AIA Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01299  2010-10-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 90.70 90.65 90.70 89.50 91.00 25,440,526 2,299,031,973 90.369 90.70 90.65 90.70 89.50 91.00 25,440,526 90.369 1.40%
2026-02-03 0 89.45 89.40 89.45 88.65 90.70 26,032,974 2,332,671,472 89.604 89.45 89.40 89.45 88.65 90.70 26,032,974 89.604 0.45%
2026-02-02 0 89.05 88.90 89.05 87.35 91.10 36,008,533 3,217,518,291 89.354 89.05 88.90 89.05 87.35 91.10 36,008,533 89.354 -1.44%
2026-01-30 0 90.35 90.35 90.55 90.05 92.10 40,530,686 3,677,014,435 90.722 90.35 90.35 90.55 90.05 92.10 40,530,686 90.722 -0.66%
2026-01-29 0 90.95 90.90 90.95 89.25 91.25 34,683,548 3,134,053,774 90.361 90.95 90.90 90.95 89.25 91.25 34,683,548 90.361 2.36%
2026-01-28 0 88.85 88.75 88.85 86.20 89.25 37,716,210 3,324,543,080 88.146 88.85 88.75 88.85 86.20 89.25 37,716,210 88.146 2.78%
2026-01-27 0 86.45 86.40 86.45 83.10 86.45 31,588,294 2,715,370,098 85.961 86.45 86.40 86.45 83.10 86.45 31,588,294 85.961 4.09%
2026-01-26 0 83.05 83.05 83.10 82.65 84.15 25,141,580 2,091,454,523 83.187 83.05 83.05 83.10 82.65 84.15 25,141,580 83.187 0.00%
2026-01-23 0 83.05 83.00 83.05 82.30 83.60 21,516,863 1,781,958,966 82.817 83.05 83.00 83.05 82.30 83.60 21,516,863 82.817 0.67%
2026-01-22 0 82.50 82.45 82.50 82.20 85.30 25,542,786 2,117,780,439 82.911 82.50 82.45 82.50 82.20 85.30 25,542,786 82.911 -0.42%
2026-01-21 0 82.85 82.80 82.85 82.05 83.25 12,502,978 1,033,237,540 82.639 82.85 82.80 82.85 82.05 83.25 12,502,978 82.639 0.00%
2026-01-20 0 82.85 82.85 82.90 82.20 83.60 16,904,193 1,400,372,150 82.842 82.85 82.85 82.90 82.20 83.60 16,904,193 82.842 -0.12%
2026-01-19 0 82.95 82.75 82.95 82.15 83.40 10,246,315 847,574,691 82.720 82.95 82.75 82.95 82.15 83.40 10,246,315 82.720 -0.72%
2026-01-16 0 83.55 83.40 83.55 82.80 84.95 22,406,903 1,877,535,479 83.793 83.55 83.40 83.55 82.80 84.95 22,406,903 83.793 -1.53%
2026-01-15 0 84.85 84.80 84.85 84.35 86.00 28,506,524 2,420,016,309 84.893 84.85 84.80 84.85 84.35 86.00 28,506,524 84.893 0.18%
2026-01-14 0 84.70 84.50 84.70 83.50 84.95 22,040,400 1,859,298,638 84.359 84.70 84.50 84.70 83.50 84.95 22,040,400 84.359 0.36%
2026-01-13 0 84.40 84.25 84.40 84.00 86.35 25,115,162 2,119,425,224 84.388 84.40 84.25 84.40 84.00 86.35 25,115,162 84.388 0.84%
2026-01-12 0 83.70 83.65 83.70 83.35 84.25 18,280,208 1,531,223,951 83.764 83.70 83.65 83.70 83.35 84.25 18,280,208 83.764 -0.71%
2026-01-09 0 84.30 84.20 84.30 82.50 84.45 19,090,129 1,599,132,189 83.767 84.30 84.20 84.30 82.50 84.45 19,090,129 83.767 0.54%
2026-01-08 0 83.85 83.75 83.85 83.00 85.50 28,837,390 2,426,880,543 84.157 83.85 83.75 83.85 83.00 85.50 28,837,390 84.157 -2.44%
2026-01-07 0 85.95 85.60 85.95 84.90 85.95 28,891,525 2,469,727,407 85.483 85.95 85.60 85.95 84.90 85.95 28,891,525 85.483 -0.12%
2026-01-06 0 86.05 86.00 86.05 84.20 86.20 36,035,853 3,079,313,782 85.451 86.05 86.00 86.05 84.20 86.20 36,035,853 85.451 2.56%
2026-01-05 0 83.90 83.85 83.90 83.20 84.50 18,046,282 1,511,559,877 83.760 83.90 83.85 83.90 83.20 84.50 18,046,282 83.760 0.72%
2026-01-02 0 83.30 83.30 83.35 80.10 83.40 12,639,375 1,042,683,852 82.495 83.30 83.30 83.35 80.10 83.40 12,639,375 82.495 4.26%
2025-12-31 0 79.90 79.90 80.00 79.75 81.50 11,985,431 964,730,691 80.492 79.90 79.90 80.00 79.75 81.50 11,985,431 80.492 -2.14%
2025-12-30 0 81.65 81.60 81.65 80.75 82.05 13,658,821 1,113,555,900 81.527 81.65 81.60 81.65 80.75 82.05 13,658,821 81.527 -0.67%
2025-12-29 0 82.20 82.20 82.25 82.15 84.10 11,677,813 968,085,467 82.900 82.20 82.20 82.25 82.15 84.10 11,677,813 82.900 -1.26%
2025-12-24 0 83.25 83.25 83.30 82.40 83.90 7,769,851 647,264,969 83.305 83.25 83.25 83.30 82.40 83.90 7,769,851 83.305 0.73%
2025-12-23 0 82.65 82.60 82.65 82.55 83.50 12,849,873 1,064,947,921 82.876 82.65 82.60 82.65 82.55 83.50 12,849,873 82.876 0.00%
2025-12-22 0 82.65 82.60 82.65 81.80 82.90 17,562,128 1,447,547,114 82.424 82.65 82.60 82.65 81.80 82.90 17,562,128 82.424 0.18%
2025-12-19 0 82.50 82.40 82.50 81.05 82.50 26,792,806 2,204,028,666 82.262 82.50 82.40 82.50 81.05 82.50 26,792,806 82.262 1.41%
2025-12-18 0 81.35 81.15 81.35 80.00 82.00 21,866,284 1,769,854,881 80.940 81.35 81.15 81.35 80.00 82.00 21,866,284 80.940 0.49%
2025-12-17 0 80.95 80.90 80.95 79.65 80.95 25,038,780 2,011,811,006 80.348 80.95 80.90 80.95 79.65 80.95 25,038,780 80.348 1.44%
2025-12-16 0 79.80 79.75 79.80 78.50 80.65 20,272,082 1,612,648,306 79.550 79.80 79.75 79.80 78.50 80.65 20,272,082 79.550 -1.05%
2025-12-15 0 80.65 80.50 80.65 78.60 81.35 26,638,478 2,141,099,561 80.376 80.65 80.50 80.65 78.60 81.35 26,638,478 80.376 2.09%
2025-12-12 0 79.00 79.00 79.05 77.35 79.45 20,888,164 1,642,722,512 78.644 79.00 79.00 79.05 77.35 79.45 20,888,164 78.644 2.20%
2025-12-11 0 77.30 77.25 77.30 76.95 78.55 23,909,810 1,851,704,380 77.445 77.30 77.25 77.30 76.95 78.55 23,909,810 77.445 -0.26%
2025-12-10 0 77.50 77.45 77.50 76.55 77.55 14,165,723 1,092,984,720 77.157 77.50 77.45 77.50 76.55 77.55 14,165,723 77.157 0.32%
2025-12-09 0 77.25 77.25 77.30 77.20 78.60 16,835,593 1,307,000,807 77.633 77.25 77.25 77.30 77.20 78.60 16,835,593 77.633 -0.83%
2025-12-08 0 77.90 77.85 77.90 77.90 79.60 16,128,346 1,263,444,042 78.337 77.90 77.85 77.90 77.90 79.60 16,128,346 78.337 -0.51%
2025-12-05 0 78.30 78.30 78.35 77.55 78.80 29,602,076 2,316,698,728 78.261 78.30 78.30 78.35 77.55 78.80 29,602,076 78.261 -0.89%
2025-12-04 0 79.00 78.95 79.00 78.60 79.90 16,779,625 1,327,469,277 79.112 79.00 78.95 79.00 78.60 79.90 16,779,625 79.112 -0.69%
2025-12-03 0 79.55 79.55 79.60 79.40 81.00 21,526,262 1,717,543,263 79.788 79.55 79.55 79.60 79.40 81.00 21,526,262 79.788 -1.55%
2025-12-02 0 80.80 80.75 80.80 80.45 82.50 15,628,711 1,267,865,461 81.124 80.80 80.75 80.80 80.45 82.50 15,628,711 81.124 0.37%
2025-12-01 0 80.50 80.45 80.50 79.90 81.45 18,639,358 1,502,547,526 80.612 80.50 80.45 80.50 79.90 81.45 18,639,358 80.612 -0.12%
2025-11-28 0 80.60 80.55 80.60 80.50 81.55 16,508,566 1,335,689,897 80.909 80.60 80.55 80.60 80.50 81.55 16,508,566 80.909 -1.77%
2025-11-27 0 82.05 82.00 82.05 80.95 82.65 27,770,640 2,268,806,898 81.698 82.05 82.00 82.05 80.95 82.65 27,770,640 81.698 1.67%
2025-11-26 0 80.70 80.65 80.70 79.85 81.00 22,906,599 1,844,896,084 80.540 80.70 80.65 80.70 79.85 81.00 22,906,599 80.540 1.83%
2025-11-25 0 79.25 79.20 79.25 79.05 80.10 24,228,339 1,922,961,294 79.368 79.25 79.20 79.25 79.05 80.10 24,228,339 79.368 0.32%
2025-11-24 0 79.00 78.95 79.00 77.95 79.00 32,639,729 2,570,025,726 78.739 79.00 78.95 79.00 77.95 79.00 32,639,729 78.739 2.86%
2025-11-21 0 76.80 76.75 76.80 76.50 77.65 20,028,027 1,542,387,468 77.011 76.80 76.75 76.80 76.50 77.65 20,028,027 77.011 -2.72%
2025-11-20 0 78.95 78.90 78.95 78.50 79.80 20,753,518 1,640,911,280 79.067 78.95 78.90 78.95 78.50 79.80 20,753,518 79.067 1.28%
2025-11-19 0 77.95 77.90 77.95 77.25 78.95 20,383,884 1,588,540,245 77.931 77.95 77.90 77.95 77.25 78.95 20,383,884 77.931 -0.76%
2025-11-18 0 78.55 78.55 78.60 78.35 80.60 21,240,068 1,679,474,143 79.071 78.55 78.55 78.60 78.35 80.60 21,240,068 79.071 -3.38%
2025-11-17 0 81.30 81.25 81.30 80.60 82.15 19,772,471 1,606,861,102 81.268 81.30 81.25 81.30 80.60 82.15 19,772,471 81.268 -1.28%
2025-11-14 0 82.35 82.35 82.40 82.10 83.25 23,478,738 1,940,423,850 82.646 82.35 82.35 82.40 82.10 83.25 23,478,738 82.646 -2.14%
2025-11-13 0 84.15 84.10 84.15 83.25 84.95 22,343,163 1,879,567,198 84.123 84.15 84.10 84.15 83.25 84.95 22,343,163 84.123 0.06%
2025-11-12 0 84.10 84.05 84.10 83.00 84.60 22,823,229 1,915,060,602 83.908 84.10 84.05 84.10 83.00 84.60 22,823,229 83.908 2.13%
2025-11-11 0 82.35 82.30 82.35 81.50 83.55 29,262,423 2,412,355,718 82.439 82.35 82.30 82.35 81.50 83.55 29,262,423 82.439 1.29%
2025-11-10 0 81.30 81.30 81.35 80.35 81.90 21,970,167 1,784,181,343 81.209 81.30 81.30 81.35 80.35 81.90 21,970,167 81.209 -0.25%
2025-11-07 0 81.50 81.40 81.50 80.55 81.60 23,373,024 1,899,839,409 81.283 81.50 81.40 81.50 80.55 81.60 23,373,024 81.283 0.37%
2025-11-06 0 81.20 81.15 81.20 79.95 81.45 34,255,389 2,768,874,276 80.830 81.20 81.15 81.20 79.95 81.45 34,255,389 80.830 2.01%
2025-11-05 0 79.60 79.55 79.60 77.80 80.15 35,048,103 2,776,077,457 79.208 79.60 79.55 79.60 77.80 80.15 35,048,103 79.208 -0.06%
2025-11-04 0 79.65 79.65 79.70 79.40 80.60 36,774,646 2,942,446,138 80.013 79.65 79.65 79.70 79.40 80.60 36,774,646 80.013 -0.38%
2025-11-03 0 79.95 79.90 79.95 76.95 79.95 62,096,055 4,880,398,125 78.594 79.95 79.90 79.95 76.95 79.95 62,096,055 78.594 5.96%
2025-10-31 0 75.45 75.40 75.45 74.80 76.80 45,248,578 3,411,339,998 75.391 75.45 75.40 75.45 74.80 76.80 45,248,578 75.391 3.07%
2025-10-30 0 73.20 73.15 73.20 73.00 75.35 35,597,343 2,636,074,206 74.053 73.20 73.15 73.20 73.00 75.35 35,597,343 74.053 -1.88%
2025-10-28 0 74.60 74.20 74.60 72.55 74.70 43,540,129 3,223,432,661 74.034 74.60 74.20 74.60 72.55 74.70 43,540,129 74.034 3.40%
2025-10-27 0 72.15 72.10 72.15 71.35 72.90 23,286,908 1,676,713,795 72.002 72.15 72.10 72.15 71.35 72.90 23,286,908 72.002 1.55%
2025-10-24 0 71.05 71.00 71.05 70.80 71.50 12,246,878 870,725,685 71.098 71.05 71.00 71.05 70.80 71.50 12,246,878 71.098 0.21%
2025-10-23 0 70.90 70.85 70.90 70.50 71.55 18,605,052 1,318,979,743 70.894 70.90 70.85 70.90 70.50 71.55 18,605,052 70.894 0.50%
2025-10-22 0 70.55 70.55 70.60 70.55 72.00 35,604,408 2,526,431,214 70.958 70.55 70.55 70.60 70.55 72.00 35,604,408 70.958 -3.22%
2025-10-21 0 72.90 72.85 72.90 72.45 73.90 20,074,330 1,469,268,951 73.191 72.90 72.85 72.90 72.45 73.90 20,074,330 73.191 1.11%
2025-10-20 0 72.10 72.10 72.20 70.90 72.60 32,783,475 2,356,529,505 71.882 72.10 72.10 72.20 70.90 72.60 32,783,475 71.882 4.42%
2025-10-17 0 69.05 69.00 69.05 68.95 71.40 30,498,791 2,125,786,930 69.701 69.05 69.00 69.05 68.95 71.40 30,498,791 69.701 -2.20%
2025-10-16 0 70.60 70.55 70.60 69.90 70.90 33,928,807 2,393,404,162 70.542 70.60 70.55 70.60 69.90 70.90 33,928,807 70.542 -0.56%
2025-10-15 0 71.00 71.00 71.05 70.20 71.45 36,624,097 2,593,162,627 70.805 71.00 71.00 71.05 70.20 71.45 36,624,097 70.805 1.28%
