -0.11% |
| 2016-05-25 | 0 | 17.86 | 17.82 | 17.88 | 17.82 | 18.48 | 8,269,066 | 148,672,807 | 17.979 | 10.98 | 10.96 | 10.99 | 10.96 | 11.36 | 13,448,838 | 11.055 | 0.68% |
| 2016-05-24 | 0 | 17.74 | 17.72 | 17.76 | 17.58 | 17.96 | 5,360,466 | 95,131,845 | 17.747 | 10.91 | 10.90 | 10.92 | 10.81 | 11.04 | 8,718,281 | 10.912 | 1.26% |
| 2016-05-23 | 0 | 17.52 | 17.48 | 17.52 | 17.48 | 17.86 | 4,669,761 | 82,475,291 | 17.662 | 10.77 | 10.75 | 10.77 | 10.75 | 10.98 | 7,594,916 | 10.859 | -0.23% |
| 2016-05-20 | 0 | 17.56 | 17.54 | 17.56 | 17.14 | 17.84 | 4,519,940 | 79,574,970 | 17.605 | 10.80 | 10.78 | 10.80 | 10.54 | 10.97 | 7,351,247 | 10.825 | 0.80% |
| 2016-05-19 | 0 | 17.42 | 17.40 | 17.48 | 17.36 | 17.94 | 3,189,900 | 55,983,613 | 17.550 | 10.71 | 10.70 | 10.75 | 10.67 | 11.03 | 5,188,065 | 10.791 | -1.80% |
| 2016-05-18 | 0 | 17.74 | 17.72 | 17.76 | 17.48 | 17.88 | 3,434,125 | 60,848,227 | 17.719 | 10.91 | 10.90 | 10.92 | 10.75 | 10.99 | 5,585,273 | 10.894 | -1.22% |
| 2016-05-17 | 0 | 17.96 | 17.96 | 17.98 | 17.74 | 18.24 | 4,548,380 | 81,781,907 | 17.980 | 11.04 | 11.04 | 11.06 | 10.91 | 11.21 | 7,397,501 | 11.055 | 0.22% |
| 2016-05-16 | 0 | 17.92 | 17.90 | 17.96 | 17.20 | 18.10 | 4,256,570 | 76,078,286 | 17.873 | 11.02 | 11.01 | 11.04 | 10.58 | 11.13 | 6,922,901 | 10.989 | 1.13% |
| 2016-05-13 | 0 | 17.72 | 17.70 | 17.76 | 17.50 | 18.12 | 5,452,130 | 97,088,429 | 17.807 | 10.90 | 10.88 | 10.92 | 10.76 | 11.14 | 8,867,364 | 10.949 | 0.57% |
| 2016-05-12 | 0 | 17.62 | 17.60 | 17.66 | 17.54 | 17.82 | 6,193,800 | 109,489,265 | 17.677 | 10.83 | 10.82 | 10.86 | 10.78 | 10.96 | 10,073,618 | 10.869 | -1.34% |
| 2016-05-11 | 0 | 17.86 | 17.84 | 17.88 | 17.64 | 18.42 | 6,894,211 | 123,245,641 | 17.877 | 10.98 | 10.97 | 10.99 | 10.85 | 11.33 | 11,212,769 | 10.992 | -1.98% |
| 2016-05-10 | 0 | 18.22 | 18.20 | 18.22 | 18.00 | 18.82 | 9,624,606 | 176,025,217 | 18.289 | 11.20 | 11.19 | 11.20 | 11.07 | 11.57 | 15,653,494 | 11.245 | -3.09% |
| 2016-05-09 | 0 | 18.80 | 18.76 | 18.80 | 18.62 | 18.94 | 8,173,967 | 153,453,105 | 18.773 | 11.56 | 11.53 | 11.56 | 11.45 | 11.65 | 13,294,169 | 11.543 | 0.43% |
| 2016-05-06 | 0 | 18.72 | 18.72 | 18.74 | 18.62 | 19.06 | 6,667,468 | 124,722,422 | 18.706 | 11.51 | 11.51 | 11.52 | 11.45 | 11.72 | 10,843,994 | 11.502 | -0.85% |
| 2016-05-05 | 0 | 18.88 | 18.86 | 18.92 | 18.86 | 19.14 | 2,309,891 | 43,746,399 | 18.939 | 11.61 | 11.60 | 11.63 | 11.60 | 11.77 | 3,756,815 | 11.645 | -1.77% |
| 2016-05-04 | 0 | 19.22 | 19.18 | 19.26 | 18.82 | 19.26 | 6,209,432 | 118,646,956 | 19.108 | 11.82 | 11.79 | 11.84 | 11.57 | 11.84 | 10,099,042 | 11.748 | 0.73% |
| 2016-05-03 | 0 | 19.08 | 19.08 | 19.10 | 18.82 | 19.48 | 5,435,129 | 104,110,015 | 19.155 | 11.73 | 11.73 | 11.74 | 11.57 | 11.98 | 8,839,713 | 11.778 | -1.85% |
| 2016-04-29 | 0 | 19.44 | 19.46 | 19.48 | 19.40 | 19.62 | 3,659,913 | 71,432,016 | 19.517 | 11.95 | 11.97 | 11.98 | 11.93 | 12.06 | 5,952,496 | 12.000 | -1.62% |
| 2016-04-28 | 0 | 19.76 | 19.74 | 19.80 | 19.50 | 19.94 | 4,345,680 | 85,734,822 | 19.729 | 12.15 | 12.14 | 12.17 | 11.99 | 12.26 | 7,067,829 | 12.130 | 0.61% |
| 2016-04-27 | 0 | 19.64 | 19.60 | 19.64 | 19.40 | 19.84 | 3,357,800 | 65,802,757 | 19.597 | 12.08 | 12.05 | 12.08 | 11.93 | 12.20 | 5,461,138 | 12.049 | 0.61% |
| 2016-04-26 | 0 | 19.52 | 19.48 | 19.52 | 19.06 | 19.54 | 7,283,758 | 140,831,318 | 19.335 | 12.00 | 11.98 | 12.00 | 11.72 | 12.01 | 11,846,330 | 11.888 | 0.21% |
| 2016-04-25 | 0 | 19.48 | 19.46 | 19.50 | 19.28 | 19.58 | 3,885,935 | 75,435,476 | 19.412 | 11.98 | 11.97 | 11.99 | 11.85 | 12.04 | 6,320,099 | 11.936 | 0.10% |
| 2016-04-22 | 0 | 19.46 | 19.46 | 19.48 | 19.26 | 19.96 | 6,137,071 | 119,413,764 | 19.458 | 11.97 | 11.97 | 11.98 | 11.84 | 12.27 | 9,981,354 | 11.964 | -2.51% |
| 2016-04-21 | 0 | 19.96 | 19.96 | 20.00 | 19.88 | 20.15 | 2,326,294 | 46,530,893 | 20.002 | 12.27 | 12.27 | 12.30 | 12.22 | 12.39 | 3,783,493 | 12.298 | -0.70% |
| 2016-04-20 | 0 | 20.10 | 20.00 | 20.10 | 19.74 | 20.25 | 10,537,187 | 210,594,067 | 19.986 | 12.36 | 12.30 | 12.36 | 12.14 | 12.45 | 17,137,719 | 12.288 | 0.90% |
| 2016-04-19 | 0 | 19.92 | 19.96 | 19.98 | 19.80 | 20.10 | 7,492,892 | 149,216,210 | 19.914 | 12.25 | 12.27 | 12.28 | 12.17 | 12.36 | 12,186,466 | 12.244 | 0.10% |
| 2016-04-18 | 0 | 19.90 | 19.86 | 19.90 | 19.70 | 20.10 | 6,521,737 | 129,818,149 | 19.905 | 12.24 | 12.21 | 12.24 | 12.11 | 12.36 | 10,606,976 | 12.239 | -1.00% |
| 2016-04-15 | 0 | 20.10 | 20.05 | 20.10 | 19.68 | 20.35 | 10,766,721 | 216,165,171 | 20.077 | 12.36 | 12.33 | 12.36 | 12.10 | 12.51 | 17,511,033 | 12.345 | 1.21% |
| 2016-04-14 | 0 | 19.86 | 19.80 | 19.82 | 19.72 | 20.25 | 7,520,056 | 149,743,145 | 19.913 | 12.21 | 12.17 | 12.19 | 12.12 | 12.45 | 12,230,646 | 12.243 | 1.43% |
| 2016-04-13 | 0 | 19.58 | 19.56 | 19.58 | 19.52 | 19.94 | 7,431,260 | 146,461,900 | 19.709 | 12.04 | 12.03 | 12.04 | 12.00 | 12.26 | 12,086,228 | 12.118 | 0.00% |
| 2016-04-12 | 0 | 19.58 | 19.56 | 19.58 | 19.34 | 19.60 | 3,398,633 | 66,249,719 | 19.493 | 12.04 | 12.03 | 12.04 | 11.89 | 12.05 | 5,527,549 | 11.985 | 0.82% |
| 2016-04-11 | 0 | 19.42 | 19.42 | 19.50 | 18.46 | 19.54 | 7,616,560 | 146,090,759 | 19.181 | 11.94 | 11.94 | 11.99 | 11.35 | 12.01 | 12,387,600 | 11.793 | 4.07% |
| 2016-04-08 | 0 | 18.66 | 18.64 | 18.72 | 18.40 | 18.76 | 5,367,897 | 99,924,414 | 18.615 | 11.47 | 11.46 | 11.51 | 11.31 | 11.53 | 8,730,367 | 11.446 | -0.11% |
| 2016-04-07 | 0 | 18.68 | 18.66 | 18.68 | 18.64 | 18.94 | 5,677,919 | 106,441,610 | 18.747 | 11.49 | 11.47 | 11.49 | 11.46 | 11.65 | 9,234,588 | 11.526 | 0.54% |
| 2016-04-06 | 0 | 18.58 | 18.58 | 18.62 | 18.40 | 18.94 | 6,226,779 | 116,172,127 | 18.657 | 11.42 | 11.42 | 11.45 | 11.31 | 11.65 | 10,127,256 | 11.471 | -1.28% |
| 2016-04-05 | 0 | 18.82 | 18.80 | 18.84 | 18.20 | 18.92 | 7,592,736 | 141,748,595 | 18.669 | 11.57 | 11.56 | 11.58 | 11.19 | 11.63 | 12,348,853 | 11.479 | 1.62% |
| 2016-04-01 | 0 | 18.52 | 18.48 | 18.50 | 18.48 | 19.06 | 5,066,447 | 94,579,819 | 18.668 | 11.39 | 11.36 | 11.37 | 11.36 | 11.72 | 8,240,087 | 11.478 | -2.63% |
| 2016-03-31 | 0 | 19.02 | 18.98 | 19.02 | 18.86 | 19.26 | 5,832,051 | 110,814,004 | 19.001 | 11.69 | 11.67 | 11.69 | 11.60 | 11.84 | 9,485,269 | 11.683 | 0.11% |
| 2016-03-30 | 0 | 19.00 | 19.00 | 19.04 | 18.64 | 19.06 | 6,516,643 | 123,450,193 | 18.944 | 11.68 | 11.68 | 11.71 | 11.46 | 11.72 | 10,598,691 | 11.648 | 2.81% |
| 2016-03-29 | 0 | 18.48 | 18.52 | 18.54 | 18.24 | 18.54 | 7,520,702 | 138,455,113 | 18.410 | 11.36 | 11.39 | 11.40 | 11.21 | 11.40 | 12,231,697 | 11.319 | -0.11% |
| 2016-03-24 | 0 | 18.50 | 18.48 | 18.50 | 18.40 | 18.72 | 4,517,800 | 83,865,737 | 18.563 | 11.37 | 11.36 | 11.37 | 11.31 | 11.51 | 7,347,766 | 11.414 | -2.12% |
| 2016-03-23 | 0 | 18.90 | 18.86 | 18.90 | 18.54 | 19.02 | 4,383,007 | 82,369,339 | 18.793 | 11.62 | 11.60 | 11.62 | 11.40 | 11.69 | 7,128,538 | 11.555 | 0.32% |
| 2016-03-22 | 0 | 18.84 | 18.82 | 18.88 | 18.80 | 19.24 | 7,126,759 | 134,888,577 | 18.927 | 11.58 | 11.57 | 11.61 | 11.56 | 11.83 | 11,590,986 | 11.637 | -1.15% |
| 2016-03-21 | 0 | 19.06 | 19.04 | 19.06 | 18.98 | 19.78 | 8,453,100 | 162,962,925 | 19.278 | 11.72 | 11.71 | 11.72 | 11.67 | 12.16 | 13,748,152 | 11.853 | -2.36% |
| 2016-03-18 | 0 | 19.52 | 19.42 | 19.50 | 19.44 | 20.05 | 11,976,528 | 236,298,545 | 19.730 | 12.00 | 11.94 | 11.99 | 11.95 | 12.33 | 19,478,668 | 12.131 | -1.91% |
| 2016-03-17 | 0 | 19.90 | 19.90 | 19.96 | 19.60 | 20.05 | 11,496,983 | 227,414,560 | 19.780 | 12.24 | 12.24 | 12.27 | 12.05 | 12.33 | 18,698,734 | 12.162 | 3.00% |
| 2016-03-16 | 0 | 19.32 | 19.32 | 19.34 | 19.16 | 19.52 | 10,108,939 | 195,368,570 | 19.326 | 11.88 | 11.88 | 11.89 | 11.78 | 12.00 | 16,441,214 | 11.883 | -0.51% |
| 2016-03-15 | 0 | 19.42 | 19.40 | 19.42 | 19.18 | 20.00 | 18,048,905 | 352,838,460 | 19.549 | 11.94 | 11.93 | 11.94 | 11.79 | 12.30 | 29,354,803 | 12.020 | -3.62% |
| 2016-03-14 | 0 | 20.15 | 20.10 | 20.20 | 19.00 | 20.95 | 31,589,793 | 635,803,136 | 20.127 | 12.39 | 12.36 | 12.42 | 11.68 | 12.88 | 51,377,752 | 12.375 | 9.99% |
| 2016-03-11 | 0 | 18.32 | 18.26 | 18.28 | 18.02 | 18.38 | 5,066,696 | 92,242,858 | 18.206 | 11.26 | 11.23 | 11.24 | 11.08 | 11.30 | 8,240,492 | 11.194 | 1.22% |
| 2016-03-10 | 0 | 18.10 | 18.10 | 18.16 | 17.80 | 18.30 | 3,436,491 | 62,443,865 | 18.171 | 11.13 | 11.13 | 11.17 | 10.94 | 11.25 | 5,589,121 | 11.172 | 0.00% |
| 2016-03-09 | 0 | 18.10 | 18.02 | 18.10 | 17.84 | 18.20 | 1,897,315 | 34,267,400 | 18.061 | 11.13 | 11.08 | 11.13 | 10.97 | 11.19 | 3,085,800 | 11.105 | -0.33% |
| 2016-03-08 | 0 | 18.16 | 18.10 | 18.14 | 17.82 | 18.24 | 3,397,600 | 61,280,718 | 18.036 | 11.17 | 11.13 | 11.15 | 10.96 | 11.21 | 5,525,869 | 11.090 | -0.55% |
| 2016-03-07 | 0 | 18.26 | 18.24 | 18.30 | 18.12 | 18.68 | 8,351,884 | 152,922,253 | 18.310 | 11.23 | 11.21 | 11.25 | 11.14 | 11.49 | 13,583,534 | 11.258 | -1.40% |
| 2016-03-04 | 0 | 18.52 | 18.50 | 18.56 | 18.46 | 18.86 | 7,307,575 | 135,675,208 | 18.566 | 11.39 | 11.37 | 11.41 | 11.35 | 11.60 | 11,885,066 | 11.416 | 0.43% |
| 2016-03-03 | 0 | 18.44 | 18.36 | 18.44 | 18.28 | 18.98 | 3,535,153 | 65,394,564 | 18.498 | 11.34 | 11.29 | 11.34 | 11.24 | 11.67 | 5,749,585 | 11.374 | -1.71% |
| 2016-03-02 | 0 | 18.76 | 18.70 | 18.80 | 18.18 | 18.90 | 9,042,227 | 168,894,805 | 18.678 | 11.53 | 11.50 | 11.56 | 11.18 | 11.62 | 14,706,310 | 11.485 | 5.75% |
| 2016-03-01 | 0 | 17.74 | 17.72 | 17.76 | 17.56 | 18.02 | 4,993,316 | 88,827,115 | 17.789 | 10.91 | 10.90 | 10.92 | 10.80 | 11.08 | 8,121,147 | 10.938 | 1.26% |
| 2016-02-29 | 0 | 17.52 | 17.54 | 17.60 | 17.36 | 17.76 | 4,780,537 | 84,000,076 | 17.571 | 10.77 | 10.78 | 10.82 | 10.67 | 10.92 | 7,775,082 | 10.804 | 0.46% |
| 2016-02-26 | 0 | 17.44 | 17.44 | 17.46 | 17.28 | 17.64 | 3,481,796 | 60,711,443 | 17.437 | 10.72 | 10.72 | 10.74 | 10.62 | 10.85 | 5,662,805 | 10.721 | 1.75% |
| 2016-02-25 | 0 | 17.14 | 17.14 | 17.16 | 17.02 | 17.54 | 3,316,912 | 57,218,692 | 17.251 | 10.54 | 10.54 | 10.55 | 10.46 | 10.78 | 5,394,638 | 10.607 | -0.12% |
| 2016-02-24 | 0 | 17.16 | 17.12 | 17.18 | 17.06 | 17.58 | 4,010,149 | 69,064,355 | 17.222 | 10.55 | 10.53 | 10.56 | 10.49 | 10.81 | 6,522,121 | 10.589 | -1.49% |
| 2016-02-23 | 0 | 17.42 | 17.38 | 17.42 | 17.16 | 17.46 | 3,792,070 | 65,765,664 | 17.343 | 10.71 | 10.69 | 10.71 | 10.55 | 10.74 | 6,167,436 | 10.663 | 1.28% |
| 2016-02-22 | 0 | 17.20 | 17.16 | 17.20 | 17.02 | 17.92 | 5,943,659 | 103,348,799 | 17.388 | 10.58 | 10.55 | 10.58 | 10.46 | 11.02 | 9,666,788 | 10.691 | 0.12% |
| 2016-02-19 | 0 | 17.18 | 17.22 | 17.24 | 16.48 | 17.24 | 8,899,483 | 150,938,656 | 16.960 | 10.56 | 10.59 | 10.60 | 10.13 | 10.60 | 14,474,151 | 10.428 | 2.14% |
| 2016-02-18 | 0 | 16.82 | 16.80 | 16.82 | 16.36 | 16.94 | 7,063,789 | 117,910,072 | 16.692 | 10.34 | 10.33 | 10.34 | 10.06 | 10.42 | 11,488,572 | 10.263 | 3.32% |
| 2016-02-17 | 0 | 16.28 | 16.22 | 16.28 | 16.20 | 16.76 | 6,770,376 | 111,170,712 | 16.420 | 10.01 | 9.973 | 10.01 | 9.961 | 10.30 | 11,011,364 | 10.096 | -2.05% |
| 2016-02-16 | 0 | 16.62 | 16.58 | 16.64 | 15.80 | 16.96 | 7,510,696 | 124,610,085 | 16.591 | 10.22 | 10.19 | 10.23 | 9.715 | 10.43 | 12,215,423 | 10.201 | 4.27% |
| 2016-02-15 | 0 | 15.94 | 15.92 | 15.94 | 15.80 | 16.40 | 8,307,915 | 132,520,674 | 15.951 | 9.801 | 9.788 | 9.801 | 9.715 | 10.08 | 13,512,023 | 9.8076 | 0.89% |
| 2016-02-12 | 0 | 15.80 | 15.76 | 15.82 | 15.52 | 16.10 | 9,610,751 | 151,967,376 | 15.812 | 9.715 | 9.690 | 9.727 | 9.543 | 9.899 | 15,630,960 | 9.7222 | -2.35% |
| 2016-02-11 | 0 | 16.18 | 16.14 | 16.20 | 16.00 | 17.50 | 9,861,100 | 161,554,550 | 16.383 | 9.948 | 9.924 | 9.961 | 9.838 | 10.76 | 16,038,128 | 10.073 | -8.69% |
| 2016-02-05 | 0 | 17.72 | 17.68 | 17.76 | 17.64 | 18.26 | 2,278,480 | 40,675,430 | 17.852 | 10.90 | 10.87 | 10.92 | 10.85 | 11.23 | 3,705,728 | 10.976 | 0.11% |
| 2016-02-04 | 0 | 17.70 | 17.70 | 17.72 | 17.34 | 17.82 | 4,351,039 | 76,656,935 | 17.618 | 10.88 | 10.88 | 10.90 | 10.66 | 10.96 | 7,076,545 | 10.833 | 3.27% |
| 2016-02-03 | 0 | 17.14 | 17.14 | 17.16 | 17.00 | 17.44 | 4,626,685 | 79,289,619 | 17.137 | 10.54 | 10.54 | 10.55 | 10.45 | 10.72 | 7,524,857 | 10.537 | -0.92% |
| 2016-02-02 | 0 | 17.30 | 17.24 | 17.32 | 17.02 | 17.52 | 5,774,494 | 99,756,177 | 17.275 | 10.64 | 10.60 | 10.65 | 10.46 | 10.77 | 9,391,658 | 10.622 | 0.35% |
| 2016-02-01 | 0 | 17.24 | 17.20 | 17.22 | 17.06 | 17.66 | 5,331,008 | 92,023,922 | 17.262 | 10.60 | 10.58 | 10.59 | 10.49 | 10.86 | 8,670,370 | 10.614 | -2.05% |
| 2016-01-29 | 0 | 17.60 | 17.58 | 17.66 | 17.02 | 17.68 | 4,337,652 | 75,933,661 | 17.506 | 10.82 | 10.81 | 10.86 | 10.46 | 10.87 | 7,054,773 | 10.763 | 1.38% |
| 2016-01-28 | 0 | 17.36 | 17.36 | 17.38 | 16.92 | 17.40 | 6,856,750 | 117,812,285 | 17.182 | 10.67 | 10.67 | 10.69 | 10.40 | 10.70 | 11,151,843 | 10.564 | 2.60% |
| 2016-01-27 | 0 | 16.92 | 16.88 | 16.94 | 16.84 | 17.36 | 7,562,822 | 128,586,061 | 17.002 | 10.40 | 10.38 | 10.42 | 10.35 | 10.67 | 12,300,201 | 10.454 | 0.12% |
| 2016-01-26 | 0 | 16.90 | 16.86 | 16.94 | 16.80 | 17.58 | 9,235,955 | 158,456,735 | 17.157 | 10.39 | 10.37 | 10.42 | 10.33 | 10.81 | 15,021,390 | 10.549 | -4.52% |
| 2016-01-25 | 0 | 17.70 | 17.66 | 17.70 | 17.38 | 17.90 | 5,805,943 | 102,287,450 | 17.618 | 10.88 | 10.86 | 10.88 | 10.69 | 11.01 | 9,442,806 | 10.832 | 0.45% |
| 2016-01-22 | 0 | 17.62 | 17.58 | 17.62 | 17.04 | 17.90 | 18,536,177 | 323,701,467 | 17.463 | 10.83 | 10.81 | 10.83 | 10.48 | 11.01 | 30,147,304 | 10.737 | 3.77% |
| 2016-01-21 | 0 | 16.98 | 16.96 | 17.02 | 16.86 | 17.54 | 9,334,275 | 160,074,704 | 17.149 | 10.44 | 10.43 | 10.46 | 10.37 | 10.78 | 15,181,298 | 10.544 | -2.86% |
| 2016-01-20 | 0 | 17.48 | 17.46 | 17.52 | 17.10 | 17.70 | 8,862,604 | 154,372,882 | 17.418 | 10.75 | 10.74 | 10.77 | 10.51 | 10.88 | 14,414,171 | 10.710 | -2.67% |
| 2016-01-19 | 0 | 17.96 | 17.92 | 17.94 | 17.30 | 18.14 | 9,256,740 | 165,241,293 | 17.851 | 11.04 | 11.02 | 11.03 | 10.64 | 11.15 | 15,055,195 | 10.976 | 3.10% |
| 2016-01-18 | 0 | 17.42 | 17.42 | 17.44 | 17.10 | 17.66 | 5,647,960 | 98,272,182 | 17.400 | 10.71 | 10.71 | 10.72 | 10.51 | 10.86 | 9,185,862 | 10.698 | -0.34% |
| 2016-01-15 | 0 | 17.48 | 17.52 | 17.56 | 17.28 | 18.04 | 10,860,874 | 190,388,810 | 17.530 | 10.75 | 10.77 | 10.80 | 10.62 | 11.09 | 17,664,164 | 10.778 | -3.32% |
| 2016-01-14 | 0 | 18.08 | 18.06 | 18.08 | 17.22 | 18.24 | 14,965,681 | 270,448,886 | 18.071 | 11.12 | 11.10 | 11.12 | 10.59 | 11.21 | 24,340,237 | 11.111 | -0.55% |
| 2016-01-13 | 0 | 18.18 | 18.16 | 18.20 | 18.08 | 19.54 | 13,479,675 | 249,661,416 | 18.521 | 11.18 | 11.17 | 11.19 | 11.12 | 12.01 | 21,923,392 | 11.388 | 0.44% |
| 2016-01-12 | 0 | 18.10 | 18.10 | 18.12 | 17.54 | 18.34 | 21,071,767 | 381,208,088 | 18.091 | 11.13 | 11.13 | 11.14 | 10.78 | 11.28 | 34,271,197 | 11.123 | 2.72% |
| 2016-01-11 | 0 | 17.62 | 17.64 | 17.66 | 17.60 | 18.86 | 36,103,166 | 654,351,233 | 18.124 | 10.83 | 10.85 | 10.86 | 10.82 | 11.60 | 58,718,318 | 11.144 | -10.65% |
| 2016-01-08 | 0 | 19.72 | 19.68 | 19.70 | 19.62 | 20.35 | 34,005,988 | 676,236,539 | 19.886 | 12.12 | 12.10 | 12.11 | 12.06 | 12.51 | 55,307,460 | 12.227 | -1.65% |
| 2016-01-07 | 0 | 20.05 | 19.98 | 20.00 | 19.00 | 20.55 | 60,948,929 | 1,199,383,150 | 19.678 | 12.33 | 12.28 | 12.30 | 11.68 | 12.64 | 99,127,556 | 12.099 | -3.61% |
| 2016-01-06 | 0 | 20.80 | 20.80 | 20.85 | 19.64 | 21.00 | 83,586,347 | 1,703,184,048 | 20.376 | 12.79 | 12.79 | 12.82 | 12.08 | 12.91 | 135,945,133 | 12.528 | -9.17% |
| 2016-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-24 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-18 | 1 | 22.90 | 22.80 | 22.90 | 21.70 | 24.10 | 19,862,370 | 453,950,438 | 22.855 | 14.08 | 14.02 | 14.08 | 13.34 | 14.82 | 32,304,229 | 14.052 | 2.00% |
| 2015-12-17 | 0 | 22.45 | 22.45 | 22.50 | 21.80 | 22.80 | 16,903,933 | 379,087,398 | 22.426 | 13.80 | 13.80 | 13.83 | 13.40 | 14.02 | 27,492,617 | 13.789 | 2.98% |
| 2015-12-16 | 0 | 21.80 | 21.85 | 21.90 | 20.15 | 21.90 | 19,866,117 | 425,947,985 | 21.441 | 13.40 | 13.43 | 13.47 | 12.39 | 13.47 | 32,310,324 | 13.183 | 3.32% |
| 2015-12-15 | 0 | 21.10 | 21.10 | 21.15 | 20.20 | 21.35 | 16,726,120 | 350,954,483 | 20.982 | 12.97 | 12.97 | 13.00 | 12.42 | 13.13 | 27,203,421 | 12.901 | 3.94% |
| 2015-12-14 | 0 | 20.30 | 20.20 | 20.35 | 20.10 | 20.65 | 16,915,792 | 343,756,627 | 20.322 | 12.48 | 12.42 | 12.51 | 12.36 | 12.70 | 27,511,904 | 12.495 | -3.56% |
| 2015-12-11 | 0 | 21.05 | 21.00 | 21.10 | 20.90 | 21.45 | 18,975,474 | 401,763,484 | 21.173 | 12.94 | 12.91 | 12.97 | 12.85 | 13.19 | 30,861,779 | 13.018 | 0.96% |
| 2015-12-10 | 0 | 20.85 | 20.80 | 20.95 | 20.80 | 22.20 | 19,799,310 | 427,274,085 | 21.580 | 12.82 | 12.79 | 12.88 | 12.79 | 13.65 | 32,201,668 | 13.269 | -3.02% |
| 2015-12-09 | 0 | 21.50 | 21.45 | 21.50 | 20.00 | 21.90 | 26,252,728 | 558,684,227 | 21.281 | 13.22 | 13.19 | 13.22 | 12.30 | 13.47 | 42,697,530 | 13.085 | 6.17% |
| 2015-12-08 | 0 | 20.25 | 20.25 | 20.35 | 19.92 | 20.60 | 16,947,290 | 342,210,588 | 20.193 | 12.45 | 12.45 | 12.51 | 12.25 | 12.67 | 27,563,133 | 12.416 | -1.70% |
| 2015-12-07 | 0 | 20.60 | 20.55 | 20.65 | 20.45 | 21.85 | 25,305,019 | 531,054,992 | 20.986 | 12.67 | 12.64 | 12.70 | 12.57 | 13.43 | 41,156,173 | 12.903 | -5.29% |
| 2015-12-04 | 0 | 21.75 | 21.65 | 21.85 | 20.60 | 21.90 | 33,995,859 | 732,540,356 | 21.548 | 13.37 | 13.31 | 13.43 | 12.67 | 13.47 | 55,290,986 | 13.249 | 2.11% |
| 2015-12-03 | 0 | 21.30 | 21.25 | 21.30 | 21.10 | 22.60 | 52,260,333 | 1,140,105,117 | 21.816 | 13.10 | 13.07 | 13.10 | 12.97 | 13.90 | 84,996,392 | 13.414 | 0.24% |
| 2015-12-02 | 0 | 21.25 | 21.20 | 21.30 | 20.70 | 22.95 | 62,480,258 | 1,360,194,501 | 21.770 | 13.07 | 13.03 | 13.10 | 12.73 | 14.11 | 101,618,114 | 13.385 | 2.66% |
| 2015-12-01 | 0 | 20.70 | 20.65 | 20.75 | 19.32 | 21.20 | 27,282,978 | 558,081,677 | 20.455 | 12.73 | 12.70 | 12.76 | 11.88 | 13.03 | 44,373,133 | 12.577 | 7.14% |
| 2015-11-30 | 0 | 19.32 | 19.30 | 19.36 | 18.62 | 19.58 | 13,590,123 | 262,000,139 | 19.279 | 11.88 | 11.87 | 11.90 | 11.45 | 12.04 | 22,103,025 | 11.854 | 1.90% |
| 2015-11-27 | 0 | 18.96 | 18.92 | 19.02 | 18.82 | 19.40 | 8,621,918 | 163,206,189 | 18.929 | 11.66 | 11.63 | 11.69 | 11.57 | 11.93 | 14,022,718 | 11.639 | -1.96% |
| 2015-11-26 | 0 | 19.34 | 19.32 | 19.36 | 19.18 | 19.60 | 5,345,146 | 103,199,540 | 19.307 | 11.89 | 11.88 | 11.90 | 11.79 | 12.05 | 8,693,365 | 11.871 | -0.10% |
| 2015-11-25 | 0 | 19.36 | 19.36 | 19.44 | 19.00 | 19.44 | 5,566,266 | 107,163,241 | 19.252 | 11.90 | 11.90 | 11.95 | 11.68 | 11.95 | 9,052,995 | 11.837 | 1.15% |
| 2015-11-24 | 0 | 19.14 | 19.08 | 19.14 | 18.84 | 19.20 | 5,437,276 | 103,370,504 | 19.011 | 11.77 | 11.73 | 11.77 | 11.58 | 11.81 | 8,843,205 | 11.689 | 0.00% |
| 2015-11-23 | 0 | 19.14 | 19.12 | 19.20 | 19.04 | 19.40 | 7,909,210 | 151,755,249 | 19.187 | 11.77 | 11.76 | 11.81 | 11.71 | 11.93 | 12,863,567 | 11.797 | -1.03% |
| 2015-11-20 | 0 | 19.34 | 19.34 | 19.40 | 19.00 | 19.40 | 4,018,366 | 77,307,512 | 19.239 | 11.89 | 11.89 | 11.93 | 11.68 | 11.93 | 6,535,485 | 11.829 | 1.79% |
| 2015-11-19 | 0 | 19.00 | 18.96 | 18.98 | 18.74 | 19.80 | 8,771,141 | 167,795,202 | 19.130 | 11.68 | 11.66 | 11.67 | 11.52 | 12.17 | 14,265,415 | 11.762 | -1.76% |