2025-10-14 0 70.10 70.10 70.15 69.85 72.60 26,857,401 1,901,771,438 70.810 70.10 70.10 70.15 69.85 72.60 26,857,401 70.810 -2.30%
2025-10-13 0 71.75 71.70 71.75 70.65 72.00 31,816,494 2,274,609,292 71.492 71.75 71.70 71.75 70.65 72.00 31,816,494 71.492 -2.91%
2025-10-10 0 73.90 73.90 73.95 72.80 74.80 19,959,342 1,479,028,239 74.102 73.90 73.90 73.95 72.80 74.80 19,959,342 74.102 -0.27%
2025-10-09 0 74.10 74.05 74.10 73.95 75.05 19,907,743 1,480,373,877 74.362 74.10 74.05 74.10 73.95 75.05 19,907,743 74.362 -0.74%
2025-10-08 0 74.65 74.65 74.70 74.00 75.90 20,096,488 1,502,179,122 74.748 74.65 74.65 74.70 74.00 75.90 20,096,488 74.748 -0.73%
2025-10-06 0 75.20 75.20 75.25 74.05 75.40 15,796,495 1,185,450,202 75.045 75.20 75.20 75.25 74.05 75.40 15,796,495 75.045 1.28%
2025-10-03 0 74.25 74.20 74.25 73.75 74.65 13,329,608 989,247,049 74.214 74.25 74.20 74.25 73.75 74.65 13,329,608 74.214 -0.40%
2025-10-02 0 74.55 74.50 74.55 73.75 75.25 24,510,371 1,825,479,129 74.478 74.55 74.50 74.55 73.75 75.25 24,510,371 74.478 -0.13%
2025-09-30 0 74.65 74.65 74.70 74.10 75.60 27,785,829 2,073,925,112 74.640 74.65 74.65 74.70 74.10 75.60 27,785,829 74.640 0.40%
2025-09-29 0 74.35 74.35 74.40 73.10 74.95 39,473,984 2,922,176,942 74.028 74.35 74.35 74.40 73.10 74.95 39,473,984 74.028 3.70%
2025-09-26 0 71.70 71.70 71.75 70.15 72.35 22,363,666 1,600,694,471 71.576 71.70 71.70 71.75 70.15 72.35 22,363,666 71.576 0.63%
2025-09-25 0 71.25 71.20 71.25 70.10 72.10 30,082,476 2,143,031,661 71.239 71.25 71.20 71.25 70.10 72.10 30,082,476 71.239 1.21%
2025-09-24 0 70.40 70.40 70.45 69.75 70.70 34,915,383 2,457,295,652 70.379 70.40 70.40 70.45 69.75 70.70 34,915,383 70.379 -0.71%
2025-09-23 0 70.90 70.90 70.95 70.70 72.50 27,298,257 1,947,776,982 71.352 70.90 70.90 70.95 70.70 72.50 27,298,257 71.352 -1.53%
2025-09-22 0 72.00 71.80 72.00 70.95 72.00 28,062,191 2,010,598,702 71.648 72.00 71.80 72.00 70.95 72.00 28,062,191 71.648 0.28%
2025-09-19 0 71.80 71.75 71.80 71.65 73.00 45,183,823 3,250,015,361 71.929 71.80 71.75 71.80 71.65 73.00 45,183,823 71.929 -1.91%
2025-09-18 0 73.20 73.20 73.25 72.90 74.95 18,041,640 1,328,857,202 73.655 73.20 73.20 73.25 72.90 74.95 18,041,640 73.655 -1.74%
2025-09-17 0 74.50 74.50 74.70 73.55 75.00 17,097,330 1,272,947,909 74.453 74.50 74.50 74.70 73.55 75.00 17,097,330 74.453 0.47%
2025-09-16 0 74.15 74.10 74.15 73.80 76.65 21,135,609 1,583,276,723 74.910 74.15 74.10 74.15 73.80 76.65 21,135,609 74.910 -1.26%
2025-09-15 0 75.10 75.05 75.10 74.70 76.20 15,234,106 1,150,697,631 75.534 75.10 75.05 75.10 74.70 76.20 15,234,106 75.534 -0.92%
2025-09-12 0 75.80 75.75 75.80 75.40 76.90 16,562,473 1,256,440,743 75.861 75.80 75.75 75.80 75.40 76.90 16,562,473 75.861 0.60%
2025-09-11 0 75.35 75.30 75.35 75.15 76.20 28,237,581 2,134,041,962 75.575 75.35 75.30 75.35 75.15 76.20 28,237,581 75.575 -0.99%
2025-09-10 0 76.10 76.00 76.10 74.70 76.35 35,443,481 2,678,734,201 75.578 76.10 76.00 76.10 74.70 76.35 35,443,481 75.578 1.60%
2025-09-09 0 74.90 74.85 74.90 73.25 75.30 39,076,420 2,913,135,181 74.550 74.90 74.85 74.90 73.25 75.30 39,076,420 74.550 2.60%
2025-09-08 0 73.00 72.95 73.00 71.80 73.25 19,883,182 1,447,873,027 72.819 73.00 72.95 73.00 71.80 73.25 19,883,182 72.819 1.88%
2025-09-05 0 71.65 71.65 71.70 70.60 71.75 18,965,296 1,355,036,492 71.448 71.65 71.65 71.70 70.60 71.75 18,965,296 71.448 0.20%
2025-09-04 0 72.00 71.95 72.00 71.80 73.00 16,230,155 1,172,215,267 72.225 71.51 71.46 71.51 71.31 72.50 16,341,367 71.733 -0.41%
2025-09-03 0 72.30 72.25 72.30 72.05 73.90 18,491,092 1,343,468,127 72.655 71.81 71.76 71.81 71.56 73.40 18,617,796 72.160 -0.55%
2025-09-02 0 72.70 72.65 72.70 72.50 73.75 28,427,385 2,079,987,413 73.168 72.21 72.16 72.21 72.01 73.25 28,622,175 72.670 -1.89%
2025-09-01 0 74.10 74.00 74.10 73.30 74.50 20,797,537 1,538,776,226 73.988 73.60 73.50 73.60 72.80 73.99 20,940,046 73.485 0.95%
2025-08-29 0 73.40 73.40 73.45 72.70 74.00 25,387,418 1,862,834,591 73.376 72.90 72.90 72.95 72.21 73.50 25,561,377 72.877 1.24%
2025-08-28 0 72.50 72.50 72.55 71.50 72.75 26,144,739 1,884,217,727 72.069 72.01 72.01 72.06 71.01 72.25 26,323,888 71.578 0.14%
2025-08-27 0 72.40 72.35 72.40 72.10 73.95 26,367,896 1,920,455,496 72.833 71.91 71.86 71.91 71.61 73.45 26,548,574 72.337 -1.43%
2025-08-26 0 73.45 73.45 73.50 73.40 74.80 26,756,481 1,974,327,036 73.789 72.95 72.95 73.00 72.90 74.29 26,939,821 73.287 -1.54%
2025-08-25 0 74.60 74.50 74.60 73.45 74.85 22,309,107 1,657,871,769 74.314 74.09 73.99 74.09 72.95 74.34 22,461,973 73.808 2.40%
2025-08-22 0 72.85 72.80 72.85 71.60 73.90 31,231,158 2,264,091,962 72.495 72.35 72.30 72.35 71.11 73.40 31,445,160 72.001 -0.82%
2025-08-21 0 73.45 73.45 73.50 72.50 74.15 25,962,004 1,906,472,016 73.433 72.95 72.95 73.00 72.01 73.65 26,139,901 72.933 -0.88%
2025-08-20 0 74.10 74.10 74.15 72.90 74.35 19,137,411 1,411,625,023 73.763 73.60 73.60 73.65 72.40 73.84 19,268,544 73.261 -0.13%
2025-08-19 0 74.20 74.20 74.25 74.00 75.45 18,806,823 1,400,855,726 74.487 73.70 73.70 73.74 73.50 74.94 18,935,691 73.980 -0.54%
2025-08-18 0 74.60 74.55 74.60 73.95 75.30 26,952,946 2,012,678,659 74.674 74.09 74.04 74.09 73.45 74.79 27,137,633 74.166 -0.47%
2025-08-15 0 74.95 74.95 75.00 74.10 75.90 35,207,829 2,637,302,264 74.907 74.44 74.44 74.49 73.60 75.38 35,449,080 74.397 -2.54%
2025-08-14 0 76.90 76.85 76.90 75.65 77.50 29,847,345 2,293,118,499 76.828 76.38 76.33 76.38 75.14 76.97 30,051,865 76.305 0.65%
2025-08-13 0 76.40 76.35 76.40 73.95 76.60 36,763,836 2,790,785,975 75.911 75.88 75.83 75.88 73.45 76.08 37,015,749 75.395 3.03%
2025-08-12 0 74.15 74.10 74.15 73.30 74.15 15,850,533 1,171,634,098 73.918 73.65 73.60 73.65 72.80 73.65 15,959,144 73.415 0.75%
2025-08-11 0 73.60 73.60 73.65 73.25 74.60 14,365,639 1,059,156,900 73.728 73.10 73.10 73.15 72.75 74.09 14,464,075 73.227 0.00%
2025-08-08 0 73.60 73.55 73.60 73.25 73.95 16,628,812 1,223,180,115 73.558 73.10 73.05 73.10 72.75 73.45 16,742,756 73.057 -1.21%
2025-08-07 0 74.50 74.45 74.50 73.55 74.80 24,728,622 1,834,972,607 74.204 73.99 73.94 73.99 73.05 74.29 24,898,067 73.699 1.29%
2025-08-06 0 73.55 73.50 73.55 73.10 74.20 17,923,253 1,320,627,737 73.682 73.05 73.00 73.05 72.60 73.70 18,046,067 73.181 0.07%
2025-08-05 0 73.50 73.40 73.50 71.60 74.05 25,555,917 1,866,933,585 73.053 73.00 72.90 73.00 71.11 73.55 25,731,031 72.556 2.30%
2025-08-04 0 71.85 71.80 71.85 70.75 72.00 17,534,593 1,256,912,852 71.682 71.36 71.31 71.36 70.27 71.51 17,654,743 71.194 0.70%
2025-08-01 0 71.35 71.30 71.35 71.20 73.60 23,287,966 1,680,596,351 72.166 70.86 70.81 70.86 70.72 73.10 23,447,540 71.675 -2.79%
2025-07-31 0 73.40 73.40 73.45 72.85 74.00 34,014,226 2,499,434,954 73.482 72.90 72.90 72.95 72.35 73.50 34,247,298 72.982 -1.14%
2025-07-30 0 74.25 74.20 74.25 73.85 74.90 25,066,270 1,864,544,411 74.385 73.74 73.70 73.74 73.35 74.39 25,238,029 73.878 -0.74%
2025-07-29 0 74.80 74.80 74.85 73.65 75.45 41,457,660 3,089,851,596 74.530 74.29 74.29 74.34 73.15 74.94 41,741,736 74.023 1.01%
2025-07-28 0 74.05 74.00 74.05 70.90 74.75 55,250,696 4,069,355,480 73.653 73.55 73.50 73.55 70.42 74.24 55,629,284 73.151 4.96%
2025-07-25 0 70.55 70.55 70.60 69.85 71.20 24,952,358 1,762,836,042 70.648 70.07 70.07 70.12 69.37 70.72 25,123,336 70.167 -1.05%
2025-07-24 0 71.30 71.15 71.30 70.60 71.75 33,004,952 2,349,489,716 71.186 70.81 70.67 70.81 70.12 71.26 33,231,108 70.702 0.07%
2025-07-23 0 71.25 71.20 71.25 69.80 71.40 42,596,347 3,013,347,601 70.742 70.77 70.72 70.77 69.32 70.91 42,888,225 70.260 2.74%
2025-07-22 0 69.35 69.35 69.40 68.70 69.70 20,532,396 1,422,760,931 69.293 68.88 68.88 68.93 68.23 69.23 20,673,088 68.822 0.00%
2025-07-21 0 69.35 69.25 69.35 68.30 69.40 21,446,546 1,479,516,630 68.986 68.88 68.78 68.88 67.84 68.93 21,593,502 68.517 0.80%
2025-07-18 0 68.80 68.75 68.80 68.15 68.90 19,323,039 1,325,214,088 68.582 68.33 68.28 68.33 67.69 68.43 19,455,444 68.115 1.70%
2025-07-17 0 67.65 67.60 67.65 67.50 68.50 25,558,150 1,733,891,537 67.841 67.19 67.14 67.19 67.04 68.03 25,733,279 67.379 -0.44%
2025-07-16 0 67.95 67.90 67.95 67.90 69.55 25,334,457 1,730,947,249 68.324 67.49 67.44 67.49 67.44 69.08 25,508,053 67.859 -1.45%
2025-07-15 0 68.95 68.90 68.95 68.00 69.25 24,884,762 1,707,307,670 68.609 68.48 68.43 68.48 67.54 68.78 25,055,277 68.142 1.03%
2025-07-14 0 68.25 68.20 68.25 68.20 69.95 24,216,006 1,665,860,391 68.792 67.79 67.74 67.79 67.74 69.47 24,381,939 68.324 -2.01%
2025-07-11 0 69.65 69.60 69.65 68.00 70.60 39,128,758 2,725,995,017 69.667 69.18 69.13 69.18 67.54 70.12 39,396,876 69.193 2.28%
2025-07-10 0 68.10 68.10 68.15 67.85 69.00 25,277,682 1,723,461,942 68.181 67.64 67.64 67.69 67.39 68.53 25,450,889 67.717 -0.58%
2025-07-09 0 68.50 68.50 68.55 68.00 69.00 21,714,451 1,487,911,187 68.522 68.03 68.03 68.08 67.54 68.53 21,863,243 68.055 -0.29%
2025-07-08 0 68.70 68.70 68.75 68.00 68.90 31,613,578 2,167,328,322 68.557 68.23 68.23 68.28 67.54 68.43 31,830,200 68.090 0.44%
2025-07-07 0 68.40 68.40 68.45 68.00 69.15 29,606,703 2,025,843,850 68.425 67.93 67.93 67.98 67.54 68.68 29,809,574 67.960 -1.08%
2025-07-04 0 69.15 69.10 69.15 68.60 71.85 448,094,320 30,540,830,552 68.157 68.68 68.63 68.68 68.13 71.36 451,164,747 67.693 -4.42%
2025-07-03 0 72.35 72.30 72.35 70.65 72.40 26,527,998 1,902,172,029 71.704 71.86 71.81 71.86 70.17 71.91 26,709,773 71.216 1.83%
2025-07-02 0 71.05 71.05 71.10 70.50 71.55 26,512,880 1,885,045,104 71.099 70.57 70.57 70.62 70.02 71.06 26,694,551 70.615 0.92%
2025-06-30 0 70.40 70.35 70.40 70.40 71.80 34,753,362 2,459,878,289 70.781 69.92 69.87 69.92 69.92 71.31 34,991,499 70.299 -1.68%
2025-06-27 0 71.60 71.55 71.60 71.20 72.70 38,253,573 2,744,667,335 71.749 71.11 71.06 71.11 70.72 72.21 38,515,694 71.261 0.85%
2025-06-26 0 71.00 71.00 71.05 70.45 71.30 32,602,132 2,312,703,424 70.937 70.52 70.52 70.57 69.97 70.81 32,825,528 70.454 -0.84%
2025-06-25 0 71.60 71.50 71.60 69.95 71.75 29,387,586 2,086,889,327 71.013 71.11 71.01 71.11 69.47 71.26 29,588,955 70.529 1.06%
2025-06-24 0 70.85 70.85 70.90 69.00 71.20 29,635,738 2,091,369,980 70.569 70.37 70.37 70.42 68.53 70.72 29,838,808 70.089 3.51%
2025-06-23 0 68.45 68.40 68.45 66.55 68.65 21,210,817 1,441,126,655 67.943 67.98 67.93 67.98 66.10 68.18 21,356,158 67.481 0.88%