| 2015-11-18 | 0 | 19.34 | 19.32 | 19.34 | 18.48 | 19.46 | 15,902,116 | 304,185,932 | 19.129 | 11.89 | 11.88 | 11.89 | 11.36 | 11.97 | 25,863,258 | 11.761 | 4.65% |
| 2015-11-17 | 0 | 18.48 | 18.48 | 18.50 | 18.34 | 18.90 | 4,954,179 | 92,039,441 | 18.578 | 11.36 | 11.36 | 11.37 | 11.28 | 11.62 | 8,057,494 | 11.423 | 0.98% |
| 2015-11-16 | 0 | 18.30 | 18.22 | 18.28 | 17.92 | 18.42 | 3,090,803 | 56,156,267 | 18.169 | 11.25 | 11.20 | 11.24 | 11.02 | 11.33 | 5,026,893 | 11.171 | -0.76% |
| 2015-11-13 | 0 | 18.44 | 18.40 | 18.46 | 18.10 | 18.50 | 4,563,493 | 83,484,869 | 18.294 | 11.34 | 11.31 | 11.35 | 11.13 | 11.37 | 7,422,081 | 11.248 | -1.18% |
| 2015-11-12 | 0 | 18.66 | 18.66 | 18.68 | 18.38 | 18.74 | 3,677,400 | 68,635,227 | 18.664 | 11.47 | 11.47 | 11.49 | 11.30 | 11.52 | 5,980,936 | 11.476 | 1.52% |
| 2015-11-11 | 0 | 18.38 | 18.34 | 18.38 | 18.30 | 18.68 | 3,822,514 | 70,440,407 | 18.428 | 11.30 | 11.28 | 11.30 | 11.25 | 11.49 | 6,216,950 | 11.330 | -0.97% |
| 2015-11-10 | 0 | 18.56 | 18.52 | 18.58 | 18.42 | 18.80 | 7,128,735 | 132,841,038 | 18.635 | 11.41 | 11.39 | 11.42 | 11.33 | 11.56 | 11,594,200 | 11.458 | -0.96% |
| 2015-11-09 | 0 | 18.74 | 18.70 | 18.74 | 18.60 | 19.14 | 5,081,200 | 95,837,783 | 18.861 | 11.52 | 11.50 | 11.52 | 11.44 | 11.77 | 8,264,082 | 11.597 | -1.26% |
| 2015-11-06 | 0 | 18.98 | 18.94 | 18.96 | 18.72 | 19.28 | 5,146,211 | 97,331,680 | 18.913 | 11.67 | 11.65 | 11.66 | 11.51 | 11.85 | 8,369,816 | 11.629 | 0.96% |
| 2015-11-05 | 0 | 18.80 | 18.76 | 18.86 | 18.58 | 19.08 | 8,772,669 | 164,749,375 | 18.780 | 11.56 | 11.53 | 11.60 | 11.42 | 11.73 | 14,267,900 | 11.547 | -0.32% |
| 2015-11-04 | 0 | 18.86 | 18.84 | 18.90 | 18.48 | 18.92 | 16,159,122 | 302,023,925 | 18.691 | 11.60 | 11.58 | 11.62 | 11.36 | 11.63 | 26,281,254 | 11.492 | 1.73% |
| 2015-11-03 | 0 | 18.54 | 18.48 | 18.56 | 18.04 | 18.58 | 9,966,511 | 183,461,804 | 18.408 | 11.40 | 11.36 | 11.41 | 11.09 | 11.42 | 16,209,569 | 11.318 | 2.77% |
| 2015-11-02 | 0 | 18.04 | 18.00 | 18.02 | 17.92 | 18.48 | 6,423,322 | 116,698,225 | 18.168 | 11.09 | 11.07 | 11.08 | 11.02 | 11.36 | 10,446,914 | 11.171 | -0.77% |
| 2015-10-30 | 0 | 18.18 | 18.18 | 18.22 | 17.92 | 18.26 | 5,889,207 | 106,865,251 | 18.146 | 11.18 | 11.18 | 11.20 | 11.02 | 11.23 | 9,578,227 | 11.157 | 0.55% |
| 2015-10-29 | 0 | 18.08 | 18.04 | 18.08 | 17.96 | 18.50 | 6,993,536 | 127,055,776 | 18.168 | 11.12 | 11.09 | 11.12 | 11.04 | 11.37 | 11,374,312 | 11.170 | -0.88% |
| 2015-10-28 | 0 | 18.24 | 18.18 | 18.20 | 18.00 | 18.44 | 5,647,216 | 102,828,780 | 18.209 | 11.21 | 11.18 | 11.19 | 11.07 | 11.34 | 9,184,652 | 11.196 | 0.11% |
| 2015-10-27 | 0 | 18.22 | 18.20 | 18.24 | 18.02 | 18.56 | 3,680,419 | 67,056,080 | 18.220 | 11.20 | 11.19 | 11.21 | 11.08 | 11.41 | 5,985,847 | 11.202 | -1.83% |
| 2015-10-26 | 0 | 18.56 | 18.50 | 18.56 | 18.30 | 19.48 | 12,310,176 | 228,891,889 | 18.594 | 11.41 | 11.37 | 11.41 | 11.25 | 11.98 | 20,021,314 | 11.432 | 2.43% |
| 2015-10-23 | 0 | 18.12 | 18.12 | 18.18 | 17.86 | 18.28 | 8,870,488 | 160,632,923 | 18.109 | 11.14 | 11.14 | 11.18 | 10.98 | 11.24 | 14,426,993 | 11.134 | 2.60% |
| 2015-10-22 | 0 | 17.66 | 17.62 | 17.66 | 17.48 | 17.80 | 6,266,138 | 110,512,647 | 17.636 | 10.86 | 10.83 | 10.86 | 10.75 | 10.94 | 10,191,269 | 10.844 | -0.11% |
| 2015-10-20 | 0 | 17.68 | 17.62 | 17.70 | 17.62 | 17.92 | 3,663,372 | 64,925,337 | 17.723 | 10.87 | 10.83 | 10.88 | 10.83 | 11.02 | 5,958,121 | 10.897 | -0.56% |
| 2015-10-19 | 0 | 17.78 | 17.76 | 17.80 | 17.64 | 18.26 | 6,062,173 | 107,884,852 | 17.796 | 10.93 | 10.92 | 10.94 | 10.85 | 11.23 | 9,859,540 | 10.942 | -2.52% |
| 2015-10-16 | 0 | 18.24 | 18.20 | 18.26 | 17.80 | 18.30 | 7,080,964 | 128,574,797 | 18.158 | 11.21 | 11.19 | 11.23 | 10.94 | 11.25 | 11,516,505 | 11.164 | 2.24% |
| 2015-10-15 | 0 | 17.84 | 17.82 | 17.84 | 17.48 | 17.88 | 4,668,386 | 82,834,856 | 17.744 | 10.97 | 10.96 | 10.97 | 10.75 | 10.99 | 7,592,680 | 10.910 | 2.29% |
| 2015-10-14 | 0 | 17.44 | 17.44 | 17.46 | 17.32 | 17.60 | 3,893,959 | 67,852,612 | 17.425 | 10.72 | 10.72 | 10.74 | 10.65 | 10.82 | 6,333,149 | 10.714 | -0.68% |
| 2015-10-13 | 0 | 17.56 | 17.54 | 17.56 | 17.36 | 17.80 | 3,571,688 | 62,809,259 | 17.585 | 10.80 | 10.78 | 10.80 | 10.67 | 10.94 | 5,809,006 | 10.812 | 0.11% |
| 2015-10-12 | 0 | 17.54 | 17.54 | 17.56 | 17.26 | 17.70 | 7,609,677 | 133,589,322 | 17.555 | 10.78 | 10.78 | 10.80 | 10.61 | 10.88 | 12,376,406 | 10.794 | 1.62% |
| 2015-10-09 | 0 | 17.26 | 17.26 | 17.28 | 17.16 | 17.66 | 9,316,988 | 161,123,183 | 17.293 | 10.61 | 10.61 | 10.62 | 10.55 | 10.86 | 15,153,183 | 10.633 | -0.35% |
| 2015-10-08 | 0 | 17.32 | 17.30 | 17.32 | 17.10 | 18.32 | 11,024,814 | 191,937,119 | 17.410 | 10.65 | 10.64 | 10.65 | 10.51 | 11.26 | 17,930,797 | 10.704 | -2.91% |
| 2015-10-07 | 0 | 17.84 | 17.84 | 17.88 | 17.04 | 17.90 | 10,159,460 | 178,200,057 | 17.540 | 10.97 | 10.97 | 10.99 | 10.48 | 11.01 | 16,523,382 | 10.785 | 5.31% |
| 2015-10-06 | 0 | 16.94 | 16.86 | 16.92 | 16.88 | 17.38 | 5,254,204 | 89,234,628 | 16.983 | 10.42 | 10.37 | 10.40 | 10.38 | 10.69 | 8,545,456 | 10.442 | -0.24% |
| 2015-10-05 | 0 | 16.98 | 16.98 | 17.00 | 16.94 | 17.60 | 8,143,247 | 139,980,526 | 17.190 | 10.44 | 10.44 | 10.45 | 10.42 | 10.82 | 13,244,206 | 10.569 | -0.47% |
| 2015-10-02 | 0 | 17.06 | 17.08 | 17.10 | 17.02 | 17.52 | 11,494,918 | 198,356,289 | 17.256 | 10.49 | 10.50 | 10.51 | 10.46 | 10.77 | 18,695,376 | 10.610 | 3.14% |
| 2015-09-30 | 0 | 16.54 | 16.48 | 16.54 | 16.10 | 16.66 | 7,543,972 | 124,113,129 | 16.452 | 10.17 | 10.13 | 10.17 | 9.899 | 10.24 | 12,269,543 | 10.116 | 2.99% |
| 2015-09-29 | 0 | 16.06 | 16.02 | 16.06 | 15.86 | 16.50 | 7,156,618 | 115,137,030 | 16.088 | 9.875 | 9.850 | 9.875 | 9.752 | 10.15 | 11,639,549 | 9.8919 | -3.37% |
| 2015-09-25 | 0 | 16.62 | 16.62 | 16.64 | 16.44 | 16.76 | 3,718,976 | 61,740,779 | 16.602 | 10.22 | 10.22 | 10.23 | 10.11 | 10.30 | 6,048,556 | 10.208 | 0.00% |
| 2015-09-24 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.82 | 7,316,260 | 122,081,211 | 16.686 | 10.22 | 10.21 | 10.22 | 10.15 | 10.34 | 11,899,191 | 10.260 | -0.12% |
| 2015-09-23 | 0 | 16.64 | 16.60 | 16.66 | 16.22 | 16.70 | 6,341,215 | 104,378,604 | 16.460 | 10.23 | 10.21 | 10.24 | 9.973 | 10.27 | 10,313,375 | 10.121 | -0.24% |
| 2015-09-22 | 0 | 16.68 | 16.66 | 16.68 | 16.62 | 17.08 | 11,314,540 | 191,219,817 | 16.900 | 10.26 | 10.24 | 10.26 | 10.22 | 10.50 | 18,402,008 | 10.391 | -0.12% |
| 2015-09-21 | 0 | 16.70 | 16.66 | 16.70 | 16.50 | 16.76 | 7,472,584 | 124,830,391 | 16.705 | 10.27 | 10.24 | 10.27 | 10.15 | 10.30 | 12,153,437 | 10.271 | 0.00% |
| 2015-09-18 | 0 | 16.70 | 16.68 | 16.72 | 16.58 | 16.78 | 9,848,809 | 164,537,435 | 16.706 | 10.27 | 10.26 | 10.28 | 10.19 | 10.32 | 16,018,138 | 10.272 | 0.97% |
| 2015-09-17 | 0 | 16.54 | 16.56 | 16.62 | 16.52 | 16.94 | 14,166,791 | 237,454,098 | 16.761 | 10.17 | 10.18 | 10.22 | 10.16 | 10.42 | 23,040,919 | 10.306 | -0.96% |
| 2015-09-16 | 0 | 16.70 | 16.66 | 16.72 | 16.60 | 17.00 | 18,049,645 | 302,257,149 | 16.746 | 10.27 | 10.24 | 10.28 | 10.21 | 10.45 | 29,356,007 | 10.296 | 0.00% |
| 2015-09-15 | 0 | 16.70 | 16.68 | 16.70 | 16.54 | 16.84 | 6,653,491 | 111,191,878 | 16.712 | 10.27 | 10.26 | 10.27 | 10.17 | 10.35 | 10,821,261 | 10.275 | -0.24% |
| 2015-09-14 | 0 | 16.74 | 16.72 | 16.78 | 16.70 | 17.24 | 7,341,000 | 124,754,288 | 16.994 | 10.29 | 10.28 | 10.32 | 10.27 | 10.60 | 11,939,429 | 10.449 | -0.95% |
| 2015-09-11 | 0 | 16.90 | 16.94 | 16.98 | 16.86 | 17.50 | 15,850,240 | 272,387,092 | 17.185 | 10.39 | 10.42 | 10.44 | 10.37 | 10.76 | 25,778,887 | 10.566 | -2.42% |
| 2015-09-10 | 0 | 17.32 | 17.28 | 17.32 | 17.18 | 17.62 | 8,964,440 | 155,540,034 | 17.351 | 10.65 | 10.62 | 10.65 | 10.56 | 10.83 | 14,579,797 | 10.668 | -2.91% |
| 2015-09-09 | 0 | 17.84 | 17.80 | 17.88 | 17.48 | 17.98 | 10,366,796 | 184,061,175 | 17.755 | 10.97 | 10.94 | 10.99 | 10.75 | 11.06 | 16,860,594 | 10.917 | 2.53% |
| 2015-09-08 | 0 | 17.40 | 17.38 | 17.42 | 16.86 | 17.58 | 5,597,344 | 96,474,801 | 17.236 | 10.70 | 10.69 | 10.71 | 10.37 | 10.81 | 9,103,540 | 10.598 | 3.33% |
| 2015-09-07 | 0 | 16.84 | 16.80 | 16.84 | 16.60 | 17.84 | 7,657,737 | 132,578,625 | 17.313 | 10.35 | 10.33 | 10.35 | 10.21 | 10.97 | 12,454,571 | 10.645 | -0.12% |
| 2015-09-04 | 0 | 16.86 | 16.80 | 16.86 | 16.52 | 17.66 | 12,835,885 | 216,627,775 | 16.877 | 10.37 | 10.33 | 10.37 | 10.16 | 10.86 | 20,876,329 | 10.377 | -5.07% |
| 2015-09-02 | 0 | 17.76 | 17.76 | 17.78 | 17.24 | 17.92 | 10,866,170 | 191,313,927 | 17.606 | 10.92 | 10.92 | 10.93 | 10.60 | 11.02 | 17,672,778 | 10.825 | -0.89% |
| 2015-09-01 | 0 | 17.92 | 17.82 | 17.94 | 17.16 | 18.16 | 9,247,205 | 164,068,748 | 17.743 | 11.02 | 10.96 | 11.03 | 10.55 | 11.17 | 15,039,687 | 10.909 | 1.70% |
| 2015-08-31 | 0 | 17.62 | 17.60 | 17.66 | 17.02 | 17.76 | 7,897,029 | 137,281,013 | 17.384 | 10.83 | 10.82 | 10.86 | 10.46 | 10.92 | 12,843,756 | 10.689 | 3.04% |
| 2015-08-28 | 0 | 17.10 | 17.06 | 17.10 | 16.94 | 17.40 | 10,247,615 | 175,902,292 | 17.165 | 10.51 | 10.49 | 10.51 | 10.42 | 10.70 | 16,666,758 | 10.554 | -1.04% |
| 2015-08-27 | 0 | 17.28 | 17.26 | 17.32 | 16.86 | 17.58 | 15,297,934 | 263,396,468 | 17.218 | 10.62 | 10.61 | 10.65 | 10.37 | 10.81 | 24,880,614 | 10.586 | 1.65% |
| 2015-08-26 | 0 | 17.00 | 17.00 | 17.02 | 16.54 | 17.62 | 15,939,412 | 273,624,845 | 17.167 | 10.45 | 10.45 | 10.46 | 10.17 | 10.83 | 25,923,917 | 10.555 | 1.19% |
| 2015-08-25 | 0 | 16.80 | 16.80 | 16.86 | 16.14 | 17.16 | 23,063,516 | 386,089,529 | 16.740 | 10.33 | 10.33 | 10.37 | 9.924 | 10.55 | 37,510,585 | 10.293 | 0.60% |