2025-06-20 0 67.85 67.85 67.90 66.90 68.15 21,865,597 1,480,686,034 67.718 67.39 67.39 67.44 66.44 67.69 22,015,424 67.257 1.65%
2025-06-19 0 66.75 66.75 66.80 66.60 68.55 19,580,225 1,316,435,513 67.233 66.30 66.30 66.35 66.15 68.08 19,714,392 66.775 -1.98%
2025-06-18 0 68.10 68.10 68.15 67.70 68.90 19,158,133 1,303,572,310 68.043 67.64 67.64 67.69 67.24 68.43 19,289,408 67.580 -1.23%
2025-06-17 0 68.95 68.90 68.95 68.55 69.25 21,087,686 1,452,706,827 68.889 68.48 68.43 68.48 68.08 68.78 21,232,183 68.420 0.29%
2025-06-16 0 68.75 68.75 68.80 68.10 69.65 24,387,538 1,678,071,004 68.809 68.28 68.28 68.33 67.64 69.18 24,554,646 68.340 -0.58%
2025-06-13 0 69.15 68.95 69.15 68.55 69.85 19,863,189 1,369,969,906 68.970 68.68 68.48 68.68 68.08 69.37 19,999,295 68.501 0.36%
2025-06-12 0 68.90 68.85 68.90 68.75 70.80 33,012,897 2,290,681,922 69.387 68.43 68.38 68.43 68.28 70.32 33,239,108 68.915 -1.78%
2025-06-11 0 70.15 70.15 70.20 69.60 71.55 37,407,306 2,642,596,772 70.644 69.67 69.67 69.72 69.13 71.06 37,663,628 70.163 0.65%
2025-06-10 0 69.70 69.65 69.70 68.80 69.95 32,163,644 2,236,648,487 69.540 69.23 69.18 69.23 68.33 69.47 32,384,035 69.066 1.09%
2025-06-09 0 68.95 68.90 68.95 67.40 69.05 33,642,624 2,294,374,686 68.198 68.48 68.43 68.48 66.94 68.58 33,873,150 67.734 2.83%
2025-06-06 0 67.05 67.05 67.20 67.05 69.00 41,052,826 2,782,285,476 67.773 66.59 66.59 66.74 66.59 68.53 41,334,128 67.312 0.30%
2025-06-05 0 66.85 66.80 66.85 66.30 67.60 23,120,388 1,547,929,541 66.951 66.40 66.35 66.40 65.85 67.14 23,278,813 66.495 1.21%
2025-06-04 0 66.05 66.00 66.05 65.90 67.05 28,402,106 1,880,375,328 66.205 65.60 65.55 65.60 65.45 66.59 28,596,723 65.755 -1.42%
2025-06-03 0 67.00 66.95 67.00 66.10 67.65 29,395,337 1,973,014,962 67.120 66.54 66.49 66.54 65.65 67.19 29,596,759 66.663 1.98%
2025-06-02 0 65.70 65.65 65.70 64.15 65.75 33,795,177 2,204,985,778 65.246 65.25 65.20 65.25 63.71 65.30 34,026,748 64.802 0.08%
2025-05-30 0 65.65 65.65 65.70 64.95 65.70 56,683,651 3,713,178,296 65.507 65.20 65.20 65.25 64.51 65.25 57,072,058 65.061 1.00%
2025-05-29 0 65.00 64.95 65.00 63.45 65.20 29,791,225 1,920,145,458 64.453 64.56 64.51 64.56 63.02 64.76 29,995,360 64.015 2.44%
2025-05-28 0 63.45 63.45 63.50 63.10 65.00 30,245,775 1,929,881,561 63.807 63.02 63.02 63.07 62.67 64.56 30,453,025 63.372 -0.69%
2025-05-27 0 65.20 65.20 65.25 64.05 65.40 25,170,260 1,635,389,407 64.973 63.46 63.46 63.50 62.34 63.65 25,862,278 63.235 1.16%
2025-05-26 0 64.45 64.45 64.50 64.10 65.55 21,244,925 1,372,266,601 64.593 62.73 62.73 62.77 62.38 63.80 21,829,022 62.864 -0.62%
2025-05-23 0 64.85 64.85 64.90 64.35 65.30 22,771,087 1,475,811,733 64.811 63.11 63.11 63.16 62.63 63.55 23,397,143 63.077 -0.77%
2025-05-22 0 65.35 65.30 65.35 64.80 65.85 36,393,549 2,374,646,592 65.249 63.60 63.55 63.60 63.07 64.09 37,394,134 63.503 -0.91%
2025-05-21 0 65.95 65.90 65.95 65.55 67.35 34,263,133 2,270,063,372 66.254 64.19 64.14 64.19 63.80 65.55 35,205,145 64.481 -1.35%
2025-05-20 0 66.85 66.80 66.85 65.00 67.65 39,447,885 2,629,583,409 66.660 65.06 65.01 65.06 63.26 65.84 40,532,444 64.876 1.91%
2025-05-19 0 65.60 65.50 65.60 64.75 66.45 33,363,308 2,192,506,706 65.716 63.84 63.75 63.84 63.02 64.67 34,280,581 63.958 -0.61%
2025-05-16 0 66.00 65.95 66.00 65.40 66.30 30,776,351 2,029,491,143 65.943 64.23 64.19 64.23 63.65 64.53 31,622,499 64.179 0.23%
2025-05-15 0 65.85 65.80 65.85 65.65 67.90 50,013,399 3,321,116,826 66.405 64.09 64.04 64.09 63.89 66.08 51,388,440 64.628 0.84%
2025-05-14 0 65.30 65.30 65.35 62.30 65.45 53,906,297 3,480,621,697 64.568 63.55 63.55 63.60 60.63 63.70 55,388,368 62.840 5.15%
2025-05-13 0 62.10 62.05 62.10 61.75 63.25 33,996,920 2,118,062,595 62.302 60.44 60.39 60.44 60.10 61.56 34,931,613 60.635 -1.74%
2025-05-12 0 63.20 63.15 63.20 62.00 64.00 32,561,538 2,049,529,391 62.943 61.51 61.46 61.51 60.34 62.29 33,456,767 61.259 2.68%
2025-05-09 0 61.55 61.50 61.55 60.85 61.90 24,082,496 1,481,132,719 61.502 59.90 59.85 59.90 59.22 60.24 24,744,607 59.857 0.65%
2025-05-08 0 61.15 61.05 61.15 60.55 61.75 33,902,075 2,071,841,368 61.113 59.51 59.42 59.51 58.93 60.10 34,834,160 59.477 -0.97%
2025-05-07 0 61.75 61.75 61.85 61.55 62.75 71,043,305 4,399,602,110 61.928 60.10 60.10 60.20 59.90 61.07 72,996,531 60.271 2.92%
2025-05-06 0 60.00 59.95 60.00 59.85 61.90 54,670,969 3,313,490,958 60.608 58.39 58.35 58.39 58.25 60.24 56,174,063 58.986 1.52%
2025-05-02 0 59.10 59.05 59.10 57.50 59.55 38,970,647 2,297,287,956 58.949 57.52 57.47 57.52 55.96 57.96 40,042,085 57.372 1.72%
2025-04-30 0 58.10 58.10 58.15 56.20 58.30 71,622,814 4,124,567,858 57.587 56.55 56.55 56.59 54.70 56.74 73,591,973 56.046 6.51%
2025-04-29 0 54.55 54.55 54.60 54.10 55.35 29,920,696 1,636,265,356 54.687 53.09 53.09 53.14 52.65 53.87 30,743,319 53.223 -0.09%
2025-04-28 0 54.60 54.60 54.65 53.85 55.40 28,646,998 1,565,797,311 54.658 53.14 53.14 53.19 52.41 53.92 29,434,603 53.196 -0.82%
2025-04-25 0 55.05 55.05 55.10 55.05 56.60 27,719,698 1,544,845,987 55.731 53.58 53.58 53.63 53.58 55.09 28,481,808 54.240 -0.99%
2025-04-24 0 55.60 55.60 55.65 55.20 56.80 29,324,987 1,640,119,489 55.929 54.11 54.11 54.16 53.72 55.28 30,131,232 54.433 -0.63%
2025-04-23 0 55.95 55.90 55.95 54.85 56.25 41,103,194 2,295,298,137 55.842 54.45 54.40 54.45 53.38 54.74 42,233,263 54.348 2.75%
2025-04-22 0 54.45 54.35 54.45 53.60 54.65 32,268,067 1,750,729,444 54.256 52.99 52.90 52.99 52.17 53.19 33,155,228 52.804 0.37%
2025-04-17 0 54.25 54.20 54.25 53.00 54.75 35,528,600 1,922,195,023 54.103 52.80 52.75 52.80 51.58 53.29 36,505,404 52.655 2.84%
2025-04-16 0 52.75 52.70 52.75 51.85 52.90 30,846,410 1,619,650,364 52.507 51.34 51.29 51.34 50.46 51.48 31,694,485 51.102 0.09%
2025-04-15 0 52.70 52.65 52.70 51.95 52.85 29,925,922 1,570,911,553 52.493 51.29 51.24 51.29 50.56 51.44 30,748,689 51.089 0.96%
2025-04-14 0 52.20 52.20 52.25 51.20 52.60 41,698,417 2,167,417,723 51.978 50.80 50.80 50.85 49.83 51.19 42,844,851 50.588 4.09%
2025-04-11 0 50.15 50.15 50.20 48.60 50.65 59,343,581 2,956,467,728 49.820 48.81 48.81 48.86 47.30 49.29 60,975,141 48.486 -0.99%
2025-04-10 0 50.65 50.65 50.70 50.05 51.85 57,666,620 2,943,699,280 51.047 49.29 49.29 49.34 48.71 50.46 59,252,075 49.681 1.40%
2025-04-09 0 49.95 49.95 50.00 49.30 51.50 96,683,156 4,846,306,567 50.126 48.61 48.61 48.66 47.98 50.12 99,341,311 48.784 -6.02%
2025-04-08 0 53.15 53.15 53.20 52.00 54.50 55,296,328 2,947,412,385 53.302 51.73 51.73 51.78 50.61 53.04 56,816,615 51.876 0.66%
2025-04-07 0 52.80 52.80 52.85 52.45 55.90 87,726,025 4,721,796,423 53.824 51.39 51.39 51.44 51.05 54.40 90,137,917 52.384 -11.48%
2025-04-03 0 59.65 59.60 59.65 58.95 60.40 35,092,196 2,087,407,083 59.484 58.05 58.01 58.05 57.37 58.78 36,057,002 57.892 -0.91%
2025-04-02 0 60.20 60.15 60.20 59.10 60.40 22,895,705 1,373,631,945 59.995 58.59 58.54 58.59 57.52 58.78 23,525,187 58.390 0.75%
2025-04-01 0 59.75 59.70 59.75 58.30 60.00 25,532,685 1,515,654,364 59.361 58.15 58.10 58.15 56.74 58.39 26,234,667 57.773 1.96%
2025-03-31 0 58.60 58.55 58.60 58.20 59.60 40,180,054 2,360,412,333 58.746 57.03 56.98 57.03 56.64 58.01 41,284,743 57.174 -1.68%
2025-03-28 0 59.60 59.60 59.65 59.25 60.85 24,129,312 1,444,659,863 59.872 58.01 58.01 58.05 57.66 59.22 24,792,710 58.270 -0.42%
2025-03-27 0 59.85 59.85 59.90 59.05 60.55 24,109,668 1,445,078,284 59.938 58.25 58.25 58.30 57.47 58.93 24,772,526 58.334 1.61%
2025-03-26 0 58.90 58.85 58.90 58.40 59.45 31,252,393 1,839,373,310 58.855 57.32 57.28 57.32 56.84 57.86 32,111,629 57.281 0.68%
2025-03-25 0 58.50 58.50 58.55 58.35 59.70 44,232,602 2,601,501,044 58.814 56.93 56.93 56.98 56.79 58.10 45,448,709 57.240 -2.74%
2025-03-24 0 60.15 60.10 60.15 59.15 60.25 46,454,314 2,776,499,766 59.768 58.54 58.49 58.54 57.57 58.64 47,731,504 58.169 -0.58%
2025-03-21 0 60.50 60.45 60.50 59.85 62.45 78,638,667 4,790,017,076 60.912 58.88 58.83 58.88 58.25 60.78 80,800,716 59.282 -2.81%
2025-03-20 0 62.25 62.20 62.25 61.55 63.80 57,171,033 3,583,795,525 62.686 60.58 60.54 60.58 59.90 62.09 58,742,863 61.008 -1.81%
2025-03-19 0 63.40 63.35 63.40 62.25 63.45 33,731,056 2,121,572,762 62.897 61.70 61.65 61.70 60.58 61.75 34,658,439 61.214 1.52%
2025-03-18 0 62.45 62.40 62.45 61.75 64.40 42,457,521 2,658,924,135 62.626 60.78 60.73 60.78 60.10 62.68 43,624,825 60.950 0.40%
2025-03-17 0 62.20 62.20 62.25 61.95 64.00 53,116,051 3,342,428,877 62.927 60.54 60.54 60.58 60.29 62.29 54,576,395 61.243 1.55%
2025-03-14 0 61.25 61.20 61.25 60.15 62.00 63,054,793 3,855,921,650 61.152 59.61 59.56 59.61 58.54 60.34 64,788,387 59.516 -2.47%
2025-03-13 0 62.80 62.80 62.85 62.15 63.80 32,837,899 2,067,659,205 62.966 61.12 61.12 61.17 60.49 62.09 33,740,726 61.281 -1.57%
2025-03-12 0 63.80 63.70 63.80 63.00 64.70 44,415,289 2,834,819,773 63.825 62.09 62.00 62.09 61.31 62.97 45,636,419 62.117 0.31%
2025-03-11 0 63.60 63.60 63.70 61.60 63.85 46,867,303 2,954,332,494 63.036 61.90 61.90 62.00 59.95 62.14 48,155,847 61.349 1.27%
2025-03-10 0 62.80 62.80 62.85 62.25 64.70 45,945,700 2,904,619,233 63.219 61.12 61.12 61.17 60.58 62.97 47,208,906 61.527 -1.41%
2025-03-07 0 63.70 63.65 63.70 63.25 64.40 48,178,622 3,072,812,675 63.780 62.00 61.95 62.00 61.56 62.68 49,503,219 62.073 -0.31%
2025-03-06 0 63.90 63.85 63.90 61.90 64.00 64,100,772 4,067,625,552 63.457 62.19 62.14 62.19 60.24 62.29 65,863,124 61.759 4.50%
2025-03-05 0 61.15 61.05 61.15 59.85 61.80 30,759,314 1,873,819,317 60.919 59.51 59.42 59.51 58.25 60.15 31,604,994 59.289 2.26%
2025-03-04 0 59.80 59.75 59.80 58.25 60.25 39,453,766 2,349,285,143 59.545 58.20 58.15 58.20 56.69 58.64 40,538,487 57.952 1.36%
2025-03-03 0 59.00 58.95 59.00 58.70 60.35 40,702,889 2,410,493,232 59.222 57.42 57.37 57.42 57.13 58.74 41,821,952 57.637 -0.67%
2025-02-28 0 59.40 59.30 59.40 58.90 60.85 52,170,467 3,103,388,773 59.486 57.81 57.71 57.81 57.32 59.22 53,604,814 57.894 -2.46%
2025-02-27 0 60.90 60.85 60.90 59.70 61.45 65,445,999 3,977,310,637 60.772 59.27 59.22 59.27 58.10 59.81 67,245,336 59.146 2.10%
2025-02-26 0 59.65 59.60 59.65 57.55 60.15 53,480,323 3,183,360,865 59.524 58.05 58.01 58.05 56.01 58.54 54,950,682 57.931 3.92%
2025-02-25 0 57.40 57.35 57.40 56.60 57.80 35,893,220 2,062,595,564 57.465 55.86 55.82 55.86 55.09 56.25 36,880,049 55.927 -1.63%
2025-02-24 0 58.35 58.30 58.35 57.35 59.40 51,047,067 2,984,782,263 58.471 56.79 56.74 56.79 55.82 57.81 52,450,528 56.907 0.60%
2025-02-21 0 58.00 57.95 58.00 55.45 58.05 58,085,230 3,313,872,384 57.052 56.45 56.40 56.45 53.97 56.50 59,682,194 55.525 5.36%
2025-02-20 0 55.05 55.05 55.10 55.05 56.20 25,022,248 1,388,011,842 55.471 53.58 53.58 53.63 53.58 54.70 25,710,196 53.987 -1.34%
2025-02-19 0 55.80 55.75 55.80 54.70 56.00 28,058,822 1,561,319,836 55.645 54.31 54.26 54.31 53.24 54.50 28,830,256 54.156 0.72%
2025-02-18 0 55.40 55.40 55.45 54.95 56.25 39,777,767 2,211,343,357 55.592 53.92 53.92 53.97 53.48 54.74 40,871,395 54.105 0.27%
2025-02-17 0 55.25 55.25 55.30 55.00 56.60 43,561,249 2,428,552,762 55.750 53.77 53.77 53.82 53.53 55.09 44,758,898 54.259 -1.87%
2025-02-14 0 56.30 56.25 56.30 55.35 56.50 62,718,838 3,512,203,594 55.999 54.79 54.74 54.79 53.87 54.99 64,443,196 54.501 3.30%
2025-02-13 0 54.50 54.45 54.50 52.25 55.60 93,713,209 5,078,361,743 54.190 53.04 52.99 53.04 50.85 54.11 96,289,709 52.740 5.42%
2025-02-12 0 51.70 51.70 51.75 50.90 52.50 61,893,691 3,201,384,487 51.724 50.32 50.32 50.37 49.54 51.10 63,595,363 50.340 0.88%
2025-02-11 0 51.25 51.25 51.40 51.15 52.50 41,296,688 2,132,564,527 51.640 49.88 49.88 50.02 49.78 51.10 42,432,077 50.258 -2.57%
2025-02-10 0 52.60 52.60 52.80 52.20 53.60 58,895,474 3,108,989,945 52.788 51.19 51.19 51.39 50.80 52.17 60,514,714 51.376 -0.94%
2025-02-07 0 53.10 53.05 53.10 52.60 53.55 46,321,289 2,461,333,964 53.136 51.68 51.63 51.68 51.19 52.12 47,594,822 51.714 -0.28%
2025-02-06 0 53.25 53.20 53.25 52.00 53.30 31,601,057 1,666,803,988 52.745 51.83 51.78 51.83 50.61 51.87 32,469,879 51.334 0.47%
2025-02-05 0 53.00 53.00 53.05 52.70 54.45 37,197,841 1,986,785,736 53.411 51.58 51.58 51.63 51.29 52.99 38,220,538 51.982 -1.94%
2025-02-04 0 54.05 54.00 54.05 52.80 54.65 44,459,188 2,397,617,685 53.929 52.60 52.56 52.60 51.39 53.19 45,681,525 52.486 1.12%
2025-02-03 0 53.45 53.45 53.50 52.35 53.60 52,807,931 2,808,136,262 53.176 52.02 52.02 52.07 50.95 52.17 54,259,804 51.754 -1.47%
2025-01-28 0 54.25 54.25 54.30 54.00 54.80 18,665,119 1,016,705,503 54.471 52.80 52.80 52.85 52.56 53.33 19,178,288 53.013 0.93%
2025-01-27 0 53.75 53.75 53.80 53.45 54.50 34,246,725 1,846,557,965 53.919 52.31 52.31 52.36 52.02 53.04 35,188,286 52.476 -1.47%
2025-01-24 0 54.55 54.55 54.60 54.15 54.95 26,384,790 1,442,981,165 54.690 53.09 53.09 53.14 52.70 53.48 27,110,199 53.227 1.11%
2025-01-23 0 53.95 53.95 54.00 53.85 55.20 23,322,695 1,265,973,697 54.281 52.51 52.51 52.56 52.41 53.72 23,963,917 52.828 -1.37%
2025-01-22 0 54.70 54.70 54.75 54.55 55.85 21,732,245 1,193,217,121 54.905 53.24 53.24 53.29 53.09 54.36 22,329,740 53.436 -1.44%
2025-01-21 0 55.50 55.50 55.55 55.05 55.90 16,771,851 932,488,924 55.598 54.01 54.01 54.06 53.58 54.40 17,232,967 54.111 1.19%
2025-01-20 0 54.85 54.85 54.90 54.80 55.70 15,923,102 878,640,117 55.180 53.38 53.38 53.43 53.33 54.21 16,360,883 53.704 0.83%
2025-01-17 0 54.40 54.35 54.40 53.95 55.05 19,761,394 1,077,773,376 54.539 52.94 52.90 52.94 52.51 53.58 20,304,703 53.080 0.37%
2025-01-16 0 54.20 54.20 54.25 53.10 54.65 26,543,074 1,437,744,998 54.166 52.75 52.75 52.80 51.68 53.19 27,272,835 52.717 2.07%
2025-01-15 0 53.10 53.10 53.15 52.05 53.35 32,555,588 1,719,200,632 52.808 51.68 51.68 51.73 50.66 51.92 33,450,654 51.395 0.66%
2025-01-14 0 52.75 52.75 52.95 51.80 53.10 39,386,079 2,067,183,338 52.485 51.34 51.34 51.53 50.41 51.68 40,468,939 51.081 1.15%
2025-01-13 0 52.15 52.15 52.20 50.90 52.35 29,462,252 1,525,770,688 51.787 50.75 50.75 50.80 49.54 50.95 30,272,271 50.402 -0.86%
2025-01-10 0 52.60 52.60 52.65 52.20 53.05 24,837,463 1,304,074,415 52.504 51.19 51.19 51.24 50.80 51.63 25,520,331 51.099 -0.85%
2025-01-09 0 53.05 53.05 53.10 52.90 53.50 33,524,185 1,782,339,837 53.166 51.63 51.63 51.68 51.48 52.07 34,445,881 51.743 -1.39%
2025-01-08 0 53.80 53.80 53.85 53.55 54.90 28,017,186 1,513,390,765 54.017 52.36 52.36 52.41 52.12 53.43 28,787,475 52.571 -1.56%
2025-01-07 0 54.65 54.65 54.70 54.15 55.65 20,032,192 1,094,005,374 54.612 53.19 53.19 53.24 52.70 54.16 20,582,946 53.151 -1.09%
2025-01-06 0 55.25 55.20 55.25 54.80 56.30 14,754,824 815,402,829 55.263 53.77 53.72 53.77 53.33 54.79 15,160,485 53.785 -0.45%
2025-01-03 0 55.50 55.45 55.50 55.10 56.05 17,714,158 983,635,857 55.528 54.01 53.97 54.01 53.63 54.55 18,201,182 54.042 0.36%
2025-01-02 0 55.30 55.25 55.30 54.80 56.30 26,642,616 1,471,306,909 55.224 53.82 53.77 53.82 53.33 54.79 27,375,114 53.746 -1.78%
2024-12-31 0 56.30 56.30 56.35 56.10 56.85 8,143,898 459,419,395 56.413 54.79 54.79 54.84 54.60 55.33 8,367,802 54.903 0.00%
2024-12-30 0 56.30 56.25 56.30 55.85 56.60 10,271,167 577,734,145 56.248 54.79 54.74 54.79 54.36 55.09 10,553,557 54.743 0.00%
2024-12-27 0 56.30 56.30 56.35 56.20 57.05 14,636,507 826,890,840 56.495 54.79 54.79 54.84 54.70 55.52 15,038,915 54.983 -0.71%
2024-12-24 0 56.70 56.70 56.75 55.60 57.40 19,468,449 1,099,650,645 56.484 55.18 55.18 55.23 54.11 55.86 20,003,704 54.972 2.25%
2024-12-23 0 55.45 55.45 55.50 55.20 55.90 18,508,840 1,024,897,707 55.373 53.97 53.97 54.01 53.72 54.40 19,017,712 53.892 1.19%
2024-12-20 0 54.80 54.80 54.85 54.30 55.15 36,365,009 1,990,962,233 54.749 53.33 53.33 53.38 52.85 53.67 37,364,809 53.284 0.37%
2024-12-19 0 54.60 54.55 54.60 54.00 54.80 31,822,602 1,736,204,600 54.559 53.14 53.09 53.14 52.56 53.33 32,697,515 53.099 -1.00%
2024-12-18 0 55.15 55.10 55.15 54.90 55.60 29,660,953 1,637,562,358 55.209 53.67 53.63 53.67 53.43 54.11 30,476,435 53.732 0.82%
2024-12-17 0 54.70 54.70 54.80 54.55 55.35 54,671,867 3,004,835,984 54.961 53.24 53.24 53.33 53.09 53.87 56,174,986 53.491 -0.73%
2024-12-16 0 55.10 55.05 55.10 54.90 56.30 43,539,137 2,410,143,127 55.356 53.63 53.58 53.63 53.43 54.79 44,736,179 53.875 -2.48%
2024-12-13 0 56.50 56.50 56.60 56.50 57.80 35,572,894 2,020,159,032 56.789 54.99 54.99 55.09 54.99 56.25 36,550,916 55.270 -2.25%
2024-12-12 0 57.80 57.75 57.80 57.05 58.40 24,705,846 1,426,515,754 57.740 56.25 56.20 56.25 55.52 56.84 25,385,095 56.195 -0.60%
2024-12-11 0 58.15 58.10 58.15 57.90 59.55 27,603,336 1,622,019,438 58.762 56.59 56.55 56.59 56.35 57.96 28,362,247 57.189 -1.94%
2024-12-10 0 59.30 59.30 59.35 59.15 60.50 56,254,541 3,363,852,287 59.797 57.71 57.71 57.76 57.57 58.88 57,801,173 58.197 1.89%
2024-12-09 0 58.20 58.20 58.25 56.30 58.25 36,598,659 2,095,475,512 57.256 56.64 56.64 56.69 54.79 56.69 37,604,883 55.723 1.13%
2024-12-06 0 57.55 57.55 57.60 56.30 57.80 33,180,222 1,899,789,998 57.257 56.01 56.01 56.06 54.79 56.25 34,092,461 55.725 1.68%
2024-12-05 0 56.60 56.55 56.60 56.15 56.80 31,307,836 1,766,189,716 56.414 55.09 55.04 55.09 54.65 55.28 32,168,597 54.904 -1.57%
2024-12-04 0 57.50 57.45 57.50 57.35 58.00 23,594,649 1,359,065,694 57.601 55.96 55.91 55.96 55.82 56.45 24,243,348 56.059 -1.12%
2024-12-03 0 58.15 58.10 58.15 57.30 58.30 31,333,324 1,815,884,135 57.954 56.59 56.55 56.59 55.77 56.74 32,194,786 56.403 0.43%
2024-12-02 0 57.90 57.90 57.95 57.45 58.75 26,304,257 1,527,613,589 58.075 56.35 56.35 56.40 55.91 57.18 27,027,452 56.521 -0.43%
2024-11-29 0 58.15 58.15 58.20 57.75 58.80 20,513,707 1,194,502,773 58.229 56.59 56.59 56.64 56.20 57.23 21,077,700 56.671 0.35%
2024-11-28 0 57.95 57.95 58.00 56.75 58.35 23,745,730 1,371,112,718 57.741 56.40 56.40 56.45 55.23 56.79 24,398,582 56.196 -0.26%
2024-11-27 0 58.10 58.05 58.10 56.85 58.30 29,498,453 1,700,024,414 57.631 56.55 56.50 56.55 55.33 56.74 30,309,468 56.089 1.75%
2024-11-26 0 57.10 57.05 57.10 56.45 57.20 21,891,063 1,245,026,820 56.874 55.57 55.52 55.57 54.94 55.67 22,492,924 55.352 0.79%
2024-11-25 0 56.65 56.65 56.70 56.60 57.75 53,843,064 3,061,791,458 56.865 55.13 55.13 55.18 55.09 56.20 55,323,396 55.344 0.35%
2024-11-22 0 56.45 56.45 56.50 56.15 58.05 40,585,002 2,306,596,777 56.834 54.94 54.94 54.99 54.65 56.50 41,700,824 55.313 -0.70%
2024-11-21 0 56.85 56.85 56.90 56.15 57.65 33,953,499 1,933,287,035 56.939 55.33 55.33 55.38 54.65 56.11 34,886,998 55.416 -0.96%
2024-11-20 0 57.40 57.40 57.45 57.15 58.05 38,350,727 2,206,445,476 57.533 55.86 55.86 55.91 55.62 56.50 39,405,121 55.994 0.35%
2024-11-19 0 57.20 57.20 57.30 57.10 57.90 29,464,905 1,690,092,818 57.360 55.67 55.67 55.77 55.57 56.35 30,274,997 55.825 0.35%
2024-11-18 0 57.00 57.00 57.05 56.90 58.15 44,571,256 2,555,150,057 57.327 55.47 55.47 55.52 55.38 56.59 45,796,674 55.793 0.35%
2024-11-15 0 56.80 56.80 56.90 56.40 58.35 46,249,742 2,636,318,683 57.002 55.28 55.28 55.38 54.89 56.79 47,521,307 55.477 -1.82%
2024-11-14 0 57.85 57.80 57.85 57.70 59.10 32,424,388 1,887,268,824 58.205 56.30 56.25 56.30 56.16 57.52 33,315,847 56.648 -1.95%
2024-11-13 0 59.00 59.00 59.05 58.10 59.05 27,487,769 1,614,945,721 58.751 57.42 57.42 57.47 56.55 57.47 28,243,503 57.179 0.00%
2024-11-12 0 59.00 59.00 59.05 58.55 60.70 27,475,379 1,629,837,696 59.320 57.42 57.42 57.47 56.98 59.08 28,230,772 57.733 -2.56%
2024-11-11 0 60.55 60.50 60.55 60.15 61.20 24,869,684 1,507,052,935 60.598 58.93 58.88 58.93 58.54 59.56 25,553,438 58.977 -2.26%
2024-11-08 0 61.95 61.95 62.00 61.80 63.85 33,179,888 2,078,467,861 62.642 60.29 60.29 60.34 60.15 62.14 34,092,118 60.966 0.24%
2024-11-07 0 61.80 61.80 61.85 60.70 62.30 26,624,689 1,641,743,370 61.662 60.15 60.15 60.20 59.08 60.63 27,356,694 60.012 1.39%
2024-11-06 0 60.95 60.90 60.95 60.40 62.50 31,925,303 1,950,844,104 61.107 59.32 59.27 59.32 58.78 60.83 32,803,040 59.471 -2.79%
2024-11-05 0 62.70 62.65 62.70 61.20 62.80 16,814,652 1,045,565,469 62.182 61.02 60.97 61.02 59.56 61.12 17,276,945 60.518 1.21%
2024-11-04 0 61.95 61.95 62.00 61.60 62.35 14,664,944 909,773,088 62.037 60.29 60.29 60.34 59.95 60.68 15,068,134 60.377 -0.48%
2024-11-01 0 62.25 62.20 62.25 61.45 62.50 19,961,462 1,239,855,834 62.112 60.58 60.54 60.58 59.81 60.83 20,510,272 60.450 1.30%
2024-10-31 0 61.45 61.45 61.50 61.30 62.85 30,746,949 1,899,590,194 61.781 59.81 59.81 59.85 59.66 61.17 31,592,289 60.128 0.41%