| 2015-08-24 | 0 | 16.70 | 16.64 | 16.68 | 16.36 | 17.50 | 14,946,484 | 249,873,705 | 16.718 | 10.27 | 10.23 | 10.26 | 10.06 | 10.76 | 24,309,015 | 10.279 | -5.33% |
| 2015-08-21 | 0 | 17.64 | 17.64 | 17.66 | 17.24 | 17.82 | 10,650,265 | 187,446,466 | 17.600 | 10.85 | 10.85 | 10.86 | 10.60 | 10.96 | 17,321,629 | 10.822 | 0.23% |
| 2015-08-20 | 0 | 17.60 | 17.60 | 17.64 | 17.50 | 17.98 | 6,538,375 | 116,123,043 | 17.760 | 10.82 | 10.82 | 10.85 | 10.76 | 11.06 | 10,634,036 | 10.920 | -1.68% |
| 2015-08-19 | 0 | 17.90 | 17.86 | 17.94 | 17.70 | 18.12 | 9,975,740 | 178,336,832 | 17.877 | 11.01 | 10.98 | 11.03 | 10.88 | 11.14 | 16,224,579 | 10.992 | -1.21% |
| 2015-08-18 | 0 | 18.12 | 18.12 | 18.14 | 18.08 | 18.60 | 9,568,076 | 175,297,139 | 18.321 | 11.14 | 11.14 | 11.15 | 11.12 | 11.44 | 15,561,553 | 11.265 | -0.44% |
| 2015-08-17 | 0 | 18.20 | 18.18 | 18.20 | 18.10 | 18.70 | 13,278,522 | 242,142,299 | 18.236 | 11.19 | 11.18 | 11.19 | 11.13 | 11.50 | 21,596,236 | 11.212 | -2.99% |
| 2015-08-14 | 0 | 18.76 | 18.72 | 18.78 | 18.50 | 18.98 | 10,190,905 | 191,578,229 | 18.799 | 11.53 | 11.51 | 11.55 | 11.37 | 11.67 | 16,574,524 | 11.559 | 0.86% |
| 2015-08-13 | 0 | 18.60 | 18.56 | 18.62 | 18.40 | 18.86 | 12,588,938 | 234,696,928 | 18.643 | 11.44 | 11.41 | 11.45 | 11.31 | 11.60 | 20,474,694 | 11.463 | 0.54% |
| 2015-08-12 | 0 | 18.50 | 18.46 | 18.48 | 18.46 | 19.20 | 12,561,763 | 234,394,578 | 18.659 | 11.37 | 11.35 | 11.36 | 11.35 | 11.81 | 20,430,496 | 11.473 | -3.65% |
| 2015-08-11 | 0 | 19.20 | 19.20 | 19.30 | 19.12 | 19.86 | 9,555,664 | 186,872,879 | 19.556 | 11.81 | 11.81 | 11.87 | 11.76 | 12.21 | 15,541,366 | 12.024 | -1.13% |
| 2015-08-10 | 0 | 19.42 | 19.34 | 19.42 | 18.92 | 19.50 | 3,216,555 | 62,010,731 | 19.279 | 11.94 | 11.89 | 11.94 | 11.63 | 11.99 | 5,231,417 | 11.854 | 2.00% |
| 2015-08-07 | 0 | 19.04 | 19.04 | 19.06 | 18.52 | 19.28 | 4,501,403 | 85,675,779 | 19.033 | 11.71 | 11.71 | 11.72 | 11.39 | 11.85 | 7,321,098 | 11.703 | 2.70% |
| 2015-08-06 | 0 | 18.54 | 18.56 | 18.58 | 18.52 | 18.84 | 2,501,248 | 46,694,304 | 18.668 | 11.40 | 11.41 | 11.42 | 11.39 | 11.58 | 4,068,039 | 11.478 | -1.80% |
| 2015-08-05 | 0 | 18.88 | 18.84 | 18.90 | 18.64 | 18.96 | 2,524,184 | 47,618,110 | 18.865 | 11.61 | 11.58 | 11.62 | 11.46 | 11.66 | 4,105,342 | 11.599 | 0.21% |
| 2015-08-04 | 0 | 18.84 | 18.86 | 18.90 | 18.52 | 18.96 | 6,352,344 | 119,522,741 | 18.816 | 11.58 | 11.60 | 11.62 | 11.39 | 11.66 | 10,331,475 | 11.569 | 2.39% |
| 2015-08-03 | 0 | 18.40 | 18.38 | 18.40 | 18.16 | 18.60 | 10,519,265 | 193,435,293 | 18.389 | 11.31 | 11.30 | 11.31 | 11.17 | 11.44 | 17,108,570 | 11.306 | -0.22% |
| 2015-07-31 | 0 | 18.44 | 18.36 | 18.46 | 18.16 | 18.70 | 4,990,756 | 92,012,338 | 18.437 | 11.34 | 11.29 | 11.35 | 11.17 | 11.50 | 8,116,983 | 11.336 | 1.10% |
| 2015-07-30 | 0 | 18.24 | 18.24 | 18.26 | 18.22 | 18.98 | 5,459,512 | 100,871,555 | 18.476 | 11.21 | 11.21 | 11.23 | 11.20 | 11.67 | 8,879,370 | 11.360 | -3.18% |
| 2015-07-29 | 0 | 18.84 | 18.78 | 18.86 | 18.60 | 18.90 | 11,621,041 | 218,304,757 | 18.785 | 11.58 | 11.55 | 11.60 | 11.44 | 11.62 | 18,900,503 | 11.550 | 1.84% |
| 2015-07-28 | 0 | 18.50 | 18.50 | 18.52 | 18.30 | 18.90 | 16,773,574 | 312,245,889 | 18.615 | 11.37 | 11.37 | 11.39 | 11.25 | 11.62 | 27,280,601 | 11.446 | 0.22% |
| 2015-07-27 | 0 | 18.46 | 18.46 | 18.50 | 18.32 | 20.20 | 19,042,668 | 363,247,559 | 19.075 | 11.35 | 11.35 | 11.37 | 11.26 | 12.42 | 30,971,063 | 11.729 | -6.39% |
| 2015-07-24 | 0 | 19.72 | 19.70 | 19.72 | 19.42 | 20.30 | 19,728,332 | 392,621,471 | 19.901 | 12.12 | 12.11 | 12.12 | 11.94 | 12.48 | 32,086,230 | 12.236 | 0.61% |
| 2015-07-23 | 0 | 19.60 | 19.62 | 19.64 | 18.78 | 19.68 | 7,414,025 | 144,412,321 | 19.478 | 12.05 | 12.06 | 12.08 | 11.55 | 12.10 | 12,058,197 | 11.976 | 3.59% |
| 2015-07-22 | 0 | 18.92 | 18.96 | 18.98 | 18.58 | 18.98 | 6,152,920 | 115,424,710 | 18.759 | 11.63 | 11.66 | 11.67 | 11.42 | 11.67 | 10,007,131 | 11.534 | -1.36% |
| 2015-07-21 | 0 | 19.18 | 19.08 | 19.18 | 18.68 | 19.40 | 4,924,589 | 94,188,291 | 19.126 | 11.79 | 11.73 | 11.79 | 11.49 | 11.93 | 8,009,369 | 11.760 | 1.16% |
| 2015-07-20 | 0 | 18.96 | 18.96 | 19.00 | 18.64 | 19.26 | 11,248,283 | 213,202,820 | 18.954 | 11.66 | 11.66 | 11.68 | 11.46 | 11.84 | 18,294,248 | 11.654 | 1.28% |
| 2015-07-17 | 0 | 18.72 | 18.70 | 18.78 | 18.50 | 19.14 | 11,704,300 | 219,848,616 | 18.784 | 11.51 | 11.50 | 11.55 | 11.37 | 11.77 | 19,035,915 | 11.549 | -1.47% |
| 2015-07-16 | 0 | 19.00 | 18.98 | 19.00 | 18.20 | 19.08 | 10,544,225 | 197,780,764 | 18.757 | 11.68 | 11.67 | 11.68 | 11.19 | 11.73 | 17,149,165 | 11.533 | 4.05% |
| 2015-07-15 | 0 | 18.26 | 18.20 | 18.26 | 18.04 | 18.94 | 14,258,625 | 263,404,328 | 18.473 | 11.23 | 11.19 | 11.23 | 11.09 | 11.65 | 23,190,279 | 11.358 | -1.62% |
| 2015-07-14 | 0 | 18.56 | 18.54 | 18.58 | 18.40 | 19.18 | 11,901,722 | 222,277,161 | 18.676 | 11.41 | 11.40 | 11.42 | 11.31 | 11.79 | 19,357,003 | 11.483 | -3.13% |
| 2015-07-13 | 0 | 19.16 | 19.14 | 19.18 | 18.50 | 19.66 | 14,108,231 | 268,291,353 | 19.017 | 11.78 | 11.77 | 11.79 | 11.37 | 12.09 | 22,945,677 | 11.692 | 0.84% |
| 2015-07-10 | 0 | 19.00 | 18.98 | 19.04 | 18.60 | 20.10 | 20,493,379 | 399,478,175 | 19.493 | 11.68 | 11.67 | 11.71 | 11.44 | 12.36 | 33,330,505 | 11.985 | 3.60% |
| 2015-07-09 | 0 | 18.34 | 18.34 | 18.44 | 16.70 | 19.02 | 24,391,672 | 445,488,359 | 18.264 | 11.28 | 11.28 | 11.34 | 10.27 | 11.69 | 39,670,702 | 11.230 | 7.76% |
| 2015-07-08 | 0 | 17.02 | 16.98 | 17.00 | 16.60 | 17.58 | 22,803,090 | 387,894,785 | 17.011 | 10.46 | 10.44 | 10.45 | 10.21 | 10.81 | 37,087,027 | 10.459 | -4.92% |
| 2015-07-07 | 0 | 17.90 | 17.88 | 17.90 | 17.86 | 19.16 | 26,819,615 | 497,786,964 | 18.561 | 11.01 | 10.99 | 11.01 | 10.98 | 11.78 | 43,619,518 | 11.412 | -3.56% |
| 2015-07-06 | 0 | 18.56 | 18.50 | 18.56 | 18.20 | 19.32 | 28,132,724 | 526,922,077 | 18.730 | 11.41 | 11.37 | 11.41 | 11.19 | 11.88 | 45,755,163 | 11.516 | -0.32% |
| 2015-07-03 | 0 | 18.62 | 18.58 | 18.62 | 18.10 | 19.22 | 6,409,870 | 118,674,067 | 18.514 | 11.45 | 11.42 | 11.45 | 11.13 | 11.82 | 10,425,035 | 11.384 | -2.00% |
| 2015-07-02 | 0 | 19.00 | 18.98 | 19.00 | 18.30 | 19.30 | 10,485,972 | 197,248,454 | 18.811 | 11.68 | 11.67 | 11.68 | 11.25 | 11.87 | 17,054,422 | 11.566 | -0.42% |
| 2015-06-30 | 0 | 19.08 | 19.04 | 19.08 | 17.90 | 19.24 | 11,107,753 | 209,022,998 | 18.818 | 11.73 | 11.71 | 11.73 | 11.01 | 11.83 | 18,065,689 | 11.570 | 4.61% |
| 2015-06-29 | 0 | 18.24 | 18.20 | 18.22 | 17.46 | 18.90 | 14,773,154 | 269,014,360 | 18.210 | 11.21 | 11.19 | 11.20 | 10.74 | 11.62 | 24,027,110 | 11.196 | -0.55% |
| 2015-06-26 | 0 | 18.34 | 18.32 | 18.34 | 17.78 | 19.40 | 17,554,074 | 321,739,967 | 18.329 | 11.28 | 11.26 | 11.28 | 10.93 | 11.93 | 28,550,009 | 11.269 | -5.46% |
| 2015-06-25 | 0 | 19.40 | 19.36 | 19.44 | 19.26 | 19.76 | 6,592,766 | 128,060,330 | 19.424 | 11.93 | 11.90 | 11.95 | 11.84 | 12.15 | 10,722,498 | 11.943 | -0.41% |
| 2015-06-24 | 0 | 19.48 | 19.46 | 19.48 | 19.24 | 19.60 | 3,939,169 | 76,595,101 | 19.444 | 11.98 | 11.97 | 11.98 | 11.83 | 12.05 | 6,406,679 | 11.956 | 0.83% |
| 2015-06-23 | 0 | 19.32 | 19.32 | 19.34 | 18.72 | 19.50 | 9,686,654 | 185,271,489 | 19.126 | 11.88 | 11.88 | 11.89 | 11.51 | 11.99 | 15,754,409 | 11.760 | 2.44% |
| 2015-06-22 | 0 | 18.86 | 18.86 | 18.88 | 18.50 | 19.08 | 5,037,958 | 94,854,251 | 18.828 | 11.60 | 11.60 | 11.61 | 11.37 | 11.73 | 8,193,753 | 11.576 | 2.22% |
| 2015-06-19 | 0 | 19.08 | 19.00 | 19.12 | 18.72 | 19.86 | 14,288,933 | 273,774,639 | 19.160 | 11.34 | 11.30 | 11.37 | 11.13 | 11.81 | 24,033,118 | 11.392 | -2.55% |
| 2015-06-18 | 0 | 19.58 | 19.54 | 19.56 | 19.54 | 19.94 | 7,367,515 | 144,777,359 | 19.651 | 11.64 | 11.62 | 11.63 | 11.62 | 11.86 | 12,391,713 | 11.683 | -1.01% |
| 2015-06-17 | 0 | 19.78 | 19.90 | 19.94 | 19.02 | 19.92 | 6,008,536 | 116,948,705 | 19.464 | 11.76 | 11.83 | 11.86 | 11.31 | 11.84 | 10,105,993 | 11.572 | 2.81% |
| 2015-06-16 | 0 | 19.24 | 19.24 | 19.26 | 19.22 | 20.05 | 9,128,876 | 177,796,782 | 19.476 | 11.44 | 11.44 | 11.45 | 11.43 | 11.92 | 15,354,215 | 11.580 | -3.70% |
| 2015-06-15 | 0 | 19.98 | 19.96 | 19.98 | 19.92 | 20.70 | 6,105,515 | 123,466,899 | 20.222 | 11.88 | 11.87 | 11.88 | 11.84 | 12.31 | 10,269,106 | 12.023 | -3.94% |
| 2015-06-12 | 0 | 20.80 | 20.75 | 20.90 | 20.05 | 20.95 | 11,109,485 | 229,636,426 | 20.670 | 12.37 | 12.34 | 12.43 | 11.92 | 12.46 | 18,685,479 | 12.290 | 3.74% |
| 2015-06-11 | 0 | 20.05 | 20.00 | 20.05 | 19.90 | 20.80 | 15,038,408 | 303,520,876 | 20.183 | 11.92 | 11.89 | 11.92 | 11.83 | 12.37 | 25,293,689 | 12.000 | -0.74% |
| 2015-06-10 | 0 | 20.20 | 20.20 | 20.25 | 20.15 | 21.10 | 6,958,990 | 143,228,108 | 20.582 | 12.01 | 12.01 | 12.04 | 11.98 | 12.55 | 11,704,599 | 12.237 | -3.58% |
| 2015-06-09 | 0 | 20.95 | 20.90 | 21.05 | 20.80 | 21.60 | 9,840,723 | 207,342,734 | 21.070 | 12.46 | 12.43 | 12.52 | 12.37 | 12.84 | 16,551,499 | 12.527 | -1.87% |
| 2015-06-08 | 0 | 21.35 | 21.35 | 21.45 | 20.50 | 21.45 | 14,966,480 | 316,539,448 | 21.150 | 12.69 | 12.69 | 12.75 | 12.19 | 12.75 | 25,172,711 | 12.575 | 4.66% |
| 2015-06-05 | 0 | 20.40 | 20.40 | 20.55 | 19.90 | 20.95 | 13,848,204 | 282,778,007 | 20.420 | 12.13 | 12.13 | 12.22 | 11.83 | 12.46 | 23,291,839 | 12.141 | 2.31% |
| 2015-06-04 | 0 | 19.94 | 19.92 | 20.00 | 19.52 | 20.70 | 10,666,448 | 214,624,573 | 20.121 | 11.86 | 11.84 | 11.89 | 11.61 | 12.31 | 17,940,318 | 11.963 | -1.04% |
| 2015-06-03 | 0 | 20.15 | 20.10 | 20.20 | 19.86 | 20.60 | 5,612,151 | 113,282,419 | 20.185 | 11.98 | 11.95 | 12.01 | 11.81 | 12.25 | 9,439,297 | 12.001 | 0.00% |
| 2015-06-02 | 0 | 20.15 | 20.10 | 20.20 | 20.10 | 20.60 | 3,605,187 | 73,119,000 | 20.282 | 11.98 | 11.95 | 12.01 | 11.95 | 12.25 | 6,063,706 | 12.058 | -2.66% |
| 2015-06-01 | 0 | 20.70 | 20.60 | 20.70 | 19.80 | 20.90 | 7,211,363 | 147,510,733 | 20.455 | 12.31 | 12.25 | 12.31 | 11.77 | 12.43 | 12,129,075 | 12.162 | 1.22% |
| 2015-05-29 | 0 | 20.45 | 20.45 | 20.65 | 19.80 | 20.65 | 14,645,998 | 296,113,144 | 20.218 | 12.16 | 12.16 | 12.28 | 11.77 | 12.28 | 24,633,680 | 12.021 | -0.73% |
| 2015-05-28 | 0 | 20.60 | 20.50 | 20.60 | 19.78 | 21.50 | 16,097,465 | 331,945,268 | 20.621 | 12.25 | 12.19 | 12.25 | 11.76 | 12.78 | 27,074,959 | 12.260 | -3.74% |
| 2015-05-27 | 0 | 21.40 | 21.40 | 21.45 | 20.85 | 21.50 | 12,843,644 | 272,273,127 | 21.199 | 12.72 | 12.72 | 12.75 | 12.40 | 12.78 | 21,602,230 | 12.604 | 2.15% |
| 2015-05-26 | 0 | 20.95 | 20.90 | 20.95 | 20.30 | 21.40 | 21,477,619 | 445,416,233 | 20.739 | 12.46 | 12.43 | 12.46 | 12.07 | 12.72 | 36,124,051 | 12.330 | 5.49% |
| 2015-05-22 | 0 | 19.86 | 19.84 | 19.90 | 19.26 | 19.90 | 7,093,598 | 139,729,687 | 19.698 | 11.81 | 11.80 | 11.83 | 11.45 | 11.83 | 11,931,001 | 11.711 | 2.37% |
| 2015-05-21 | 0 | 19.40 | 19.30 | 19.38 | 19.00 | 19.50 | 10,419,756 | 200,342,621 | 19.227 | 11.53 | 11.47 | 11.52 | 11.30 | 11.59 | 17,525,397 | 11.432 | 0.73% |
| 2015-05-20 | 0 | 19.26 | 19.22 | 19.26 | 19.16 | 19.70 | 7,337,831 | 142,465,649 | 19.415 | 11.45 | 11.43 | 11.45 | 11.39 | 11.71 | 12,341,786 | 11.543 | -1.83% |
| 2015-05-19 | 0 | 19.62 | 19.56 | 19.60 | 19.38 | 19.74 | 7,582,672 | 148,224,307 | 19.548 | 11.67 | 11.63 | 11.65 | 11.52 | 11.74 | 12,753,594 | 11.622 | 0.00% |
| 2015-05-18 | 0 | 19.62 | 19.60 | 19.62 | 19.12 | 19.80 | 7,336,736 | 142,265,540 | 19.391 | 11.67 | 11.65 | 11.67 | 11.37 | 11.77 | 12,339,945 | 11.529 | -0.91% |
| 2015-05-15 | 0 | 19.80 | 19.78 | 19.80 | 19.30 | 20.40 | 17,468,804 | 345,196,377 | 19.761 | 11.77 | 11.76 | 11.77 | 11.47 | 12.13 | 29,381,468 | 11.749 | -0.60% |
| 2015-05-14 | 0 | 19.92 | 19.86 | 19.92 | 19.70 | 20.85 | 16,191,444 | 327,665,710 | 20.237 | 11.84 | 11.81 | 11.84 | 11.71 | 12.40 | 27,233,026 | 12.032 | 1.63% |
| 2015-05-13 | 0 | 19.60 | 19.56 | 19.62 | 18.92 | 20.15 | 18,117,762 | 352,605,780 | 19.462 | 11.65 | 11.63 | 11.67 | 11.25 | 11.98 | 30,472,976 | 11.571 | 2.94% |
| 2015-05-12 | 0 | 19.04 | 19.02 | 19.08 | 18.96 | 19.50 | 13,398,478 | 255,696,873 | 19.084 | 11.32 | 11.31 | 11.34 | 11.27 | 11.59 | 22,535,427 | 11.346 | -2.66% |
| 2015-05-11 | 0 | 19.56 | 19.56 | 19.60 | 19.24 | 19.88 | 12,974,542 | 253,284,080 | 19.522 | 11.63 | 11.63 | 11.65 | 11.44 | 11.82 | 21,822,392 | 11.607 | 1.87% |
| 2015-05-08 | 0 | 19.20 | 19.18 | 19.22 | 18.52 | 19.36 | 15,610,725 | 298,924,906 | 19.149 | 11.42 | 11.40 | 11.43 | 11.01 | 11.51 | 26,256,292 | 11.385 | 2.56% |
| 2015-05-07 | 0 | 18.72 | 18.70 | 18.76 | 18.46 | 19.16 | 10,490,006 | 197,572,956 | 18.834 | 11.13 | 11.12 | 11.15 | 10.98 | 11.39 | 17,643,553 | 11.198 | -0.32% |
| 2015-05-06 | 0 | 18.78 | 18.74 | 18.78 | 18.68 | 19.44 | 10,432,490 | 198,115,398 | 18.990 | 11.17 | 11.14 | 11.17 | 11.11 | 11.56 | 17,546,815 | 11.291 | -2.69% |
| 2015-05-05 | 0 | 19.30 | 19.28 | 19.30 | 18.94 | 20.55 | 15,491,893 | 300,672,529 | 19.408 | 11.47 | 11.46 | 11.47 | 11.26 | 12.22 | 26,056,424 | 11.539 | -3.98% |
| 2015-05-04 | 0 | 20.10 | 20.00 | 20.05 | 20.00 | 21.30 | 15,419,249 | 317,058,822 | 20.563 | 11.95 | 11.89 | 11.92 | 11.89 | 12.66 | 25,934,241 | 12.225 | -2.66% |
| 2015-04-30 | 0 | 20.65 | 20.50 | 20.70 | 19.52 | 20.80 | 18,000,374 | 365,179,102 | 20.287 | 12.28 | 12.19 | 12.31 | 11.61 | 12.37 | 30,275,536 | 12.062 | 4.82% |
| 2015-04-29 | 0 | 19.70 | 19.68 | 19.80 | 19.50 | 20.10 | 13,978,861 | 276,374,936 | 19.771 | 11.71 | 11.70 | 11.77 | 11.59 | 11.95 | 23,511,596 | 11.755 | -0.91% |
| 2015-04-28 | 0 | 19.88 | 19.74 | 19.82 | 19.58 | 20.60 | 11,843,579 | 236,243,725 | 19.947 | 11.82 | 11.74 | 11.78 | 11.64 | 12.25 | 19,920,181 | 11.860 | -2.79% |
| 2015-04-27 | 0 | 20.45 | 20.40 | 20.50 | 20.00 | 20.55 | 11,201,167 | 228,009,786 | 20.356 | 12.16 | 12.13 | 12.19 | 11.89 | 12.22 | 18,839,683 | 12.103 | 0.49% |
| 2015-04-24 | 0 | 20.35 | 20.35 | 20.40 | 19.60 | 20.50 | 17,768,219 | 355,566,196 | 20.011 | 12.10 | 12.10 | 12.13 | 11.65 | 12.19 | 29,885,066 | 11.898 | -0.49% |
| 2015-04-23 | 0 | 20.45 | 20.35 | 20.45 | 20.20 | 21.00 | 19,389,061 | 398,296,753 | 20.542 | 12.16 | 12.10 | 12.16 | 12.01 | 12.49 | 32,611,224 | 12.213 | -1.45% |
| 2015-04-22 | 0 | 20.75 | 20.70 | 20.75 | 19.30 | 20.95 | 26,902,305 | 546,908,416 | 20.329 | 12.34 | 12.31 | 12.34 | 11.47 | 12.46 | 45,248,044 | 12.087 | 7.40% |
| 2015-04-21 | 0 | 19.32 | 19.30 | 19.42 | 19.00 | 19.46 | 11,060,003 | 212,229,871 | 19.189 | 11.49 | 11.47 | 11.55 | 11.30 | 11.57 | 18,602,254 | 11.409 | 0.84% |
| 2015-04-20 | 0 | 19.16 | 19.06 | 19.20 | 18.84 | 19.98 | 12,991,658 | 252,445,170 | 19.431 | 11.39 | 11.33 | 11.42 | 11.20 | 11.88 | 21,851,180 | 11.553 | -1.84% |
| 2015-04-17 | 0 | 19.52 | 19.48 | 19.52 | 19.00 | 19.68 | 12,362,585 | 239,789,773 | 19.396 | 11.61 | 11.58 | 11.61 | 11.30 | 11.70 | 20,793,118 | 11.532 | 1.77% |
| 2015-04-16 | 0 | 19.18 | 19.18 | 19.20 | 18.86 | 19.30 | 12,144,651 | 231,617,625 | 19.072 | 11.40 | 11.40 | 11.42 | 11.21 | 11.47 | 20,426,566 | 11.339 | 0.74% |
| 2015-04-15 | 0 | 19.04 | 19.02 | 19.06 | 18.88 | 19.28 | 12,985,149 | 247,438,688 | 19.056 | 11.32 | 11.31 | 11.33 | 11.23 | 11.46 | 21,840,232 | 11.329 | 0.11% |
| 2015-04-14 | 0 | 19.02 | 19.00 | 19.06 | 18.66 | 19.86 | 23,997,873 | 465,597,664 | 19.402 | 11.31 | 11.30 | 11.33 | 11.09 | 11.81 | 40,362,966 | 11.535 | -1.25% |
| 2015-04-13 | 0 | 19.26 | 19.28 | 19.30 | 19.12 | 19.78 | 22,440,864 | 436,556,885 | 19.454 | 11.45 | 11.46 | 11.47 | 11.37 | 11.76 | 37,744,171 | 11.566 | -0.41% |
| 2015-04-10 | 0 | 19.34 | 19.32 | 19.34 | 18.76 | 19.50 | 17,255,000 | 329,889,609 | 19.118 | 11.50 | 11.49 | 11.50 | 11.15 | 11.59 | 29,021,863 | 11.367 | 0.94% |
| 2015-04-09 | 0 | 19.16 | 19.16 | 19.22 | 18.34 | 19.48 | 51,888,387 | 985,412,429 | 18.991 | 11.39 | 11.39 | 11.43 | 10.90 | 11.58 | 87,273,117 | 11.291 | 1.81% |
| 2015-04-08 | 0 | 18.82 | 18.78 | 18.82 | 18.02 | 19.14 | 31,777,043 | 585,501,418 | 18.425 | 11.19 | 11.17 | 11.19 | 10.71 | 11.38 | 53,447,057 | 10.955 | 3.29% |
| 2015-04-02 | 0 | 18.22 | 18.22 | 18.28 | 18.10 | 18.42 | 15,130,291 | 275,534,417 | 18.211 | 10.83 | 10.83 | 10.87 | 10.76 | 10.95 | 25,448,231 | 10.827 | 0.77% |
| 2015-04-01 | 0 | 18.08 | 18.08 | 18.10 | 18.00 | 18.48 | 20,595,200 | 377,865,997 | 18.347 | 10.75 | 10.75 | 10.76 | 10.70 | 10.99 | 34,639,876 | 10.908 | -1.74% |
| 2015-03-31 | 0 | 18.40 | 18.28 | 18.40 | 18.26 | 19.96 | 24,206,220 | 460,165,536 | 19.010 | 10.94 | 10.87 | 10.94 | 10.86 | 11.87 | 40,713,393 | 11.303 | -1.39% |
| 2015-03-30 | 0 | 18.66 | 18.68 | 18.70 | 17.92 | 19.12 | 24,251,742 | 449,167,566 | 18.521 | 11.09 | 11.11 | 11.12 | 10.65 | 11.37 | 40,789,958 | 11.012 | 4.83% |
| 2015-03-27 | 0 | 17.80 | 17.76 | 17.78 | 17.10 | 17.86 | 10,438,141 | 184,437,332 | 17.670 | 10.58 | 10.56 | 10.57 | 10.17 | 10.62 | 17,556,320 | 10.505 | 3.97% |
| 2015-03-26 | 0 | 17.12 | 17.10 | 17.12 | 17.00 | 17.34 | 8,392,504 | 144,039,147 | 17.163 | 10.18 | 10.17 | 10.18 | 10.11 | 10.31 | 14,115,682 | 10.204 | -0.70% |
| 2015-03-25 | 0 | 17.24 | 17.20 | 17.22 | 17.20 | 17.66 | 9,262,807 | 160,826,236 | 17.363 | 10.25 | 10.23 | 10.24 | 10.23 | 10.50 | 15,579,479 | 10.323 | -2.38% |
| 2015-03-24 | 0 | 17.66 | 17.64 | 17.66 | 17.48 | 17.98 | 5,265,370 | 92,955,677 | 17.654 | 10.50 | 10.49 | 10.50 | 10.39 | 10.69 | 8,856,033 | 10.496 | -1.45% |
| 2015-03-23 | 0 | 17.92 | 17.88 | 17.98 | 17.72 | 18.16 | 11,998,525 | 216,021,932 | 18.004 | 10.65 | 10.63 | 10.69 | 10.54 | 10.80 | 20,180,791 | 10.704 | 0.56% |
| 2015-03-20 | 0 | 17.82 | 17.78 | 17.80 | 17.44 | 17.90 | 14,057,936 | 247,683,351 | 17.619 | 10.59 | 10.57 | 10.58 | 10.37 | 10.64 | 23,644,595 | 10.475 | 2.30% |
| 2015-03-19 | 0 | 17.42 | 17.34 | 17.42 | 17.24 | 17.48 | 9,578,684 | 166,473,787 | 17.380 | 10.36 | 10.31 | 10.36 | 10.25 | 10.39 | 16,110,765 | 10.333 | 0.69% |
| 2015-03-18 | 0 | 17.30 | 17.30 | 17.34 | 16.90 | 17.38 | 12,467,069 | 214,548,794 | 17.209 | 10.29 | 10.29 | 10.31 | 10.05 | 10.33 | 20,968,853 | 10.232 | 2.13% |
| 2015-03-17 | 0 | 16.94 | 16.94 | 16.96 | 16.76 | 16.96 | 10,160,391 | 171,234,055 | 16.853 | 10.07 | 10.07 | 10.08 | 9.965 | 10.08 | 17,089,161 | 10.020 | 0.83% |
| 2015-03-16 | 0 | 16.80 | 16.78 | 16.80 | 16.42 | 16.84 | 7,547,954 | 125,996,659 | 16.693 | 9.988 | 9.977 | 9.988 | 9.763 | 10.01 | 12,695,200 | 9.9247 | 1.82% |
| 2015-03-13 | 0 | 16.50 | 16.50 | 16.52 | 15.98 | 16.52 | 8,045,808 | 131,639,566 | 16.361 | 9.810 | 9.810 | 9.822 | 9.501 | 9.822 | 13,532,561 | 9.7276 | 3.38% |
| 2015-03-12 | 0 | 15.96 | 15.94 | 16.04 | 15.72 | 16.22 | 15,070,648 | 241,030,267 | 15.993 | 9.489 | 9.477 | 9.537 | 9.346 | 9.644 | 25,347,915 | 9.5089 | 1.14% |
| 2015-03-11 | 0 | 15.78 | 15.74 | 15.76 | 15.74 | 16.18 | 7,773,911 | 124,053,866 | 15.958 | 9.382 | 9.358 | 9.370 | 9.358 | 9.620 | 13,075,246 | 9.4877 | -1.38% |
| 2015-03-10 | 0 | 16.00 | 15.98 | 16.04 | 15.88 | 16.46 | 14,387,673 | 231,649,039 | 16.101 | 9.513 | 9.501 | 9.537 | 9.441 | 9.786 | 24,199,193 | 9.5726 | -3.03% |
| 2015-03-09 | 0 | 16.50 | 16.44 | 16.46 | 16.20 | 16.54 | 15,713,993 | 257,316,532 | 16.375 | 9.810 | 9.774 | 9.786 | 9.632 | 9.834 | 26,429,982 | 9.7358 | -0.24% |