2024-10-30 0 61.20 61.20 61.25 61.10 62.75 25,864,634 1,592,327,151 61.564 59.56 59.56 59.61 59.47 61.07 26,575,742 59.917 -2.08%
2024-10-29 0 62.50 62.45 62.50 62.20 63.40 20,904,049 1,308,507,807 62.596 60.83 60.78 60.83 60.54 61.70 21,478,774 60.921 -0.16%
2024-10-28 0 62.60 62.60 62.65 61.85 63.05 30,053,189 1,884,544,338 62.707 60.92 60.92 60.97 60.20 61.36 30,879,455 61.029 -0.40%
2024-10-25 0 62.85 62.85 63.00 62.45 64.35 31,594,206 1,997,376,150 63.220 61.17 61.17 61.31 60.78 62.63 32,462,840 61.528 1.53%
2024-10-24 0 61.90 61.90 62.00 61.75 62.95 27,796,957 1,729,364,424 62.214 60.24 60.24 60.34 60.10 61.27 28,561,192 60.549 0.90%
2024-10-23 0 61.35 61.35 61.40 61.10 62.25 18,687,981 1,150,957,507 61.588 59.71 59.71 59.76 59.47 60.58 19,201,778 59.940 -0.08%
2024-10-22 0 61.40 61.40 61.45 61.20 62.35 20,452,467 1,260,945,558 61.652 59.76 59.76 59.81 59.56 60.68 21,014,776 60.003 -0.97%
2024-10-21 0 62.00 62.00 62.05 61.80 63.00 27,864,980 1,735,388,602 62.278 60.34 60.34 60.39 60.15 61.31 28,631,085 60.612 -2.21%
2024-10-18 0 63.40 63.40 63.45 61.40 63.75 34,443,829 2,156,573,467 62.611 61.70 61.70 61.75 59.76 62.04 35,390,809 60.936 1.44%
2024-10-17 0 62.50 62.45 62.50 62.10 64.45 32,277,577 2,031,122,443 62.927 60.83 60.78 60.83 60.44 62.73 33,164,999 61.243 -1.11%
2024-10-16 0 63.20 63.15 63.20 62.00 64.00 31,744,728 2,006,140,413 63.196 61.51 61.46 61.51 60.34 62.29 32,617,500 61.505 -0.71%
2024-10-15 0 63.65 63.65 63.75 63.05 66.40 46,337,811 2,988,439,003 64.492 61.95 61.95 62.04 61.36 64.62 47,611,798 62.767 -3.63%
2024-10-14 0 66.05 66.00 66.05 65.20 67.40 39,153,496 2,596,214,238 66.309 64.28 64.23 64.28 63.46 65.60 40,229,961 64.534 -1.56%
2024-10-10 0 67.10 67.10 67.25 66.45 68.70 46,008,565 3,109,460,424 67.584 65.30 65.30 65.45 64.67 66.86 47,273,500 65.776 3.07%
2024-10-09 0 65.10 65.10 65.15 63.85 67.85 52,651,222 3,461,284,388 65.740 63.36 63.36 63.41 62.14 66.03 54,098,786 63.981 0.62%
2024-10-08 0 64.70 64.70 64.75 64.45 70.65 109,383,733 7,396,444,848 67.619 62.97 62.97 63.02 62.73 68.76 112,391,070 65.810 -10.33%
2024-10-07 0 72.15 72.15 72.20 71.70 74.55 81,844,262 5,940,420,042 72.582 70.22 70.22 70.27 69.78 72.56 84,094,444 70.640 -3.22%
2024-10-04 0 74.55 74.45 74.55 70.60 74.60 71,344,225 5,202,218,489 72.917 72.56 72.46 72.56 68.71 72.60 73,305,725 70.966 3.90%
2024-10-03 0 71.75 71.70 71.75 70.55 74.50 83,121,693 5,994,261,094 72.114 69.83 69.78 69.83 68.66 72.51 85,406,996 70.185 -0.62%
2024-10-02 0 72.20 72.15 72.20 68.70 72.45 112,856,140 8,018,449,336 71.050 70.27 70.22 70.27 66.86 70.51 115,958,946 69.149 3.66%
2024-09-30 0 69.65 69.65 69.80 69.65 72.75 87,662,776 6,209,340,583 70.832 67.79 67.79 67.93 67.79 70.80 90,072,929 68.937 1.90%
2024-09-27 0 68.35 68.30 68.35 67.25 68.80 112,982,642 7,651,127,775 67.719 66.52 66.47 66.52 65.45 66.96 116,088,926 65.907 7.47%
2024-09-26 0 63.60 63.55 63.60 60.80 63.60 63,054,725 3,951,171,309 62.663 61.90 61.85 61.90 59.17 61.90 64,788,318 60.986 4.86%
2024-09-25 0 60.65 60.60 60.65 60.40 62.70 58,054,754 3,553,861,935 61.216 59.03 58.98 59.03 58.78 61.02 59,650,880 59.578 1.68%
2024-09-24 0 59.65 59.65 59.70 58.85 59.85 42,577,410 2,530,210,008 59.426 58.05 58.05 58.10 57.28 58.25 43,748,010 57.836 2.67%
2024-09-23 0 58.10 58.05 58.10 57.90 58.90 27,039,678 1,577,481,259 58.339 56.55 56.50 56.55 56.35 57.32 27,783,092 56.778 -0.26%
2024-09-20 0 58.25 58.10 58.25 56.70 58.45 68,533,950 3,958,816,187 57.764 56.69 56.55 56.69 55.18 56.89 70,418,185 56.219 3.19%
2024-09-19 0 56.45 56.40 56.45 54.35 56.70 45,715,130 2,549,695,467 55.774 54.94 54.89 54.94 52.90 55.18 46,971,997 54.281 2.64%
2024-09-17 0 55.00 54.95 55.00 54.50 55.50 24,058,092 1,324,390,407 55.050 53.53 53.48 53.53 53.04 54.01 24,719,532 53.577 0.46%
2024-09-16 0 54.75 54.70 54.75 54.35 55.15 12,603,592 690,149,964 54.758 53.29 53.24 53.29 52.90 53.67 12,950,108 53.293 -0.18%
2024-09-13 0 54.85 54.80 54.85 54.70 55.90 20,133,069 1,112,433,199 55.254 53.38 53.33 53.38 53.24 54.40 20,686,597 53.776 -0.54%
2024-09-12 0 55.15 55.10 55.15 53.85 55.45 40,774,792 2,231,770,408 54.734 53.67 53.63 53.67 52.41 53.97 41,895,832 53.270 3.67%
2024-09-11 0 53.20 53.15 53.20 52.30 53.40 34,485,388 1,831,171,744 53.100 51.78 51.73 51.78 50.90 51.97 35,433,511 51.679 -0.56%
2024-09-10 0 53.50 53.50 53.55 53.35 55.35 41,220,437 2,222,849,227 53.926 52.07 52.07 52.12 51.92 53.87 42,353,729 52.483 -0.93%
2024-09-09 0 54.00 53.95 54.00 53.80 54.95 37,748,828 2,045,709,023 54.193 52.56 52.51 52.56 52.36 53.48 38,786,674 52.743 -1.02%
2024-09-05 0 55.00 55.00 55.05 54.50 55.40 22,538,958 1,237,633,642 54.911 53.10 53.10 53.14 52.61 53.48 23,347,535 53.009 1.38%
2024-09-04 0 54.25 54.20 54.25 53.65 54.55 24,298,509 1,313,923,490 54.074 52.37 52.32 52.37 51.79 52.66 25,170,209 52.202 -0.91%
2024-09-03 0 54.75 54.70 54.75 54.55 55.30 12,258,412 671,734,230 54.798 52.85 52.81 52.85 52.66 53.38 12,698,178 52.900 -0.64%
2024-09-02 0 55.10 55.10 55.15 54.45 55.65 18,261,554 1,007,167,402 55.152 53.19 53.19 53.24 52.56 53.72 18,916,680 53.242 -0.63%
2024-08-30 0 55.45 55.45 55.50 55.45 57.00 58,328,026 3,266,758,413 56.007 53.53 53.53 53.58 53.53 55.03 60,420,522 54.067 -0.45%
2024-08-29 0 55.70 55.60 55.70 54.50 55.85 21,354,247 1,181,629,224 55.335 53.77 53.67 53.77 52.61 53.92 22,120,323 53.418 0.91%
2024-08-28 0 55.20 55.20 55.25 55.05 56.20 20,752,438 1,153,645,189 55.591 53.29 53.29 53.34 53.14 54.25 21,496,924 53.666 -0.81%
2024-08-27 0 55.65 55.60 55.65 54.80 55.65 27,501,273 1,521,009,817 55.307 53.72 53.67 53.72 52.90 53.72 28,487,871 53.391 0.91%
2024-08-26 0 55.15 55.10 55.15 54.75 55.50 27,233,125 1,501,692,952 55.142 53.24 53.19 53.24 52.85 53.58 28,210,103 53.232 1.19%
2024-08-23 0 54.50 54.45 54.50 53.95 55.35 37,975,366 2,073,949,221 54.613 52.61 52.56 52.61 52.08 53.43 39,337,718 52.722 0.09%
2024-08-22 0 54.45 54.40 54.45 50.50 54.45 86,491,758 4,611,546,502 53.318 52.56 52.52 52.56 48.75 52.56 89,594,618 51.471 5.93%
2024-08-21 0 51.40 51.35 51.40 51.15 52.10 32,940,953 1,696,188,745 51.492 49.62 49.57 49.62 49.38 50.30 34,122,697 49.709 -1.34%
2024-08-20 0 52.10 52.05 52.10 51.80 52.45 27,000,478 1,406,048,954 52.075 50.30 50.25 50.30 50.01 50.63 27,969,110 50.271 0.29%
2024-08-19 0 51.95 51.90 51.95 51.80 52.60 22,482,811 1,171,435,393 52.104 50.15 50.10 50.15 50.01 50.78 23,289,373 50.299 -0.10%
2024-08-16 0 52.00 52.00 52.05 51.75 52.45 28,808,723 1,499,191,890 52.040 50.20 50.20 50.25 49.96 50.63 29,842,225 50.237 0.87%
2024-08-15 0 51.55 51.55 51.60 51.20 52.65 26,717,979 1,383,059,998 51.765 49.76 49.76 49.81 49.43 50.83 27,676,477 49.972 -0.39%
2024-08-14 0 51.75 51.75 51.80 51.60 52.75 31,161,872 1,618,328,051 51.933 49.96 49.96 50.01 49.81 50.92 32,279,793 50.134 -1.71%
2024-08-13 0 52.65 52.65 52.70 52.25 53.30 24,323,871 1,281,289,384 52.676 50.83 50.83 50.87 50.44 51.45 25,196,481 50.852 1.45%
2024-08-12 0 51.90 51.90 51.95 51.60 52.80 17,809,018 926,945,129 52.049 50.10 50.10 50.15 49.81 50.97 18,447,910 50.247 -1.33%
2024-08-09 0 52.60 52.60 52.65 52.40 53.30 20,665,613 1,088,217,879 52.658 50.78 50.78 50.83 50.59 51.45 21,406,984 50.835 1.15%
2024-08-08 0 52.00 52.00 52.05 50.75 52.45 22,676,922 1,173,806,556 51.762 50.20 50.20 50.25 48.99 50.63 23,490,448 49.970 -0.19%
2024-08-07 0 52.10 52.10 52.15 51.20 52.35 24,777,259 1,285,325,913 51.875 50.30 50.30 50.34 49.43 50.54 25,666,134 50.079 1.56%
2024-08-06 0 51.30 51.30 51.35 51.25 52.95 36,630,313 1,900,326,761 51.879 49.52 49.52 49.57 49.48 51.12 37,944,412 50.082 -2.38%
2024-08-05 0 52.55 52.50 52.55 50.05 53.05 42,879,231 2,232,762,388 52.071 50.73 50.68 50.73 48.32 51.21 44,417,507 50.268 1.84%
2024-08-02 0 51.60 51.60 51.70 51.20 52.25 39,368,743 2,036,904,113 51.739 49.81 49.81 49.91 49.43 50.44 40,781,082 49.947 -2.46%
2024-08-01 0 52.90 52.90 52.95 52.10 53.10 27,755,747 1,463,990,737 52.745 51.07 51.07 51.12 50.30 51.26 28,751,474 50.919 0.76%
2024-07-31 0 52.50 52.50 52.55 52.30 53.35 30,128,965 1,586,081,934 52.643 50.68 50.68 50.73 50.49 51.50 31,209,830 50.820 -0.28%
2024-07-30 0 52.65 52.65 52.70 52.00 52.90 40,904,421 2,153,772,469 52.654 50.83 50.83 50.87 50.20 51.07 42,371,852 50.830 0.29%
2024-07-29 0 52.50 52.50 52.55 52.20 53.30 25,885,774 1,364,391,797 52.708 50.68 50.68 50.73 50.39 51.45 26,814,417 50.883 1.55%
2024-07-26 0 51.70 51.65 51.70 50.60 52.15 47,045,885 2,432,262,788 51.700 49.91 49.86 49.91 48.85 50.34 48,733,639 49.909 1.67%
2024-07-25 0 50.85 50.85 50.95 50.85 51.95 39,072,840 2,000,142,382 51.190 49.09 49.09 49.19 49.09 50.15 40,474,564 49.417 -1.45%
2024-07-24 0 51.60 51.55 51.60 50.45 53.55 54,485,723 2,821,162,473 51.778 49.81 49.76 49.81 48.70 51.70 56,440,378 49.985 -3.91%
2024-07-23 0 53.70 53.70 53.75 53.55 55.00 33,587,192 1,814,559,898 54.025 51.84 51.84 51.89 51.70 53.10 34,792,120 52.154 -0.19%
2024-07-22 0 53.80 53.80 53.95 53.50 54.55 26,205,211 1,412,881,270 53.916 51.94 51.94 52.08 51.65 52.66 27,145,313 52.049 -0.65%
2024-07-19 0 54.15 54.15 54.20 53.10 54.25 21,525,089 1,159,179,490 53.852 52.27 52.27 52.32 51.26 52.37 22,297,294 51.987 -0.73%
2024-07-18 0 54.55 54.55 54.60 54.05 54.90 13,005,178 709,582,682 54.562 52.66 52.66 52.71 52.18 53.00 13,471,734 52.672 0.00%
2024-07-17 0 54.55 54.50 54.55 53.60 54.65 15,872,080 860,469,139 54.213 52.66 52.61 52.66 51.74 52.76 16,441,485 52.335 1.77%
2024-07-16 0 53.60 53.60 53.70 53.40 54.70 19,837,741 1,069,056,824 53.890 51.74 51.74 51.84 51.55 52.81 20,549,413 52.024 -3.25%
2024-07-15 0 55.40 55.30 55.40 55.10 56.55 28,400,312 1,580,712,517 55.658 53.48 53.38 53.48 53.19 54.59 29,419,163 53.731 -0.36%
2024-07-12 0 55.60 55.60 55.65 54.65 55.70 34,820,247 1,927,269,234 55.349 53.67 53.67 53.72 52.76 53.77 36,069,410 53.432 2.49%
2024-07-11 0 54.25 54.20 54.25 52.65 54.35 34,417,894 1,854,706,286 53.888 52.37 52.32 52.37 50.83 52.47 35,652,623 52.022 4.33%
2024-07-10 0 52.00 52.00 52.05 51.85 52.50 39,348,329 2,051,342,624 52.133 50.20 50.20 50.25 50.05 50.68 40,759,936 50.327 1.07%
2024-07-09 0 51.45 51.40 51.45 51.05 52.30 27,864,003 1,434,153,669 51.470 49.67 49.62 49.67 49.28 50.49 28,863,614 49.687 0.98%