| 2015-03-06 | 0 | 16.54 | 16.56 | 16.58 | 16.54 | 16.88 | 6,559,818 | 109,337,500 | 16.668 | 9.834 | 9.846 | 9.858 | 9.834 | 10.04 | 11,033,216 | 9.9098 | -0.60% |
| 2015-03-05 | 0 | 16.64 | 16.62 | 16.64 | 16.54 | 16.98 | 9,160,628 | 153,137,738 | 16.717 | 9.893 | 9.881 | 9.893 | 9.834 | 10.10 | 15,407,620 | 9.9391 | -2.00% |
| 2015-03-04 | 0 | 16.98 | 16.96 | 16.98 | 16.80 | 17.26 | 7,652,763 | 130,010,498 | 16.989 | 10.10 | 10.08 | 10.10 | 9.988 | 10.26 | 12,871,483 | 10.101 | 0.00% |
| 2015-03-03 | 0 | 16.98 | 16.90 | 16.98 | 16.88 | 17.72 | 12,018,250 | 205,814,408 | 17.125 | 10.10 | 10.05 | 10.10 | 10.04 | 10.54 | 20,213,967 | 10.182 | -4.07% |
| 2015-03-02 | 0 | 17.70 | 17.64 | 17.76 | 17.56 | 18.28 | 10,812,659 | 192,508,251 | 17.804 | 10.52 | 10.49 | 10.56 | 10.44 | 10.87 | 18,186,236 | 10.585 | -0.56% |
| 2015-02-27 | 0 | 17.80 | 17.70 | 17.82 | 17.48 | 17.90 | 7,957,140 | 140,921,625 | 17.710 | 10.58 | 10.52 | 10.59 | 10.39 | 10.64 | 13,383,426 | 10.530 | -0.67% |
| 2015-02-26 | 0 | 17.92 | 17.90 | 17.92 | 17.10 | 17.92 | 11,302,681 | 198,643,139 | 17.575 | 10.65 | 10.64 | 10.65 | 10.17 | 10.65 | 19,010,423 | 10.449 | 4.19% |
| 2015-02-25 | 0 | 17.20 | 17.16 | 17.20 | 17.02 | 17.76 | 20,364,317 | 350,307,421 | 17.202 | 10.23 | 10.20 | 10.23 | 10.12 | 10.56 | 34,251,545 | 10.227 | -3.15% |
| 2015-02-24 | 0 | 17.76 | 17.74 | 17.78 | 17.50 | 17.78 | 2,621,149 | 46,400,259 | 17.702 | 10.56 | 10.55 | 10.57 | 10.40 | 10.57 | 4,408,614 | 10.525 | 0.34% |
| 2015-02-23 | 0 | 17.70 | 17.68 | 17.70 | 17.34 | 17.78 | 1,959,478 | 34,650,274 | 17.683 | 10.52 | 10.51 | 10.52 | 10.31 | 10.57 | 3,295,723 | 10.514 | 0.91% |
| 2015-02-18 | 0 | 17.54 | 17.54 | 17.60 | 17.48 | 17.74 | 1,473,397 | 25,890,538 | 17.572 | 10.43 | 10.43 | 10.46 | 10.39 | 10.55 | 2,478,164 | 10.447 | -0.79% |
| 2015-02-17 | 0 | 17.68 | 17.66 | 17.70 | 17.44 | 17.70 | 4,633,668 | 81,310,607 | 17.548 | 10.51 | 10.50 | 10.52 | 10.37 | 10.52 | 7,793,548 | 10.433 | 1.49% |
| 2015-02-16 | 0 | 17.42 | 17.40 | 17.46 | 17.24 | 17.50 | 2,509,218 | 43,563,502 | 17.361 | 10.36 | 10.35 | 10.38 | 10.25 | 10.40 | 4,220,352 | 10.322 | 0.00% |
| 2015-02-13 | 0 | 17.42 | 17.40 | 17.44 | 17.04 | 17.50 | 9,226,332 | 159,777,292 | 17.318 | 10.36 | 10.35 | 10.37 | 10.13 | 10.40 | 15,518,130 | 10.296 | 1.40% |
| 2015-02-12 | 0 | 17.18 | 17.14 | 17.18 | 16.88 | 17.28 | 4,274,950 | 73,003,882 | 17.077 | 10.21 | 10.19 | 10.21 | 10.04 | 10.27 | 7,190,206 | 10.153 | 0.59% |
| 2015-02-11 | 0 | 17.08 | 17.06 | 17.10 | 16.88 | 17.14 | 4,857,411 | 82,756,336 | 17.037 | 10.15 | 10.14 | 10.17 | 10.04 | 10.19 | 8,169,870 | 10.129 | 1.07% |
| 2015-02-10 | 0 | 16.90 | 16.90 | 16.94 | 16.58 | 17.00 | 5,235,300 | 88,283,944 | 16.863 | 10.05 | 10.05 | 10.07 | 9.858 | 10.11 | 8,805,457 | 10.026 | 1.44% |
| 2015-02-09 | 0 | 16.66 | 16.66 | 16.68 | 16.32 | 16.86 | 9,608,920 | 160,169,033 | 16.669 | 9.905 | 9.905 | 9.917 | 9.703 | 10.02 | 16,161,620 | 9.9105 | -0.95% |
| 2015-02-06 | 0 | 16.82 | 16.82 | 16.84 | 16.76 | 17.60 | 16,971,409 | 287,593,495 | 16.946 | 10.00 | 10.00 | 10.01 | 9.965 | 10.46 | 28,544,880 | 10.075 | -4.00% |
| 2015-02-05 | 0 | 17.52 | 17.52 | 17.56 | 17.32 | 18.38 | 15,118,642 | 269,438,864 | 17.822 | 10.42 | 10.42 | 10.44 | 10.30 | 10.93 | 25,428,638 | 10.596 | 0.57% |
| 2015-02-04 | 0 | 17.42 | 17.40 | 17.46 | 17.26 | 17.96 | 5,522,457 | 97,464,076 | 17.649 | 10.36 | 10.35 | 10.38 | 10.26 | 10.68 | 9,288,437 | 10.493 | -1.58% |
| 2015-02-03 | 0 | 17.70 | 17.70 | 17.72 | 16.80 | 17.88 | 9,971,193 | 172,681,548 | 17.318 | 10.52 | 10.52 | 10.54 | 9.988 | 10.63 | 16,770,941 | 10.296 | 2.43% |
| 2015-02-02 | 0 | 17.28 | 17.26 | 17.30 | 16.50 | 17.38 | 9,368,380 | 159,472,125 | 17.022 | 10.27 | 10.26 | 10.29 | 9.810 | 10.33 | 15,757,046 | 10.121 | 2.37% |
| 2015-01-30 | 0 | 16.88 | 16.88 | 16.90 | 16.80 | 17.30 | 14,203,590 | 241,847,179 | 17.027 | 10.04 | 10.04 | 10.05 | 9.988 | 10.29 | 23,889,576 | 10.124 | -0.24% |
| 2015-01-29 | 0 | 16.92 | 16.90 | 16.96 | 16.90 | 17.36 | 8,471,085 | 144,487,932 | 17.057 | 10.06 | 10.05 | 10.08 | 10.05 | 10.32 | 14,247,851 | 10.141 | -2.65% |
| 2015-01-28 | 0 | 17.38 | 17.36 | 17.40 | 17.10 | 17.58 | 5,990,564 | 104,178,758 | 17.390 | 10.33 | 10.32 | 10.35 | 10.17 | 10.45 | 10,075,765 | 10.340 | -0.11% |
| 2015-01-27 | 0 | 17.40 | 17.40 | 17.44 | 17.32 | 18.32 | 7,717,562 | 135,591,006 | 17.569 | 10.35 | 10.35 | 10.37 | 10.30 | 10.89 | 12,980,471 | 10.446 | -2.90% |
| 2015-01-26 | 0 | 17.92 | 17.90 | 17.92 | 17.68 | 18.44 | 8,887,227 | 158,803,925 | 17.869 | 10.65 | 10.64 | 10.65 | 10.51 | 10.96 | 14,947,776 | 10.624 | -1.86% |
| 2015-01-23 | 0 | 18.26 | 18.22 | 18.26 | 17.92 | 18.48 | 10,127,543 | 184,437,222 | 18.211 | 10.86 | 10.83 | 10.86 | 10.65 | 10.99 | 17,033,913 | 10.828 | 2.24% |
| 2015-01-22 | 0 | 17.86 | 17.86 | 17.90 | 17.74 | 18.34 | 9,997,130 | 179,707,445 | 17.976 | 10.62 | 10.62 | 10.64 | 10.55 | 10.90 | 16,814,566 | 10.688 | 0.45% |
| 2015-01-21 | 0 | 17.78 | 17.78 | 17.82 | 16.64 | 17.88 | 12,544,879 | 218,349,450 | 17.405 | 10.57 | 10.57 | 10.59 | 9.893 | 10.63 | 21,099,725 | 10.348 | 6.47% |
| 2015-01-20 | 0 | 16.70 | 16.68 | 16.70 | 16.36 | 17.06 | 10,875,454 | 181,862,415 | 16.722 | 9.929 | 9.917 | 9.929 | 9.727 | 10.14 | 18,291,853 | 9.9423 | 1.83% |
| 2015-01-19 | 0 | 16.40 | 16.30 | 16.40 | 16.14 | 17.00 | 20,828,385 | 344,489,563 | 16.539 | 9.751 | 9.691 | 9.751 | 9.596 | 10.11 | 35,032,079 | 9.8335 | -6.29% |
| 2015-01-16 | 0 | 17.50 | 17.50 | 17.52 | 17.40 | 18.32 | 12,571,845 | 222,586,507 | 17.705 | 10.40 | 10.40 | 10.42 | 10.35 | 10.89 | 21,145,080 | 10.527 | -4.79% |
| 2015-01-15 | 0 | 18.38 | 18.38 | 18.40 | 17.80 | 18.40 | 8,475,410 | 153,931,668 | 18.162 | 10.93 | 10.93 | 10.94 | 10.58 | 10.94 | 14,255,125 | 10.798 | 1.66% |
| 2015-01-14 | 0 | 18.08 | 18.04 | 18.10 | 17.68 | 18.22 | 15,590,934 | 281,151,797 | 18.033 | 10.75 | 10.73 | 10.76 | 10.51 | 10.83 | 26,223,005 | 10.722 | 1.92% |
| 2015-01-13 | 0 | 17.74 | 17.72 | 17.82 | 17.42 | 17.96 | 6,232,967 | 110,964,141 | 17.803 | 10.55 | 10.54 | 10.59 | 10.36 | 10.68 | 10,483,472 | 10.585 | 0.23% |
| 2015-01-12 | 0 | 17.70 | 17.66 | 17.72 | 17.38 | 18.26 | 14,108,005 | 249,873,358 | 17.711 | 10.52 | 10.50 | 10.54 | 10.33 | 10.86 | 23,728,808 | 10.530 | -2.96% |
| 2015-01-09 | 0 | 18.24 | 18.20 | 18.26 | 17.76 | 18.78 | 27,396,760 | 498,740,577 | 18.204 | 10.84 | 10.82 | 10.86 | 10.56 | 11.17 | 46,079,687 | 10.823 | 2.36% |
| 2015-01-08 | 0 | 17.82 | 17.80 | 17.84 | 17.80 | 18.50 | 10,217,466 | 183,811,894 | 17.990 | 10.59 | 10.58 | 10.61 | 10.58 | 11.00 | 17,185,158 | 10.696 | -1.98% |
| 2015-01-07 | 0 | 18.18 | 18.16 | 18.22 | 18.06 | 18.92 | 21,263,585 | 391,497,096 | 18.412 | 10.81 | 10.80 | 10.83 | 10.74 | 11.25 | 35,764,059 | 10.947 | -3.50% |
| 2015-01-06 | 0 | 18.84 | 18.86 | 18.90 | 18.66 | 19.46 | 28,485,862 | 539,385,377 | 18.935 | 11.20 | 11.21 | 11.24 | 11.09 | 11.57 | 47,911,491 | 11.258 | -4.75% |
| 2015-01-05 | 0 | 19.78 | 19.70 | 19.84 | 18.80 | 20.35 | 30,880,709 | 611,604,422 | 19.805 | 11.76 | 11.71 | 11.80 | 11.18 | 12.10 | 51,939,478 | 11.775 | 3.34% |
| 2015-01-02 | 0 | 19.14 | 19.02 | 19.18 | 17.56 | 19.48 | 25,043,696 | 468,985,989 | 18.727 | 11.38 | 11.31 | 11.40 | 10.44 | 11.58 | 42,121,976 | 11.134 | 10.64% |
| 2014-12-31 | 0 | 17.30 | 17.26 | 17.28 | 17.18 | 17.78 | 2,934,001 | 50,811,209 | 17.318 | 10.29 | 10.26 | 10.27 | 10.21 | 10.57 | 4,934,812 | 10.296 | -0.35% |
| 2014-12-30 | 0 | 17.36 | 17.30 | 17.34 | 16.70 | 17.60 | 14,722,260 | 254,025,430 | 17.255 | 10.32 | 10.29 | 10.31 | 9.929 | 10.46 | 24,761,948 | 10.259 | 2.97% |
| 2014-12-29 | 0 | 16.86 | 16.86 | 16.96 | 16.32 | 17.48 | 7,186,402 | 122,281,023 | 17.016 | 10.02 | 10.02 | 10.08 | 9.703 | 10.39 | 12,087,092 | 10.117 | 4.72% |
| 2014-12-24 | 0 | 16.10 | 16.10 | 16.12 | 16.10 | 17.00 | 2,868,612 | 46,985,119 | 16.379 | 9.572 | 9.572 | 9.584 | 9.572 | 10.11 | 4,824,831 | 9.7382 | -2.31% |
| 2014-12-23 | 0 | 16.48 | 16.44 | 16.46 | 16.08 | 16.88 | 3,628,853 | 60,050,471 | 16.548 | 9.798 | 9.774 | 9.786 | 9.560 | 10.04 | 6,103,510 | 9.8387 | 0.49% |
| 2014-12-22 | 0 | 16.40 | 16.36 | 16.40 | 16.10 | 16.50 | 5,650,141 | 92,484,046 | 16.368 | 9.751 | 9.727 | 9.751 | 9.572 | 9.810 | 9,503,194 | 9.7319 | 2.24% |
| 2014-12-19 | 0 | 16.04 | 16.04 | 16.10 | 15.98 | 16.54 | 6,058,915 | 97,906,552 | 16.159 | 9.537 | 9.537 | 9.572 | 9.501 | 9.834 | 10,190,727 | 9.6074 | 0.00% |
| 2014-12-18 | 0 | 16.04 | 16.02 | 16.06 | 15.74 | 16.72 | 8,040,046 | 130,659,475 | 16.251 | 9.537 | 9.525 | 9.549 | 9.358 | 9.941 | 13,522,869 | 9.6621 | -0.74% |
| 2014-12-17 | 0 | 16.16 | 16.10 | 16.16 | 15.80 | 16.42 | 9,922,984 | 159,415,110 | 16.065 | 9.608 | 9.572 | 9.608 | 9.394 | 9.763 | 16,689,857 | 9.5516 | 2.41% |
| 2014-12-16 | 0 | 15.78 | 15.78 | 15.86 | 15.64 | 16.28 | 6,470,425 | 102,994,055 | 15.918 | 9.382 | 9.382 | 9.430 | 9.299 | 9.679 | 10,882,862 | 9.4639 | -3.07% |
| 2014-12-15 | 0 | 16.28 | 16.20 | 16.26 | 16.02 | 16.60 | 6,240,734 | 101,178,693 | 16.213 | 9.679 | 9.632 | 9.667 | 9.525 | 9.870 | 10,496,536 | 9.6392 | -2.40% |
| 2014-12-12 | 0 | 16.68 | 16.68 | 16.74 | 16.48 | 17.08 | 4,659,239 | 78,058,042 | 16.753 | 9.917 | 9.917 | 9.953 | 9.798 | 10.15 | 7,836,557 | 9.9608 | -0.12% |
| 2014-12-11 | 0 | 16.70 | 16.66 | 16.70 | 16.42 | 17.46 | 10,343,864 | 174,198,266 | 16.841 | 9.929 | 9.905 | 9.929 | 9.763 | 10.38 | 17,397,751 | 10.013 | -2.79% |
| 2014-12-10 | 0 | 17.18 | 17.00 | 17.20 | 16.80 | 17.38 | 16,729,217 | 286,105,251 | 17.102 | 10.21 | 10.11 | 10.23 | 9.988 | 10.33 | 28,137,528 | 10.168 | -0.58% |