2024-07-08 0 50.95 50.90 50.95 50.50 51.80 40,452,526 2,064,098,109 51.025 49.19 49.14 49.19 48.75 50.01 41,903,745 49.258 -1.55%
2024-07-05 0 51.75 51.70 51.75 51.70 52.80 41,464,127 2,168,623,494 52.301 49.96 49.91 49.96 49.91 50.97 42,951,637 50.490 -1.99%
2024-07-04 0 52.80 52.75 52.80 52.55 54.15 24,092,131 1,277,635,536 53.031 50.97 50.92 50.97 50.73 52.27 24,956,427 51.195 -0.66%
2024-07-03 0 53.15 53.10 53.15 52.60 54.05 47,374,073 2,510,546,665 52.994 51.31 51.26 51.31 50.78 52.18 49,073,600 51.159 1.33%
2024-07-02 0 52.45 52.40 52.45 52.00 53.95 40,927,292 2,157,106,034 52.706 50.63 50.59 50.63 50.20 52.08 42,395,543 50.880 -1.04%
2024-06-28 0 53.00 52.95 53.00 52.85 53.65 29,292,991 1,556,580,497 53.138 51.16 51.12 51.16 51.02 51.79 30,343,866 51.298 -0.47%
2024-06-27 0 53.25 53.25 53.30 52.80 54.10 46,373,776 2,473,619,357 53.341 51.41 51.41 51.45 50.97 52.23 48,037,418 51.494 -2.20%
2024-06-26 0 54.45 54.40 54.45 54.20 55.40 35,038,255 1,918,510,180 54.755 52.56 52.52 52.56 52.32 53.48 36,295,239 52.858 -1.00%
2024-06-25 0 55.00 54.95 55.00 54.65 55.85 31,090,863 1,714,818,247 55.155 53.10 53.05 53.10 52.76 53.92 32,206,236 53.245 -0.81%
2024-06-24 0 55.45 55.40 55.45 54.65 55.60 23,413,238 1,295,487,491 55.331 53.53 53.48 53.53 52.76 53.67 24,253,179 53.415 -0.63%
2024-06-21 0 55.80 55.80 55.95 55.00 56.10 32,622,498 1,817,052,785 55.699 53.87 53.87 54.01 53.10 54.16 33,792,818 53.770 -0.27%
2024-06-20 0 55.95 55.90 55.95 55.75 56.95 18,614,594 1,046,901,195 56.241 54.01 53.96 54.01 53.82 54.98 19,282,386 54.293 -0.62%
2024-06-19 0 56.30 56.30 56.35 55.70 56.85 30,870,629 1,734,177,910 56.176 54.35 54.35 54.40 53.77 54.88 31,978,101 54.230 1.99%
2024-06-18 0 55.20 55.20 55.25 54.70 55.75 32,769,877 1,808,504,759 55.188 53.29 53.29 53.34 52.81 53.82 33,945,484 53.277 -0.54%
2024-06-17 0 55.50 55.50 55.60 54.50 56.45 26,995,585 1,500,816,168 55.595 53.58 53.58 53.67 52.61 54.50 27,964,042 53.670 0.00%
2024-06-14 0 55.50 55.50 55.55 55.40 56.60 36,805,951 2,052,729,404 55.772 53.58 53.58 53.63 53.48 54.64 38,126,351 53.840 -1.94%
2024-06-13 0 56.60 56.55 56.60 56.35 57.75 20,415,259 1,158,192,039 56.732 54.64 54.59 54.64 54.40 55.75 21,147,649 54.767 0.53%
2024-06-12 0 56.30 56.30 56.40 55.85 56.55 37,958,743 2,135,297,235 56.253 54.35 54.35 54.45 53.92 54.59 39,320,499 54.305 -1.57%
2024-06-11 0 57.20 57.20 57.30 55.60 57.85 49,183,449 2,793,515,621 56.798 55.22 55.22 55.32 53.67 55.85 50,947,887 54.831 -1.97%
2024-06-07 0 58.35 58.30 58.35 58.15 59.60 26,461,624 1,549,008,318 58.538 56.33 56.28 56.33 56.14 57.54 27,410,925 56.511 -1.19%
2024-06-06 0 59.05 59.05 59.10 58.80 60.05 21,631,919 1,281,403,359 59.237 57.00 57.00 57.05 56.76 57.97 22,407,956 57.185 -0.17%
2024-06-05 0 59.15 59.10 59.15 58.95 60.15 25,711,015 1,526,451,650 59.370 57.10 57.05 57.10 56.91 58.07 26,633,388 57.313 0.42%
2024-06-04 0 58.90 58.90 58.95 58.55 60.00 31,411,308 1,856,254,769 59.095 56.86 56.86 56.91 56.52 57.92 32,538,177 57.049 -1.59%
2024-06-03 0 59.85 59.80 59.85 59.80 61.20 30,386,719 1,837,946,719 60.485 57.78 57.73 57.78 57.73 59.08 31,476,831 58.390 -0.99%
2024-05-31 0 60.45 60.40 60.45 59.90 61.25 55,472,645 3,352,538,470 60.436 58.36 58.31 58.36 57.83 59.13 57,462,706 58.343 1.09%
2024-05-30 0 59.80 59.75 59.80 59.50 60.95 27,964,434 1,678,042,921 60.006 57.73 57.68 57.73 57.44 58.84 28,967,648 57.928 -0.99%
2024-05-29 0 60.40 60.40 60.45 59.90 60.85 30,152,903 1,822,444,980 60.440 58.31 58.31 58.36 57.83 58.74 31,234,627 58.347 -0.10%
2024-05-28 0 61.65 61.65 61.70 60.90 61.90 15,617,758 960,846,965 61.523 58.37 58.37 58.41 57.66 58.60 16,496,653 58.245 -0.16%
2024-05-27 0 61.75 61.75 61.80 60.15 62.20 21,351,810 1,309,464,954 61.328 58.46 58.46 58.51 56.95 58.89 22,553,391 58.061 2.15%
2024-05-24 0 60.45 60.45 60.50 60.10 61.50 24,934,166 1,511,137,285 60.605 57.23 57.23 57.28 56.90 58.22 26,337,346 57.376 -1.95%
2024-05-23 0 61.65 61.65 61.70 61.10 62.65 19,362,757 1,195,692,610 61.752 58.37 58.37 58.41 57.84 59.31 20,452,404 58.462 -1.04%
2024-05-22 0 62.30 62.30 62.35 61.60 62.90 40,212,534 2,505,883,205 62.316 58.98 58.98 59.03 58.32 59.55 42,475,510 58.996 -0.56%
2024-05-21 0 62.65 62.60 62.65 61.85 64.00 40,641,639 2,549,954,222 62.742 59.31 59.26 59.31 58.55 60.59 42,928,763 59.400 -3.84%
2024-05-20 0 65.15 65.10 65.15 65.05 66.15 22,980,987 1,505,711,833 65.520 61.68 61.63 61.68 61.58 62.63 24,274,251 62.029 -0.23%
2024-05-17 0 65.30 65.30 65.40 63.45 65.60 32,600,149 2,109,736,336 64.716 61.82 61.82 61.92 60.07 62.11 34,434,735 61.268 3.32%
2024-05-16 0 63.20 63.20 63.25 62.15 64.10 37,255,473 2,350,838,270 63.100 59.83 59.83 59.88 58.84 60.68 39,352,039 59.739 0.48%
2024-05-14 0 62.90 62.85 62.90 62.35 64.80 32,832,742 2,071,924,888 63.105 59.55 59.50 59.55 59.03 61.35 34,680,417 59.743 -2.33%
2024-05-13 0 64.40 64.30 64.40 63.20 64.65 29,373,306 1,883,935,126 64.138 60.97 60.87 60.97 59.83 61.21 31,026,300 60.721 0.31%
2024-05-10 0 64.20 64.15 64.20 62.80 64.60 52,560,685 3,353,328,870 63.799 60.78 60.73 60.78 59.45 61.16 55,518,558 60.400 2.23%
2024-05-09 0 62.80 62.75 62.80 61.40 63.15 43,820,228 2,724,129,442 62.166 59.45 59.41 59.45 58.13 59.79 46,286,229 58.854 2.53%
2024-05-08 0 61.25 61.25 61.30 60.65 61.65 51,023,865 3,125,060,664 61.247 57.99 57.99 58.03 57.42 58.37 53,895,253 57.984 0.00%
2024-05-07 0 61.25 61.20 61.25 60.60 63.00 39,151,421 2,402,027,457 61.352 57.99 57.94 57.99 57.37 59.64 41,354,683 58.084 -2.00%
2024-05-06 0 62.50 62.45 62.50 60.65 62.75 60,475,174 3,745,570,701 61.936 59.17 59.12 59.17 57.42 59.41 63,878,438 58.636 1.87%
2024-05-03 0 61.35 61.30 61.35 60.45 61.85 91,387,871 5,554,565,063 60.780 58.08 58.03 58.08 57.23 58.55 96,530,759 57.542 3.37%
2024-05-02 0 59.35 59.30 59.35 57.55 59.80 79,578,176 4,675,232,865 58.750 56.19 56.14 56.19 54.48 56.61 84,056,469 55.620 2.68%
2024-04-30 0 57.80 57.75 57.80 57.65 58.60 58,298,686 3,380,778,565 57.991 54.72 54.67 54.72 54.58 55.48 61,579,467 54.901 0.87%
2024-04-29 0 57.30 57.25 57.30 57.00 59.10 130,593,789 7,562,489,031 57.908 54.25 54.20 54.25 53.96 55.95 137,943,006 54.823 6.11%
2024-04-26 0 54.00 54.00 54.05 51.60 54.45 83,314,291 4,437,765,296 53.265 51.12 51.12 51.17 48.85 51.55 88,002,835 50.428 4.75%
2024-04-25 0 51.55 51.55 51.60 50.20 52.15 58,599,789 3,000,978,859 51.211 48.80 48.80 48.85 47.53 49.37 61,897,515 48.483 2.18%
2024-04-24 0 50.45 50.45 50.50 49.30 50.70 51,675,295 2,589,658,503 50.114 47.76 47.76 47.81 46.67 48.00 54,583,342 47.444 3.49%
2024-04-23 0 48.75 48.70 48.75 48.20 48.95 29,480,639 1,434,857,572 48.671 46.15 46.11 46.15 45.63 46.34 31,139,674 46.078 1.25%
2024-04-22 0 48.15 48.10 48.15 47.85 48.70 28,840,026 1,387,556,198 48.112 45.58 45.54 45.58 45.30 46.11 30,463,010 45.549 2.01%
2024-04-19 0 47.20 47.15 47.20 46.70 48.10 52,963,277 2,511,263,649 47.415 44.69 44.64 44.69 44.21 45.54 55,943,806 44.889 -1.36%
2024-04-18 0 47.85 47.80 47.85 47.60 48.70 57,997,189 2,787,206,895 48.058 45.30 45.25 45.30 45.06 46.11 61,261,004 45.497 2.24%
2024-04-17 0 46.80 46.75 46.80 46.00 47.40 44,382,696 2,075,939,799 46.774 44.31 44.26 44.31 43.55 44.87 46,880,350 44.282 1.74%
2024-04-16 0 46.00 45.95 46.00 45.25 46.40 77,365,318 3,543,738,779 45.805 43.55 43.50 43.55 42.84 43.93 81,719,082 43.365 -2.65%
2024-04-15 0 47.25 47.25 47.30 46.95 48.30 62,317,110 2,962,955,230 47.546 44.73 44.73 44.78 44.45 45.73 65,824,030 45.013 -2.78%
2024-04-12 0 48.60 48.60 48.65 48.60 51.10 85,162,998 4,198,055,264 49.294 46.01 46.01 46.06 46.01 48.38 89,955,579 46.668 -5.81%
2024-04-11 0 51.60 51.60 51.65 50.40 51.70 47,272,003 2,419,846,089 51.190 48.85 48.85 48.90 47.71 48.95 49,932,254 48.463 -0.77%
2024-04-10 0 52.00 52.00 52.05 51.85 52.80 35,764,161 1,869,136,902 52.263 49.23 49.23 49.28 49.09 49.99 37,776,803 49.478 -0.38%
2024-04-09 0 52.20 52.20 52.25 52.10 53.35 21,491,907 1,128,017,459 52.486 49.42 49.42 49.47 49.32 50.51 22,701,372 49.689 -0.19%
2024-04-08 0 52.30 52.30 52.35 52.00 53.25 40,432,514 2,126,529,393 52.595 49.51 49.51 49.56 49.23 50.41 42,707,870 49.792 -2.52%
2024-04-05 0 53.65 53.65 53.70 52.90 54.55 51,346,743 2,756,667,804 53.687 50.79 50.79 50.84 50.08 51.64 54,236,301 50.827 1.23%
2024-04-03 0 53.00 52.95 53.00 52.80 54.00 32,964,301 1,754,270,717 53.217 50.18 50.13 50.18 49.99 51.12 34,819,380 50.382 -1.49%
2024-04-02 0 53.80 53.75 53.80 53.45 54.90 57,851,501 3,100,836,692 53.600 50.93 50.89 50.93 50.60 51.98 61,107,117 50.744 2.38%
2024-03-28 0 52.55 52.55 52.60 50.15 53.10 92,143,433 4,761,163,904 51.671 49.75 49.75 49.80 47.48 50.27 97,328,841 48.918 0.00%
2024-03-27 0 52.55 52.55 52.60 52.40 54.25 67,287,414 3,574,985,458 53.130 49.75 49.75 49.80 49.61 51.36 71,074,040 50.299 -3.13%
2024-03-26 0 54.25 54.25 54.30 52.20 54.70 76,645,543 4,129,531,779 53.878 51.36 51.36 51.41 49.42 51.79 80,958,801 51.008 -1.00%
2024-03-25 0 54.80 54.80 54.90 54.70 55.80 33,839,646 1,866,638,697 55.161 51.88 51.88 51.98 51.79 52.83 35,743,985 52.222 -2.06%
2024-03-22 0 55.95 55.95 56.00 55.75 57.00 30,663,566 1,721,304,013 56.135 52.97 52.97 53.02 52.78 53.96 32,389,170 53.144 -1.93%
2024-03-21 0 57.05 57.05 57.10 56.55 57.75 60,470,832 3,461,012,321 57.234 54.01 54.01 54.06 53.54 54.67 63,873,852 54.185 1.87%
2024-03-20 0 56.00 56.00 56.10 56.00 57.40 62,064,167 3,506,266,330 56.494 53.02 53.02 53.11 53.02 54.34 65,556,852 53.484 -2.44%
2024-03-19 0 57.40 57.35 57.40 57.05 58.50 53,237,636 3,070,595,218 57.677 54.34 54.29 54.34 54.01 55.38 56,233,605 54.604 -2.79%
2024-03-18 0 59.05 59.05 59.10 59.00 60.65 56,071,629 3,348,299,277 59.715 55.90 55.90 55.95 55.86 57.42 59,227,082 56.533 -3.20%
2024-03-15 0 61.00 60.95 61.00 60.65 61.70 47,719,998 2,917,011,205 61.128 57.75 57.70 57.75 57.42 58.41 50,405,460 57.871 -2.01%
2024-03-14 0 62.25 62.20 62.25 61.65 65.10 43,181,240 2,702,818,596 62.592 58.93 58.89 58.93 58.37 61.63 45,611,281 59.258 -4.01%
2024-03-13 0 64.85 64.85 64.90 63.70 65.45 27,742,058 1,800,394,351 64.898 61.39 61.39 61.44 60.31 61.96 29,303,253 61.440 0.54%
2024-03-12 0 64.50 64.45 64.50 62.15 64.90 31,185,840 1,987,398,405 63.728 61.06 61.02 61.06 58.84 61.44 32,940,835 60.332 3.61%
2024-03-11 0 62.25 62.20 62.25 61.50 62.40 17,081,027 1,055,063,366 61.768 58.93 58.89 58.93 58.22 59.08 18,042,268 58.477 1.22%
2024-03-08 0 61.50 61.50 61.55 59.95 62.00 21,170,776 1,295,350,957 61.186 58.22 58.22 58.27 56.76 58.70 22,362,170 57.926 3.02%
2024-03-07 0 59.70 59.70 59.75 59.65 60.90 29,947,081 1,800,860,462 60.135 56.52 56.52 56.57 56.47 57.66 31,632,365 56.931 -0.91%
2024-03-06 0 60.25 60.20 60.25 59.55 60.80 43,036,424 2,583,647,202 60.034 57.04 56.99 57.04 56.38 57.56 45,458,316 56.836 -0.90%
2024-03-05 0 60.80 60.75 60.80 60.50 63.00 28,065,701 1,721,776,395 61.348 57.56 57.51 57.56 57.28 59.64 29,645,109 58.080 -3.87%
2024-03-04 0 63.25 63.25 63.30 62.00 63.25 18,916,273 1,187,421,304 62.772 59.88 59.88 59.93 58.70 59.88 19,980,794 59.428 1.12%
2024-03-01 0 62.55 62.55 62.70 61.70 63.20 26,626,255 1,667,941,270 62.643 59.22 59.22 59.36 58.41 59.83 28,124,658 59.305 -1.65%
2024-02-29 0 63.60 63.60 63.65 62.60 64.30 29,249,154 1,861,333,566 63.637 60.21 60.21 60.26 59.26 60.87 30,895,162 60.247 0.55%
2024-02-28 0 63.25 63.20 63.30 63.05 64.70 26,294,000 1,672,959,605 63.625 59.88 59.83 59.93 59.69 61.25 27,773,705 60.235 -0.94%
2024-02-27 0 63.85 63.85 63.90 62.50 64.15 25,683,251 1,623,860,970 63.226 60.45 60.45 60.50 59.17 60.73 27,128,586 59.858 0.08%
2024-02-26 0 63.80 63.80 63.85 62.90 64.55 18,236,050 1,161,047,450 63.668 60.40 60.40 60.45 59.55 61.11 19,262,291 60.276 -1.47%
2024-02-23 0 64.75 64.70 64.75 64.40 65.75 19,903,535 1,290,905,992 64.858 61.30 61.25 61.30 60.97 62.25 21,023,614 61.403 -0.99%
2024-02-22 0 65.40 65.35 65.40 64.60 66.70 23,440,025 1,536,114,966 65.534 61.92 61.87 61.92 61.16 63.15 24,759,122 62.042 0.31%
2024-02-21 0 65.20 65.15 65.20 62.35 66.00 26,568,324 1,719,322,940 64.713 61.73 61.68 61.73 59.03 62.48 28,063,467 61.266 2.27%
2024-02-20 0 63.75 63.70 63.75 63.30 64.55 22,255,215 1,423,725,899 63.973 60.35 60.31 60.35 59.93 61.11 23,507,636 60.564 -0.70%
2024-02-19 0 64.20 64.20 64.25 64.05 65.10 21,360,558 1,380,728,746 64.639 60.78 60.78 60.83 60.64 61.63 22,562,632 61.195 -0.16%
2024-02-16 0 64.30 64.25 64.30 62.75 64.70 25,283,676 1,618,400,304 64.010 60.87 60.83 60.87 59.41 61.25 26,706,525 60.599 1.58%
2024-02-15 0 63.30 63.30 63.35 62.55 64.15 19,925,323 1,261,516,305 63.312 59.93 59.93 59.97 59.22 60.73 21,046,628 59.939 0.96%
2024-02-14 0 62.70 62.60 62.70 61.40 62.70 28,096,398 1,749,133,530 62.255 59.36 59.26 59.36 58.13 59.36 29,677,534 58.938 -0.16%
2024-02-09 0 62.80 62.80 62.90 61.80 62.90 10,060,996 627,245,476 62.344 59.45 59.45 59.55 58.51 59.55 10,627,182 59.023 -0.16%
2024-02-08 0 62.90 62.85 62.90 62.25 63.70 24,289,480 1,532,301,059 63.085 59.55 59.50 59.55 58.93 60.31 25,656,380 59.724 -0.47%
2024-02-07 0 63.20 63.20 63.25 62.95 65.30 36,629,723 2,350,374,957 64.166 59.83 59.83 59.88 59.60 61.82 38,691,075 60.747 1.44%
2024-02-06 0 62.30 62.30 62.35 59.60 62.75 43,906,573 2,693,871,247 61.355 58.98 58.98 59.03 56.42 59.41 46,377,433 58.086 3.40%
2024-02-05 0 60.25 60.25 60.30 59.60 60.95 25,894,184 1,560,793,020 60.276 57.04 57.04 57.09 56.42 57.70 27,351,389 57.064 0.84%
2024-02-02 0 59.75 59.75 59.80 59.40 62.50 34,647,110 2,097,665,148 60.544 56.57 56.57 56.61 56.24 59.17 36,596,890 57.318 -2.29%
2024-02-01 0 61.15 61.10 61.15 60.80 62.40 25,286,183 1,552,683,570 61.404 57.89 57.84 57.89 57.56 59.08 26,709,173 58.133 0.33%
2024-01-31 0 60.95 60.95 61.00 60.30 62.35 31,540,653 1,923,755,267 60.993 57.70 57.70 57.75 57.09 59.03 33,315,616 57.743 -1.69%
2024-01-30 0 62.00 62.00 62.05 61.80 63.60 32,640,412 2,045,290,319 62.661 58.70 58.70 58.74 58.51 60.21 34,477,264 59.323 -4.32%
2024-01-29 0 64.80 64.80 64.85 64.80 65.85 29,430,541 1,916,314,723 65.113 61.35 61.35 61.39 61.35 62.34 31,086,756 61.644 -0.23%
2024-01-26 0 64.95 64.85 64.95 64.15 65.70 23,589,837 1,533,539,069 65.008 61.49 61.39 61.49 60.73 62.20 24,917,364 61.545 -0.15%
2024-01-25 0 65.05 65.05 65.10 63.60 65.65 37,676,053 2,436,469,902 64.669 61.58 61.58 61.63 60.21 62.15 39,796,288 61.224 3.42%
2024-01-24 0 62.90 62.85 62.90 61.05 63.55 33,480,748 2,079,358,367 62.106 59.55 59.50 59.55 57.80 60.16 35,364,890 58.797 2.69%
2024-01-23 0 61.25 61.20 61.25 58.25 62.00 42,247,979 2,551,398,573 60.391 57.99 57.94 57.99 55.15 58.70 44,625,501 57.174 3.64%
2024-01-22 0 59.10 59.05 59.10 58.45 60.75 26,780,583 1,594,914,322 59.555 55.95 55.90 55.95 55.34 57.51 28,287,671 56.382 -2.23%
2024-01-19 0 60.45 60.45 60.55 59.30 61.75 41,700,296 2,532,502,559 60.731 57.23 57.23 57.32 56.14 58.46 44,046,997 57.495 2.03%
2024-01-18 0 59.25 59.20 59.25 58.05 59.70 38,753,140 2,287,633,755 59.031 56.09 56.05 56.09 54.96 56.52 40,933,988 55.886 -0.59%
2024-01-17 0 59.60 59.60 59.65 59.10 62.85 38,642,757 2,328,428,101 60.255 56.42 56.42 56.47 55.95 59.50 40,817,393 57.045 -4.72%
2024-01-16 0 62.55 62.50 62.55 62.25 65.40 24,952,202 1,580,121,980 63.326 59.22 59.17 59.22 58.93 61.92 26,356,397 59.952 -3.47%
2024-01-15 0 64.80 64.80 64.90 63.85 65.40 18,067,333 1,168,127,372 64.654 61.35 61.35 61.44 60.45 61.92 19,084,079 61.210 2.13%
2024-01-12 0 63.45 63.45 63.50 63.10 63.90 26,434,183 1,675,056,192 63.367 60.07 60.07 60.12 59.74 60.50 27,921,777 59.991 0.63%
2024-01-11 0 63.05 63.05 63.15 62.15 64.00 20,725,188 1,308,680,812 63.144 59.69 59.69 59.79 58.84 60.59 21,891,506 59.780 0.96%
2024-01-10 0 62.45 62.40 62.45 61.25 63.30 29,987,237 1,879,972,095 62.692 59.12 59.08 59.12 57.99 59.93 31,674,781 59.352 -1.81%
2024-01-09 0 63.60 63.55 63.60 62.70 64.15 18,080,316 1,150,189,753 63.616 60.21 60.16 60.21 59.36 60.73 19,097,793 60.226 0.95%
2024-01-08 0 63.00 63.00 63.05 62.90 65.45 19,847,663 1,264,336,052 63.702 59.64 59.64 59.69 59.55 61.96 20,964,598 60.308 -2.17%
2024-01-05 0 64.40 64.30 64.40 63.65 65.05 17,753,879 1,143,042,056 64.383 60.97 60.87 60.97 60.26 61.58 18,752,986 60.953 0.23%
2024-01-04 0 64.25 64.20 64.25 63.60 65.40 16,747,369 1,076,432,154 64.275 60.83 60.78 60.83 60.21 61.92 17,689,834 60.850 -0.93%
2024-01-03 0 64.85 64.75 64.85 64.35 65.25 15,639,663 1,012,758,602 64.756 61.39 61.30 61.39 60.92 61.77 16,519,791 61.306 -1.22%
2024-01-02 0 65.65 65.65 65.70 65.35 68.10 15,633,179 1,031,933,841 66.009 62.15 62.15 62.20 61.87 64.47 16,512,942 62.492 -3.53%
2023-12-29 0 68.05 68.05 68.10 67.35 68.20 14,067,841 955,526,321 67.923 64.42 64.42 64.47 63.76 64.57 14,859,514 64.304 -0.07%
2023-12-28 0 68.10 68.10 68.15 66.75 68.15 23,530,697 1,589,295,689 67.541 64.47 64.47 64.52 63.19 64.52 24,854,896 63.943 1.87%
2023-12-27 0 66.85 66.80 66.85 65.85 67.05 14,553,182 970,013,966 66.653 63.29 63.24 63.29 62.34 63.48 15,372,168 63.102 0.30%
2023-12-22 0 66.65 66.60 66.65 66.30 67.80 18,314,054 1,229,358,439 67.127 63.10 63.05 63.10 62.77 64.19 19,344,685 63.550 0.60%
2023-12-21 0 66.25 66.20 66.25 65.85 66.95 16,763,948 1,111,797,649 66.321 62.72 62.67 62.72 62.34 63.38 17,707,346 62.787 -1.56%
2023-12-20 0 67.30 67.25 67.30 66.05 68.25 16,417,164 1,104,266,289 67.263 63.71 63.67 63.71 62.53 64.61 17,341,046 63.679 1.28%
2023-12-19 0 66.45 66.40 66.45 66.05 67.10 16,295,627 1,084,589,324 66.557 62.91 62.86 62.91 62.53 63.53 17,212,670 63.011 -0.89%
2023-12-18 0 67.05 67.05 67.10 67.05 68.10 27,579,900 1,862,333,148 67.525 63.48 63.48 63.53 63.48 64.47 29,131,970 63.927 -1.25%
2023-12-15 0 67.90 67.80 67.90 66.25 67.90 52,244,992 3,515,832,861 67.295 64.28 64.19 64.28 62.72 64.28 55,185,099 63.710 3.90%
2023-12-14 0 65.35 65.20 65.35 64.35 66.00 37,507,218 2,443,115,495 65.137 61.87 61.73 61.87 60.92 62.48 39,617,951 61.667 3.57%
2023-12-13 0 63.10 63.10 63.20 62.80 63.65 21,139,928 1,337,471,622 63.268 59.74 59.74 59.83 59.45 60.26 22,329,586 59.897 0.40%
2023-12-12 0 62.85 62.85 62.95 61.90 63.20 31,569,746 1,978,926,379 62.684 59.50 59.50 59.60 58.60 59.83 33,346,346 59.345 -1.10%
2023-12-11 0 63.55 63.50 63.55 62.85 64.55 22,017,035 1,401,506,184 63.656 60.16 60.12 60.16 59.50 61.11 23,256,052 60.264 -0.47%
2023-12-08 0 63.85 63.80 63.85 62.25 64.60 32,337,037 2,059,575,828 63.691 60.45 60.40 60.45 58.93 61.16 34,156,816 60.298 1.92%
2023-12-07 0 62.65 62.60 62.65 61.80 63.00 33,387,547 2,087,818,219 62.533 59.31 59.26 59.31 58.51 59.64 35,266,444 59.201 -0.87%
2023-12-06 0 63.20 63.20 63.25 61.60 63.80 50,551,266 3,178,200,591 62.871 59.83 59.83 59.88 58.32 60.40 53,396,058 59.521 -0.55%
2023-12-05 0 63.55 63.50 63.55 62.50 65.00 47,091,234 2,995,450,243 63.610 60.16 60.12 60.16 59.17 61.54 49,741,312 60.221 -4.00%
2023-12-04 0 66.20 66.20 66.25 64.60 66.95 33,869,354 2,243,063,961 66.227 62.67 62.67 62.72 61.16 63.38 35,775,365 62.699 -0.97%
2023-12-01 0 66.85 66.85 66.95 66.80 67.95 33,314,587 2,239,414,733 67.220 63.29 63.29 63.38 63.24 64.33 35,189,378 63.639 -0.82%
2023-11-30 0 67.40 67.40 67.45 66.80 69.60 57,029,830 3,852,888,458 67.559 63.81 63.81 63.86 63.24 65.89 60,239,206 63.960 -2.60%
2023-11-29 0 69.20 69.15 69.20 68.60 70.80 23,118,852 1,607,120,045 69.516 65.51 65.47 65.51 64.95 67.03 24,419,874 65.812 -1.35%
2023-11-28 0 70.15 70.10 70.15 69.40 70.70 23,613,532 1,654,800,273 70.078 66.41 66.37 66.41 65.70 66.93 24,942,393 66.345 -0.36%
2023-11-27 0 70.40 70.40 70.45 69.75 71.70 22,198,823 1,565,125,855 70.505 66.65 66.65 66.70 66.03 67.88 23,448,070 66.749 -1.40%
2023-11-24 0 71.40 71.40 71.45 71.30 72.75 13,790,063 989,598,722 71.762 67.60 67.60 67.64 67.50 68.87 14,566,104 67.938 -2.79%
2023-11-23 0 73.45 73.35 73.45 71.95 73.60 10,744,243 782,700,525 72.848 69.54 69.44 69.54 68.12 69.68 11,348,879 68.967 0.62%
2023-11-22 0 73.00 72.90 73.00 71.85 73.00 12,530,901 910,101,714 72.629 69.11 69.02 69.11 68.02 69.11 13,236,082 68.759 0.55%
2023-11-21 0 72.60 72.55 72.60 72.35 74.00 14,319,967 1,048,047,629 73.188 68.73 68.68 68.73 68.50 70.06 15,125,829 69.289 -0.89%
2023-11-20 0 73.25 73.20 73.25 72.40 73.50 19,684,698 1,439,610,369 73.133 69.35 69.30 69.35 68.54 69.58 20,792,462 69.237 0.48%
2023-11-17 0 72.90 72.85 72.90 71.60 73.25 21,346,618 1,552,105,142 72.710 69.02 68.97 69.02 67.79 69.35 22,547,907 68.836 0.34%
2023-11-16 0 72.65 72.60 72.65 71.90 73.55 15,976,027 1,162,632,791 72.774 68.78 68.73 68.78 68.07 69.63 16,875,084 68.896 -1.56%