| 2014-12-09 | 0 | 17.28 | 17.24 | 17.28 | 17.12 | 18.30 | 22,925,282 | 404,906,873 | 17.662 | 10.27 | 10.25 | 10.27 | 10.18 | 10.88 | 38,558,933 | 10.501 | -3.36% |
| 2014-12-08 | 0 | 17.88 | 17.86 | 17.88 | 16.70 | 17.98 | 29,910,208 | 521,481,154 | 17.435 | 10.63 | 10.62 | 10.63 | 9.929 | 10.69 | 50,307,154 | 10.366 | 5.05% |
| 2014-12-05 | 0 | 17.02 | 17.10 | 17.12 | 16.50 | 17.50 | 53,697,003 | 914,171,449 | 17.025 | 10.12 | 10.17 | 10.18 | 9.810 | 10.40 | 90,315,100 | 10.122 | 0.71% |
| 2014-12-04 | 0 | 16.90 | 16.86 | 16.90 | 16.08 | 16.98 | 16,759,712 | 278,158,120 | 16.597 | 10.05 | 10.02 | 10.05 | 9.560 | 10.10 | 28,188,818 | 9.8677 | 3.05% |
| 2014-12-03 | 0 | 16.40 | 16.32 | 16.42 | 15.70 | 16.64 | 22,473,333 | 367,203,173 | 16.340 | 9.751 | 9.703 | 9.763 | 9.334 | 9.893 | 37,798,782 | 9.7147 | 4.99% |
| 2014-12-02 | 0 | 15.62 | 15.56 | 15.64 | 15.36 | 15.86 | 9,544,108 | 149,063,427 | 15.618 | 9.287 | 9.251 | 9.299 | 9.132 | 9.430 | 16,052,610 | 9.2859 | 1.03% |
| 2014-12-01 | 0 | 15.46 | 15.40 | 15.48 | 15.38 | 15.88 | 7,390,391 | 114,945,435 | 15.553 | 9.192 | 9.156 | 9.204 | 9.144 | 9.441 | 12,430,189 | 9.2473 | -2.64% |
| 2014-11-28 | 0 | 15.88 | 15.76 | 15.90 | 15.22 | 16.12 | 17,535,632 | 275,574,877 | 15.715 | 9.441 | 9.370 | 9.453 | 9.049 | 9.584 | 29,493,869 | 9.3435 | 3.25% |
| 2014-11-27 | 0 | 15.38 | 15.30 | 15.40 | 15.16 | 15.50 | 12,237,762 | 187,115,762 | 15.290 | 9.144 | 9.097 | 9.156 | 9.013 | 9.216 | 20,583,173 | 9.0907 | 0.52% |
| 2014-11-26 | 0 | 15.30 | 15.20 | 15.28 | 15.02 | 15.40 | 12,752,805 | 193,753,646 | 15.193 | 9.097 | 9.037 | 9.085 | 8.930 | 9.156 | 21,449,444 | 9.0330 | 1.06% |
| 2014-11-25 | 0 | 15.14 | 15.14 | 15.16 | 15.10 | 15.66 | 20,907,475 | 318,581,289 | 15.238 | 9.002 | 9.002 | 9.013 | 8.978 | 9.311 | 35,165,104 | 9.0596 | -3.57% |
| 2014-11-24 | 0 | 15.70 | 15.68 | 15.70 | 14.78 | 16.04 | 66,378,194 | 1,009,106,954 | 15.202 | 9.334 | 9.323 | 9.334 | 8.787 | 9.537 | 111,644,093 | 9.0386 | 13.28% |
| 2014-11-21 | 0 | 13.86 | 13.86 | 13.94 | 13.60 | 13.94 | 14,756,070 | 202,758,693 | 13.741 | 8.240 | 8.240 | 8.288 | 8.086 | 8.288 | 24,818,814 | 8.1696 | 0.58% |
| 2014-11-20 | 0 | 13.78 | 13.82 | 13.84 | 13.36 | 13.84 | 5,008,378 | 68,135,776 | 13.604 | 8.193 | 8.217 | 8.229 | 7.943 | 8.229 | 8,423,788 | 8.0885 | 1.47% |
| 2014-11-19 | 0 | 13.58 | 13.56 | 13.58 | 13.56 | 13.80 | 2,875,404 | 39,185,737 | 13.628 | 8.074 | 8.062 | 8.074 | 8.062 | 8.205 | 4,836,255 | 8.1025 | -0.59% |
| 2014-11-18 | 0 | 13.66 | 13.64 | 13.72 | 13.62 | 13.92 | 5,977,897 | 81,954,245 | 13.710 | 8.122 | 8.110 | 8.157 | 8.098 | 8.276 | 10,054,460 | 8.1510 | -1.59% |
| 2014-11-17 | 0 | 13.88 | 13.86 | 13.88 | 13.86 | 14.28 | 5,694,720 | 79,400,422 | 13.943 | 8.252 | 8.240 | 8.252 | 8.240 | 8.490 | 9,578,173 | 8.2897 | -2.80% |
| 2014-11-14 | 0 | 14.28 | 14.22 | 14.28 | 13.76 | 14.28 | 9,204,023 | 128,655,333 | 13.978 | 8.490 | 8.455 | 8.490 | 8.181 | 8.490 | 15,480,608 | 8.3107 | 3.18% |
| 2014-11-13 | 0 | 13.84 | 13.80 | 13.82 | 13.80 | 14.18 | 8,299,511 | 115,055,310 | 13.863 | 8.229 | 8.205 | 8.217 | 8.205 | 8.431 | 13,959,274 | 8.2422 | -1.42% |
| 2014-11-12 | 0 | 14.04 | 14.02 | 14.04 | 13.98 | 14.24 | 8,672,500 | 121,947,008 | 14.061 | 8.348 | 8.336 | 8.348 | 8.312 | 8.466 | 14,586,619 | 8.3602 | -0.28% |
| 2014-11-11 | 0 | 14.08 | 14.00 | 14.10 | 13.86 | 14.48 | 13,682,745 | 192,042,682 | 14.035 | 8.371 | 8.324 | 8.383 | 8.240 | 8.609 | 23,013,547 | 8.3448 | -1.26% |
| 2014-11-10 | 0 | 14.26 | 14.22 | 14.32 | 14.06 | 14.96 | 15,551,080 | 222,671,809 | 14.319 | 8.478 | 8.455 | 8.514 | 8.359 | 8.894 | 26,155,973 | 8.5132 | -1.93% |
| 2014-11-07 | 0 | 14.54 | 14.50 | 14.58 | 14.18 | 14.70 | 7,693,501 | 111,258,805 | 14.461 | 8.645 | 8.621 | 8.669 | 8.431 | 8.740 | 12,940,002 | 8.5981 | -0.55% |
| 2014-11-06 | 0 | 14.62 | 14.58 | 14.60 | 14.50 | 15.02 | 8,957,593 | 131,924,703 | 14.728 | 8.692 | 8.669 | 8.680 | 8.621 | 8.930 | 15,066,128 | 8.7564 | -1.75% |
| 2014-11-05 | 0 | 14.88 | 14.86 | 14.88 | 14.70 | 14.98 | 13,292,890 | 197,589,357 | 14.864 | 8.847 | 8.835 | 8.847 | 8.740 | 8.906 | 22,357,834 | 8.8376 | -0.13% |
| 2014-11-04 | 0 | 14.90 | 14.88 | 14.92 | 14.76 | 15.10 | 14,860,878 | 221,437,108 | 14.901 | 8.859 | 8.847 | 8.871 | 8.776 | 8.978 | 24,995,095 | 8.8592 | 1.22% |
| 2014-11-03 | 0 | 14.72 | 14.72 | 14.78 | 14.58 | 15.20 | 17,193,090 | 254,189,758 | 14.784 | 8.752 | 8.752 | 8.787 | 8.669 | 9.037 | 28,917,734 | 8.7901 | 1.80% |
| 2014-10-31 | 0 | 14.46 | 14.52 | 14.60 | 14.44 | 14.82 | 7,318,642 | 106,805,344 | 14.594 | 8.597 | 8.633 | 8.680 | 8.585 | 8.811 | 12,309,512 | 8.6767 | -0.96% |
| 2014-10-30 | 0 | 14.60 | 14.58 | 14.60 | 14.40 | 14.60 | 6,177,620 | 89,972,626 | 14.564 | 8.680 | 8.669 | 8.680 | 8.562 | 8.680 | 10,390,382 | 8.6592 | 0.97% |
| 2014-10-29 | 0 | 14.46 | 14.42 | 14.48 | 14.22 | 14.52 | 5,675,281 | 81,789,230 | 14.411 | 8.597 | 8.573 | 8.609 | 8.455 | 8.633 | 9,545,478 | 8.5684 | 1.97% |
| 2014-10-28 | 0 | 14.18 | 14.18 | 14.20 | 13.98 | 14.20 | 8,741,900 | 123,071,929 | 14.078 | 8.431 | 8.431 | 8.443 | 8.312 | 8.443 | 14,703,345 | 8.3703 | 1.43% |
| 2014-10-27 | 0 | 13.98 | 13.98 | 14.00 | 13.96 | 14.42 | 10,593,693 | 148,740,114 | 14.040 | 8.312 | 8.312 | 8.324 | 8.300 | 8.573 | 17,817,949 | 8.3478 | -3.32% |
| 2014-10-24 | 0 | 14.46 | 14.46 | 14.50 | 14.16 | 14.50 | 7,292,880 | 104,411,626 | 14.317 | 8.597 | 8.597 | 8.621 | 8.419 | 8.621 | 12,266,181 | 8.5122 | 1.69% |
| 2014-10-23 | 0 | 14.22 | 14.20 | 14.22 | 14.16 | 14.34 | 5,302,681 | 75,446,453 | 14.228 | 8.455 | 8.443 | 8.455 | 8.419 | 8.526 | 8,918,788 | 8.4593 | 0.00% |
| 2014-10-22 | 0 | 14.22 | 14.20 | 14.22 | 14.14 | 14.38 | 4,457,063 | 63,358,921 | 14.215 | 8.455 | 8.443 | 8.455 | 8.407 | 8.550 | 7,496,509 | 8.4518 | 0.14% |
| 2014-10-21 | 0 | 14.20 | 14.18 | 14.20 | 14.16 | 14.54 | 4,845,303 | 69,100,835 | 14.261 | 8.443 | 8.431 | 8.443 | 8.419 | 8.645 | 8,149,506 | 8.4791 | -1.39% |
| 2014-10-20 | 0 | 14.40 | 14.40 | 14.46 | 14.10 | 14.60 | 6,703,459 | 95,788,494 | 14.289 | 8.562 | 8.562 | 8.597 | 8.383 | 8.680 | 11,274,811 | 8.4958 | 0.28% |
| 2014-10-17 | 0 | 14.36 | 14.28 | 14.34 | 13.82 | 14.44 | 16,082,740 | 229,428,887 | 14.266 | 8.538 | 8.490 | 8.526 | 8.217 | 8.585 | 27,050,192 | 8.4816 | 3.16% |
| 2014-10-16 | 0 | 13.92 | 13.90 | 13.92 | 13.86 | 14.16 | 10,335,700 | 144,282,600 | 13.960 | 8.276 | 8.264 | 8.276 | 8.240 | 8.419 | 17,384,020 | 8.2997 | -1.97% |
| 2014-10-15 | 0 | 14.20 | 14.18 | 14.20 | 14.18 | 14.42 | 6,872,242 | 98,248,775 | 14.296 | 8.443 | 8.431 | 8.443 | 8.431 | 8.573 | 11,558,694 | 8.5000 | -1.39% |
| 2014-10-14 | 0 | 14.40 | 14.40 | 14.42 | 14.10 | 14.60 | 7,779,430 | 111,785,177 | 14.369 | 8.562 | 8.562 | 8.573 | 8.383 | 8.680 | 13,084,529 | 8.5433 | 0.70% |
| 2014-10-13 | 0 | 14.30 | 14.28 | 14.30 | 14.10 | 14.36 | 4,127,858 | 58,760,451 | 14.235 | 8.502 | 8.490 | 8.502 | 8.383 | 8.538 | 6,942,807 | 8.4635 | -0.14% |
| 2014-10-10 | 0 | 14.32 | 14.30 | 14.32 | 14.04 | 14.44 | 5,887,740 | 84,070,163 | 14.279 | 8.514 | 8.502 | 8.514 | 8.348 | 8.585 | 9,902,821 | 8.4895 | 0.42% |
| 2014-10-09 | 0 | 14.26 | 14.24 | 14.28 | 14.24 | 14.54 | 5,906,940 | 84,845,778 | 14.364 | 8.478 | 8.466 | 8.490 | 8.466 | 8.645 | 9,935,115 | 8.5400 | -0.56% |
| 2014-10-08 | 0 | 14.34 | 14.32 | 14.38 | 14.12 | 14.68 | 17,851,490 | 254,274,125 | 14.244 | 8.526 | 8.514 | 8.550 | 8.395 | 8.728 | 30,025,123 | 8.4687 | -2.85% |
| 2014-10-07 | 0 | 14.76 | 14.74 | 14.76 | 14.62 | 14.86 | 8,233,699 | 121,215,359 | 14.722 | 8.776 | 8.764 | 8.776 | 8.692 | 8.835 | 13,848,582 | 8.7529 | 0.54% |
| 2014-10-06 | 0 | 14.68 | 14.66 | 14.68 | 14.66 | 15.18 | 15,511,095 | 232,129,651 | 14.965 | 8.728 | 8.716 | 8.728 | 8.716 | 9.025 | 26,088,720 | 8.8977 | 0.55% |
| 2014-10-03 | 0 | 14.60 | 14.60 | 14.62 | 13.94 | 14.74 | 21,420,176 | 309,523,518 | 14.450 | 8.680 | 8.680 | 8.692 | 8.288 | 8.764 | 36,027,436 | 8.5913 | 6.41% |
| 2014-09-30 | 0 | 13.72 | 13.64 | 13.76 | 13.46 | 13.76 | 6,680,740 | 90,707,658 | 13.577 | 8.157 | 8.110 | 8.181 | 8.003 | 8.181 | 11,236,599 | 8.0725 | -0.15% |
| 2014-09-29 | 0 | 13.74 | 13.72 | 13.82 | 13.48 | 13.84 | 10,363,665 | 141,687,507 | 13.672 | 8.169 | 8.157 | 8.217 | 8.015 | 8.229 | 17,431,055 | 8.1285 | -0.72% |
| 2014-09-26 | 0 | 13.84 | 13.82 | 13.84 | 13.80 | 14.22 | 12,581,180 | 175,156,590 | 13.922 | 8.229 | 8.217 | 8.229 | 8.205 | 8.455 | 21,160,781 | 8.2774 | -3.35% |
| 2014-09-25 | 0 | 14.32 | 14.28 | 14.32 | 14.08 | 14.52 | 7,430,720 | 106,007,159 | 14.266 | 8.514 | 8.490 | 8.514 | 8.371 | 8.633 | 12,498,020 | 8.4819 | -0.83% |
| 2014-09-24 | 0 | 14.44 | 14.42 | 14.44 | 14.12 | 14.60 | 12,495,753 | 180,336,205 | 14.432 | 8.585 | 8.573 | 8.585 | 8.395 | 8.680 | 21,017,098 | 8.5805 | 1.55% |
| 2014-09-23 | 0 | 14.22 | 14.22 | 14.24 | 14.06 | 14.60 | 16,946,144 | 243,681,127 | 14.380 | 8.455 | 8.455 | 8.466 | 8.359 | 8.680 | 28,502,386 | 8.5495 | 1.43% |
| 2014-09-22 | 0 | 14.02 | 14.00 | 14.02 | 13.80 | 14.08 | 8,118,601 | 113,654,021 | 13.999 | 8.336 | 8.324 | 8.336 | 8.205 | 8.371 | 13,654,994 | 8.3233 | -0.28% |
| 2014-09-19 | 0 | 14.06 | 14.00 | 14.02 | 13.68 | 14.20 | 22,217,930 | 310,822,298 | 13.990 | 8.359 | 8.324 | 8.336 | 8.133 | 8.443 | 37,369,210 | 8.3176 | 0.43% |
| 2014-09-18 | 0 | 14.00 | 13.98 | 14.00 | 13.96 | 14.36 | 10,072,461 | 141,861,203 | 14.084 | 8.324 | 8.312 | 8.324 | 8.300 | 8.538 | 16,941,268 | 8.3737 | -2.64% |
| 2014-09-17 | 0 | 14.38 | 14.36 | 14.48 | 14.06 | 14.80 | 11,861,121 | 170,282,399 | 14.356 | 8.550 | 8.538 | 8.609 | 8.359 | 8.799 | 19,949,686 | 8.5356 | 0.00% |
| 2014-09-16 | 0 | 14.38 | 14.34 | 14.42 | 14.12 | 14.60 | 6,764,950 | 96,773,634 | 14.305 | 8.550 | 8.526 | 8.573 | 8.395 | 8.680 | 11,378,235 | 8.5052 | -0.83% |
| 2014-09-15 | 0 | 14.50 | 14.46 | 14.50 | 14.34 | 14.62 | 4,749,913 | 68,754,024 | 14.475 | 8.621 | 8.597 | 8.621 | 8.526 | 8.692 | 7,989,065 | 8.6060 | -0.82% |
| 2014-09-12 | 0 | 14.62 | 14.60 | 14.64 | 14.60 | 14.96 | 6,866,661 | 100,914,498 | 14.696 | 8.692 | 8.680 | 8.704 | 8.680 | 8.894 | 11,549,307 | 8.7377 | -1.88% |
| 2014-09-11 | 0 | 14.90 | 14.88 | 14.92 | 14.80 | 15.04 | 10,807,691 | 160,993,606 | 14.896 | 8.859 | 8.847 | 8.871 | 8.799 | 8.942 | 18,177,880 | 8.8566 | -0.80% |
| 2014-09-10 | 0 | 15.02 | 15.00 | 15.04 | 14.86 | 15.28 | 8,323,380 | 124,562,887 | 14.965 | 8.930 | 8.918 | 8.942 | 8.835 | 9.085 | 13,999,420 | 8.8977 | -2.72% |
| 2014-09-08 | 0 | 15.44 | 15.40 | 15.44 | 15.32 | 15.54 | 5,068,107 | 78,182,059 | 15.426 | 9.180 | 9.156 | 9.180 | 9.109 | 9.239 | 8,524,248 | 9.1717 | 0.52% |
| 2014-09-05 | 0 | 15.36 | 15.38 | 15.40 | 15.26 | 15.54 | 8,663,266 | 133,188,775 | 15.374 | 9.132 | 9.144 | 9.156 | 9.073 | 9.239 | 14,571,088 | 9.1406 | 0.26% |
| 2014-09-04 | 0 | 15.32 | 15.28 | 15.36 | 15.12 | 15.74 | 22,263,279 | 343,067,586 | 15.410 | 9.109 | 9.085 | 9.132 | 8.990 | 9.358 | 37,445,484 | 9.1618 | 2.00% |
| 2014-09-03 | 0 | 15.02 | 15.00 | 15.04 | 14.30 | 15.04 | 15,018,159 | 223,969,492 | 14.913 | 8.930 | 8.918 | 8.942 | 8.502 | 8.942 | 25,259,632 | 8.8667 | 4.89% |
| 2014-09-02 | 0 | 14.32 | 14.30 | 14.32 | 14.04 | 14.40 | 10,789,440 | 153,530,650 | 14.230 | 8.514 | 8.502 | 8.514 | 8.348 | 8.562 | 18,147,183 | 8.4603 | -0.56% |
| 2014-09-01 | 0 | 14.40 | 14.40 | 14.42 | 14.24 | 14.58 | 4,176,201 | 60,081,569 | 14.387 | 8.562 | 8.562 | 8.573 | 8.466 | 8.669 | 7,024,117 | 8.5536 | -0.83% |
| 2014-08-29 | 0 | 14.52 | 14.52 | 14.54 | 14.20 | 14.66 | 7,835,036 | 113,993,328 | 14.549 | 8.633 | 8.633 | 8.645 | 8.443 | 8.716 | 13,178,055 | 8.6502 | 1.68% |
| 2014-08-28 | 0 | 14.28 | 14.26 | 14.30 | 14.16 | 14.90 | 11,206,586 | 161,492,987 | 14.411 | 8.490 | 8.478 | 8.502 | 8.419 | 8.859 | 18,848,797 | 8.5678 | -3.25% |
| 2014-08-27 | 0 | 14.76 | 14.76 | 14.78 | 14.54 | 15.10 | 6,374,483 | 94,510,340 | 14.826 | 8.776 | 8.776 | 8.787 | 8.645 | 8.978 | 10,721,493 | 8.8150 | -2.12% |
| 2014-08-26 | 0 | 15.08 | 15.08 | 15.10 | 14.88 | 15.20 | 8,445,395 | 126,784,653 | 15.012 | 8.966 | 8.966 | 8.978 | 8.847 | 9.037 | 14,204,642 | 8.9256 | 1.48% |
| 2014-08-25 | 0 | 14.86 | 14.82 | 14.86 | 14.76 | 15.10 | 11,091,208 | 164,654,673 | 14.846 | 8.835 | 8.811 | 8.835 | 8.776 | 8.978 | 18,654,739 | 8.8264 | -1.85% |
| 2014-08-22 | 0 | 15.14 | 15.10 | 15.12 | 15.08 | 15.46 | 8,093,100 | 122,852,572 | 15.180 | 9.002 | 8.978 | 8.990 | 8.966 | 9.192 | 13,612,103 | 9.0252 | -0.92% |
| 2014-08-21 | 0 | 15.28 | 15.28 | 15.30 | 15.22 | 15.58 | 8,198,980 | 125,533,306 | 15.311 | 9.085 | 9.085 | 9.097 | 9.049 | 9.263 | 13,790,187 | 9.1031 | -1.42% |
| 2014-08-20 | 0 | 15.50 | 15.50 | 15.56 | 15.32 | 15.80 | 11,091,562 | 171,665,464 | 15.477 | 9.216 | 9.216 | 9.251 | 9.109 | 9.394 | 18,655,334 | 9.2020 | -0.64% |
| 2014-08-19 | 0 | 15.60 | 15.58 | 15.60 | 15.58 | 16.00 | 10,026,672 | 157,576,203 | 15.716 | 9.275 | 9.263 | 9.275 | 9.263 | 9.513 | 16,864,254 | 9.3438 | -1.27% |
| 2014-08-18 | 0 | 15.80 | 15.76 | 15.80 | 15.66 | 16.34 | 14,702,580 | 233,589,772 | 15.888 | 9.394 | 9.370 | 9.394 | 9.311 | 9.715 | 24,728,847 | 9.4460 | -2.23% |
| 2014-08-15 | 0 | 16.16 | 16.14 | 16.16 | 16.06 | 16.48 | 11,895,264 | 192,738,831 | 16.203 | 9.608 | 9.596 | 9.608 | 9.549 | 9.798 | 20,007,112 | 9.6335 | -0.25% |
| 2014-08-14 | 0 | 16.20 | 16.20 | 16.22 | 16.16 | 16.70 | 9,444,704 | 154,026,662 | 16.308 | 9.632 | 9.632 | 9.644 | 9.608 | 9.929 | 15,885,419 | 9.6961 | -3.46% |
| 2014-08-13 | 0 | 16.78 | 16.66 | 16.80 | 16.28 | 16.80 | 21,451,534 | 352,877,102 | 16.450 | 9.977 | 9.905 | 9.988 | 9.679 | 9.988 | 36,080,178 | 9.7804 | 2.69% |
| 2014-08-12 | 0 | 16.34 | 16.34 | 16.36 | 15.82 | 16.44 | 12,604,742 | 201,573,221 | 15.992 | 9.715 | 9.715 | 9.727 | 9.406 | 9.774 | 21,200,411 | 9.5080 | 2.25% |
| 2014-08-11 | 0 | 15.98 | 15.98 | 16.00 | 15.44 | 16.06 | 18,473,461 | 291,994,625 | 15.806 | 9.501 | 9.501 | 9.513 | 9.180 | 9.549 | 31,071,240 | 9.3976 | 3.90% |
| 2014-08-08 | 0 | 15.38 | 15.30 | 15.32 | 15.02 | 16.18 | 52,518,812 | 811,549,230 | 15.453 | 9.144 | 9.097 | 9.109 | 8.930 | 9.620 | 88,333,454 | 9.1873 | -6.11% |
| 2014-08-07 | 0 | 16.38 | 16.38 | 16.40 | 16.34 | 16.84 | 10,156,293 | 168,053,947 | 16.547 | 9.739 | 9.739 | 9.751 | 9.715 | 10.01 | 17,082,268 | 9.8379 | -2.73% |
| 2014-08-06 | 0 | 16.84 | 16.70 | 16.82 | 16.62 | 16.96 | 12,923,195 | 216,361,959 | 16.742 | 10.01 | 9.929 | 10.00 | 9.881 | 10.08 | 21,736,030 | 9.9541 | -0.12% |
| 2014-08-05 | 0 | 16.86 | 16.78 | 16.86 | 16.74 | 17.02 | 9,411,455 | 159,069,228 | 16.902 | 10.02 | 9.977 | 10.02 | 9.953 | 10.12 | 15,829,496 | 10.049 | -0.94% |
| 2014-08-04 | 0 | 17.02 | 17.00 | 17.02 | 16.86 | 17.14 | 8,056,320 | 136,808,730 | 16.982 | 10.12 | 10.11 | 10.12 | 10.02 | 10.19 | 13,550,241 | 10.096 | 0.71% |
| 2014-08-01 | 0 | 16.90 | 16.88 | 16.90 | 16.68 | 17.22 | 10,478,753 | 178,060,333 | 16.993 | 10.05 | 10.04 | 10.05 | 9.917 | 10.24 | 17,624,626 | 10.103 | -1.52% |
| 2014-07-31 | 0 | 17.16 | 17.12 | 17.16 | 16.46 | 17.34 | 14,993,702 | 255,101,373 | 17.014 | 10.20 | 10.18 | 10.20 | 9.786 | 10.31 | 25,218,497 | 10.116 | 4.00% |
| 2014-07-30 | 0 | 16.50 | 16.48 | 16.54 | 16.32 | 17.06 | 28,020,790 | 466,857,457 | 16.661 | 9.810 | 9.798 | 9.834 | 9.703 | 10.14 | 47,129,268 | 9.9059 | -1.67% |
| 2014-07-29 | 0 | 16.78 | 16.76 | 16.78 | 16.58 | 16.90 | 13,676,570 | 228,907,100 | 16.737 | 9.977 | 9.965 | 9.977 | 9.858 | 10.05 | 23,003,161 | 9.9511 | -0.24% |
| 2014-07-28 | 0 | 16.82 | 16.88 | 16.90 | 16.62 | 17.04 | 15,351,988 | 259,285,326 | 16.889 | 10.00 | 10.04 | 10.05 | 9.881 | 10.13 | 25,821,112 | 10.042 | 0.72% |
| 2014-07-25 | 0 | 16.70 | 16.70 | 16.72 | 16.62 | 17.62 | 18,413,866 | 313,030,691 | 17.000 | 9.929 | 9.929 | 9.941 | 9.881 | 10.48 | 30,971,005 | 10.107 | -3.91% |
| 2014-07-24 | 0 | 17.38 | 17.40 | 17.42 | 16.84 | 17.50 | 17,399,700 | 298,859,095 | 17.176 | 10.33 | 10.35 | 10.36 | 10.01 | 10.40 | 29,265,239 | 10.212 | 1.52% |
| 2014-07-23 | 0 | 17.12 | 17.06 | 17.08 | 16.16 | 17.22 | 24,755,600 | 414,212,708 | 16.732 | 10.18 | 10.14 | 10.15 | 9.608 | 10.24 | 41,637,417 | 9.9481 | 5.68% |
| 2014-07-22 | 0 | 16.20 | 16.20 | 16.26 | 15.60 | 16.30 | 14,941,278 | 238,881,071 | 15.988 | 9.632 | 9.632 | 9.667 | 9.275 | 9.691 | 25,130,323 | 9.5057 | 2.79% |
| 2014-07-21 | 0 | 15.76 | 15.70 | 15.74 | 15.04 | 16.04 | 10,546,955 | 165,274,300 | 15.670 | 9.370 | 9.334 | 9.358 | 8.942 | 9.537 | 17,739,338 | 9.3168 | 0.51% |
| 2014-07-18 | 0 | 15.68 | 15.70 | 15.72 | 14.96 | 15.78 | 8,194,418 | 126,743,951 | 15.467 | 9.323 | 9.334 | 9.346 | 8.894 | 9.382 | 13,782,514 | 9.1960 | 2.35% |
| 2014-07-17 | 0 | 15.32 | 15.32 | 15.36 | 15.20 | 15.56 | 6,173,073 | 94,650,718 | 15.333 | 9.109 | 9.109 | 9.132 | 9.037 | 9.251 | 10,382,734 | 9.1162 | -0.91% |
| 2014-07-16 | 0 | 15.46 | 15.42 | 15.46 | 15.36 | 15.60 | 6,560,323 | 101,331,160 | 15.446 | 9.192 | 9.168 | 9.192 | 9.132 | 9.275 | 11,034,065 | 9.1835 | -0.26% |
| 2014-07-15 | 0 | 15.50 | 15.50 | 15.54 | 15.14 | 15.58 | 10,047,538 | 154,984,458 | 15.425 | 9.216 | 9.216 | 9.239 | 9.002 | 9.263 | 16,899,349 | 9.1710 | 1.97% |
| 2014-07-14 | 0 | 15.20 | 15.06 | 15.16 | 15.06 | 15.48 | 9,315,276 | 141,651,788 | 15.206 | 9.037 | 8.954 | 9.013 | 8.954 | 9.204 | 15,667,729 | 9.0410 | -0.39% |
| 2014-07-11 | 0 | 15.26 | 15.22 | 15.24 | 15.20 | 15.64 | 6,324,826 | 97,168,803 | 15.363 | 9.073 | 9.049 | 9.061 | 9.037 | 9.299 | 10,637,973 | 9.1341 | -1.55% |
| 2014-07-10 | 0 | 15.50 | 15.52 | 15.54 | 15.44 | 15.70 | 9,751,778 | 151,623,892 | 15.548 | 9.216 | 9.227 | 9.239 | 9.180 | 9.334 | 16,401,899 | 9.2443 | -0.13% |
| 2014-07-09 | 0 | 15.52 | 15.52 | 15.54 | 15.38 | 15.78 | 17,398,408 | 270,748,412 | 15.562 | 9.227 | 9.227 | 9.239 | 9.144 | 9.382 | 29,263,066 | 9.2522 | -2.39% |
| 2014-07-08 | 0 | 15.90 | 15.88 | 15.90 | 14.94 | 15.94 | 23,211,879 | 355,759,438 | 15.327 | 9.453 | 9.441 | 9.453 | 8.883 | 9.477 | 39,040,971 | 9.1125 | 1.27% |
| 2014-07-07 | 0 | 15.70 | 15.70 | 15.76 | 15.54 | 16.58 | 32,621,654 | 519,209,024 | 15.916 | 9.334 | 9.334 | 9.370 | 9.239 | 9.858 | 54,867,642 | 9.4629 | -0.63% |
| 2014-07-04 | 0 | 15.80 | 15.78 | 15.88 | 14.62 | 15.96 | 32,859,349 | 494,659,781 | 15.054 | 9.394 | 9.382 | 9.441 | 8.692 | 9.489 | 55,267,430 | 8.9503 | 8.22% |
| 2014-07-03 | 0 | 14.60 | 14.56 | 14.58 | 14.04 | 14.62 | 21,170,810 | 299,929,919 | 14.167 | 8.680 | 8.657 | 8.669 | 8.348 | 8.692 | 35,608,017 | 8.4231 | 2.53% |
| 2014-07-02 | 0 | 14.24 | 14.24 | 14.34 | 13.60 | 14.36 | 18,389,044 | 255,662,582 | 13.903 | 8.466 | 8.466 | 8.526 | 8.086 | 8.538 | 30,929,256 | 8.2660 | 3.49% |
| 2014-06-30 | 0 | 13.76 | 13.68 | 13.76 | 13.62 | 14.02 | 13,298,163 | 183,468,688 | 13.797 | 8.181 | 8.133 | 8.181 | 8.098 | 8.336 | 22,366,703 | 8.2028 | -1.15% |
| 2014-06-27 | 0 | 13.92 | 13.92 | 13.96 | 13.78 | 14.42 | 12,445,698 | 174,045,401 | 13.984 | 8.276 | 8.276 | 8.300 | 8.193 | 8.573 | 20,932,909 | 8.3144 | -1.83% |
| 2014-06-26 | 0 | 14.18 | 14.20 | 14.22 | 13.26 | 14.22 | 28,042,828 | 389,010,488 | 13.872 | 8.431 | 8.443 | 8.455 | 7.884 | 8.455 | 47,166,334 | 8.2476 | 6.78% |
| 2014-06-25 | 0 | 13.28 | 13.24 | 13.26 | 12.84 | 13.66 | 52,644,472 | 696,870,301 | 13.237 | 7.896 | 7.872 | 7.884 | 7.634 | 8.122 | 88,544,806 | 7.8703 |
Copyright & disclaimer, Privacy policy