2023-11-15 0 73.80 73.65 73.80 72.55 74.00 34,566,412 2,537,800,682 73.418 69.87 69.73 69.87 68.68 70.06 36,511,650 69.507 3.51%
2023-11-14 0 71.30 71.15 71.30 71.05 72.25 16,805,743 1,200,291,894 71.422 67.50 67.36 67.50 67.26 68.40 17,751,493 67.616 1.13%
2023-11-13 0 70.50 70.45 70.50 69.10 70.65 15,608,584 1,094,296,057 70.109 66.74 66.70 66.74 65.42 66.89 16,486,963 66.373 1.66%
2023-11-10 0 69.35 69.30 69.35 68.55 69.80 14,163,219 983,316,017 69.427 65.66 65.61 65.66 64.90 66.08 14,960,260 65.729 -0.93%
2023-11-09 0 70.00 69.95 70.00 69.10 70.20 18,200,740 1,271,129,005 69.839 66.27 66.22 66.27 65.42 66.46 19,224,994 66.119 0.79%
2023-11-08 0 69.45 69.40 69.45 69.05 70.15 22,401,083 1,559,438,940 69.614 65.75 65.70 65.75 65.37 66.41 23,661,713 65.906 -1.35%
2023-11-07 0 70.40 70.35 70.40 70.35 71.70 19,641,893 1,392,041,391 70.871 66.65 66.60 66.65 66.60 67.88 20,747,248 67.095 -2.96%
2023-11-06 0 72.55 72.50 72.55 72.40 74.45 33,135,783 2,420,762,551 73.056 68.68 68.64 68.68 68.54 70.48 35,000,512 69.164 2.33%
2023-11-03 0 70.90 70.90 70.95 68.95 71.40 28,093,128 1,982,305,934 70.562 67.12 67.12 67.17 65.28 67.60 29,674,080 66.803 3.81%
2023-11-02 0 68.30 68.30 68.40 68.00 69.45 17,871,779 1,224,569,873 68.520 64.66 64.66 64.76 64.38 65.75 18,877,520 64.869 1.34%
2023-11-01 0 67.40 67.40 67.45 66.40 67.80 17,799,996 1,197,304,261 67.264 63.81 63.81 63.86 62.86 64.19 18,801,698 63.681 -0.66%
2023-10-31 0 67.85 67.85 67.90 67.60 68.95 19,477,424 1,327,289,303 68.145 64.24 64.24 64.28 64.00 65.28 20,573,524 64.514 -1.24%
2023-10-30 0 68.70 68.70 68.75 67.35 68.90 13,647,009 932,383,534 68.321 65.04 65.04 65.09 63.76 65.23 14,415,000 64.681 0.00%
2023-10-27 0 68.70 68.65 68.70 67.65 68.95 18,403,006 1,260,246,793 68.480 65.04 64.99 65.04 64.05 65.28 19,438,642 64.832 1.48%
2023-10-26 0 67.70 67.65 67.70 66.75 67.90 21,002,050 1,416,743,374 67.457 64.09 64.05 64.09 63.19 64.28 22,183,949 63.863 1.04%
2023-10-25 0 67.00 67.00 67.10 66.90 68.40 17,878,719 1,206,490,718 67.482 63.43 63.43 63.53 63.34 64.76 18,884,851 63.887 0.60%
2023-10-24 0 66.60 66.60 66.75 65.60 66.95 20,409,893 1,357,152,903 66.495 63.05 63.05 63.19 62.11 63.38 21,558,468 62.952 -0.52%
2023-10-20 0 66.95 66.95 67.00 65.40 67.15 24,474,105 1,629,320,473 66.573 63.38 63.38 63.43 61.92 63.57 25,851,395 63.026 0.30%
2023-10-19 0 66.75 66.70 66.75 66.55 68.20 34,397,308 2,316,942,510 67.358 63.19 63.15 63.19 63.00 64.57 36,333,030 63.770 -3.61%
2023-10-18 0 69.25 69.25 69.30 68.60 70.05 17,597,001 1,219,869,501 69.323 65.56 65.56 65.61 64.95 66.32 18,587,279 65.629 -0.22%
2023-10-17 0 69.40 69.35 69.40 68.85 69.80 17,675,875 1,224,272,942 69.262 65.70 65.66 65.70 65.18 66.08 18,670,592 65.572 1.61%
2023-10-16 0 68.30 68.25 68.30 68.00 69.35 19,038,194 1,304,479,662 68.519 64.66 64.61 64.66 64.38 65.66 20,109,576 64.869 0.00%
2023-10-13 0 68.30 68.25 68.30 67.70 69.00 27,539,702 1,891,654,313 68.688 64.66 64.61 64.66 64.09 65.32 29,089,510 65.029 -2.43%
2023-10-12 0 70.00 69.95 70.00 69.55 70.55 31,662,451 2,221,031,995 70.147 66.27 66.22 66.27 65.84 66.79 33,444,268 66.410 1.74%
2023-10-11 0 68.80 68.80 68.85 68.60 69.65 34,205,710 2,362,883,157 69.079 65.13 65.13 65.18 64.95 65.94 36,130,650 65.398 2.23%
2023-10-10 0 67.30 67.30 67.40 67.30 68.45 22,108,899 1,496,762,525 67.700 63.71 63.71 63.81 63.71 64.80 23,353,086 64.093 0.07%
2023-10-09 0 67.25 67.20 67.25 66.20 68.20 21,559,620 1,451,879,460 67.343 63.67 63.62 63.67 62.67 64.57 22,772,896 63.755 -0.37%
2023-10-06 0 67.50 67.45 67.50 66.85 67.85 40,378,902 2,719,820,070 67.357 63.90 63.86 63.90 63.29 64.24 42,651,241 63.769 2.35%
2023-10-05 0 65.95 65.90 65.95 65.50 66.30 23,201,882 1,532,590,238 66.055 62.44 62.39 62.44 62.01 62.77 24,507,577 62.535 0.84%
2023-10-04 0 65.40 65.35 65.40 64.70 65.85 49,964,473 3,255,812,025 65.163 61.92 61.87 61.92 61.25 62.34 52,776,243 61.691 1.55%
2023-10-03 0 64.40 64.35 64.40 63.00 64.60 52,843,018 3,387,769,965 64.110 60.97 60.92 60.97 59.64 61.16 55,816,780 60.694 0.86%
2023-09-29 0 63.85 63.80 63.85 63.00 65.15 38,747,962 2,480,465,962 64.015 60.45 60.40 60.45 59.64 61.68 40,928,519 60.605 1.51%
2023-09-28 0 62.90 62.80 62.90 62.45 64.00 43,154,437 2,725,999,846 63.168 59.55 59.45 59.55 59.12 60.59 45,582,970 59.803 -1.80%
2023-09-27 0 64.05 64.00 64.05 61.55 64.20 50,945,670 3,203,994,331 62.890 60.64 60.59 60.64 58.27 60.78 53,812,658 59.540 3.89%
2023-09-26 0 61.65 61.60 61.65 61.15 63.35 35,932,800 2,226,090,088 61.951 58.37 58.32 58.37 57.89 59.97 37,954,932 58.651 -3.07%
2023-09-25 0 63.60 63.55 63.60 63.20 65.70 23,580,998 1,507,831,296 63.943 60.21 60.16 60.21 59.83 62.20 24,908,028 60.536 -2.68%
2023-09-22 0 65.35 65.35 65.40 64.25 65.35 46,448,312 3,008,410,172 64.769 61.87 61.87 61.92 60.83 61.87 49,062,209 61.318 1.24%
2023-09-21 0 64.55 64.55 64.60 64.40 65.35 19,368,770 1,253,217,164 64.703 61.11 61.11 61.16 60.97 61.87 20,458,755 61.256 -1.53%
2023-09-20 0 65.55 65.55 65.60 64.55 65.75 16,806,639 1,094,905,141 65.147 62.06 62.06 62.11 61.11 62.25 17,752,439 61.676 0.46%
2023-09-19 0 65.25 65.25 65.30 64.60 65.40 18,664,891 1,214,066,470 65.045 61.77 61.77 61.82 61.16 61.92 19,715,265 61.580 -0.23%
2023-09-18 0 65.40 65.35 65.40 65.25 67.55 27,889,859 1,842,167,435 66.052 61.92 61.87 61.92 61.77 63.95 29,459,372 62.532 -1.73%
2023-09-15 0 66.55 66.55 66.60 65.55 67.50 34,520,126 2,295,160,309 66.488 63.00 63.00 63.05 62.06 63.90 36,462,760 62.945 1.53%
2023-09-14 0 65.55 65.55 65.60 65.10 67.50 34,381,790 2,281,516,246 66.358 62.06 62.06 62.11 61.63 63.90 36,316,639 62.823 -2.24%
2023-09-13 0 67.05 67.05 67.10 66.60 68.30 32,105,610 2,152,705,775 67.051 63.48 63.48 63.53 63.05 64.66 33,912,366 63.478 0.75%
2023-09-12 0 66.55 66.50 66.55 65.75 67.05 24,385,805 1,618,671,734 66.378 63.00 62.96 63.00 62.25 63.48 25,758,126 62.841 0.38%
2023-09-11 0 66.30 66.25 66.30 64.40 67.25 59,635,785 3,915,955,982 65.665 62.77 62.72 62.77 60.97 63.67 62,991,812 62.166 -1.89%
2023-09-07 0 68.00 68.00 68.05 67.70 68.60 25,725,782 1,750,921,707 68.061 63.98 63.98 64.02 63.69 64.54 27,343,563 64.034 -1.16%
2023-09-06 0 68.80 68.80 68.85 67.50 69.10 38,886,511 2,659,994,815 68.404 64.73 64.73 64.78 63.51 65.01 41,331,913 64.357 -0.86%
2023-09-05 0 69.40 69.35 69.40 69.10 71.50 28,564,598 1,993,296,882 69.782 65.29 65.25 65.29 65.01 67.27 30,360,900 65.653 -3.54%
2023-09-04 0 71.95 71.90 71.95 70.55 71.95 31,575,867 2,251,660,777 71.310 67.69 67.65 67.69 66.38 67.69 33,561,534 67.091 1.05%
2023-08-31 0 71.20 71.15 71.20 70.65 72.25 27,930,765 1,990,459,240 71.264 66.99 66.94 66.99 66.47 67.98 29,687,208 67.048 0.00%
2023-08-30 0 71.20 71.15 71.20 70.90 72.55 35,476,552 2,539,073,398 71.570 66.99 66.94 66.99 66.71 68.26 37,707,516 67.336 1.06%
2023-08-29 0 70.45 70.40 70.45 68.65 71.00 24,079,171 1,689,387,519 70.160 66.28 66.23 66.28 64.59 66.80 25,593,404 66.009 3.00%
2023-08-28 0 68.40 68.35 68.40 67.75 69.40 26,593,494 1,818,460,613 68.380 64.35 64.31 64.35 63.74 65.29 28,265,842 64.334 1.11%
2023-08-25 0 67.65 67.60 67.65 67.50 69.40 24,757,816 1,686,117,227 68.104 63.65 63.60 63.65 63.51 65.29 26,314,726 64.075 -2.94%
2023-08-24 0 69.70 69.65 69.70 68.55 71.70 33,829,335 2,359,962,273 69.761 65.58 65.53 65.58 64.49 67.46 35,956,713 65.633 -0.36%
2023-08-23 0 69.95 69.90 69.95 68.40 70.70 28,558,283 1,987,277,559 69.587 65.81 65.76 65.81 64.35 66.52 30,354,188 65.470 2.49%
2023-08-22 0 68.25 68.20 68.25 67.40 69.05 34,106,136 2,322,722,189 68.103 64.21 64.16 64.21 63.41 64.96 36,250,921 64.073 1.26%
2023-08-21 0 67.40 67.30 67.40 66.85 69.50 37,212,680 2,515,942,973 67.610 63.41 63.32 63.41 62.89 65.39 39,552,822 63.610 -3.23%
2023-08-18 0 69.65 69.60 69.65 69.20 70.80 29,956,812 2,093,713,674 69.891 65.53 65.48 65.53 65.11 66.61 31,840,664 65.756 -1.28%
2023-08-17 0 70.55 70.50 70.55 68.35 70.95 40,647,418 2,838,546,246 69.833 66.38 66.33 66.38 64.31 66.75 43,203,555 65.702 1.00%
2023-08-16 0 69.85 69.80 69.85 69.20 70.50 32,528,960 2,272,893,566 69.873 65.72 65.67 65.72 65.11 66.33 34,574,563 65.739 -1.34%
2023-08-15 0 70.80 70.80 70.85 70.20 72.00 32,350,568 2,295,368,420 70.953 66.61 66.61 66.66 66.05 67.74 34,384,953 66.755 -1.53%
2023-08-14 0 71.90 71.85 71.90 70.15 72.25 30,909,547 2,213,387,142 71.609 67.65 67.60 67.65 66.00 67.98 32,853,312 67.372 -1.37%
2023-08-11 0 72.90 72.90 72.95 72.90 74.85 28,558,223 2,105,329,489 73.721 68.59 68.59 68.63 68.59 70.42 30,354,124 69.359 -1.15%
2023-08-10 0 73.75 73.70 73.75 72.05 74.10 27,633,867 2,026,050,551 73.318 69.39 69.34 69.39 67.79 69.72 29,371,639 68.980 2.86%
2023-08-09 0 71.70 71.70 71.75 70.95 72.45 32,533,238 2,328,485,572 71.573 67.46 67.46 67.50 66.75 68.16 34,579,110 67.338 -1.10%
2023-08-08 0 72.50 72.45 72.50 71.95 73.20 29,420,878 2,132,975,231 72.499 68.21 68.16 68.21 67.69 68.87 31,271,028 68.209 -2.03%
2023-08-07 0 74.00 74.00 74.05 73.75 74.65 20,997,869 1,558,106,889 74.203 69.62 69.62 69.67 69.39 70.23 22,318,333 69.813 -0.07%
2023-08-04 0 74.05 74.05 74.15 73.85 76.20 24,906,038 1,860,319,747 74.694 69.67 69.67 69.76 69.48 71.69 26,472,269 70.274 -1.66%
2023-08-03 0 75.30 75.25 75.30 73.55 76.10 53,455,010 3,975,246,621 74.366 70.84 70.80 70.84 69.20 71.60 56,816,561 69.966 0.07%
2023-08-02 0 75.25 75.25 75.30 75.25 76.55 23,610,873 1,791,800,812 75.889 70.80 70.80 70.84 70.80 72.02 25,095,657 71.399 -2.46%
2023-08-01 0 77.15 77.10 77.15 76.80 78.45 19,449,457 1,507,698,876 77.519 72.59 72.54 72.59 72.26 73.81 20,672,548 72.932 -0.32%
2023-07-31 0 77.40 77.40 77.45 77.05 78.85 33,935,598 2,638,583,648 77.753 72.82 72.82 72.87 72.49 74.18 36,069,659 73.152 -0.71%
2023-07-28 0 77.95 77.90 77.95 76.70 78.45 26,170,208 2,037,276,738 77.847 73.34 73.29 73.34 72.16 73.81 27,815,937 73.241 -0.32%
2023-07-27 0 78.20 78.20 78.25 77.40 78.65 19,989,217 1,561,062,953 78.095 73.57 73.57 73.62 72.82 74.00 21,246,251 73.475 1.49%
2023-07-26 0 77.05 77.05 77.10 76.00 77.15 17,198,556 1,318,475,852 76.662 72.49 72.49 72.54 71.50 72.59 18,280,098 72.126 0.13%
2023-07-25 0 76.95 76.95 77.00 76.05 77.45 28,748,546 2,212,043,158 76.945 72.40 72.40 72.44 71.55 72.87 30,556,416 72.392 1.65%
2023-07-24 0 75.70 75.70 75.75 75.15 77.20 25,202,413 1,917,467,707 76.083 71.22 71.22 71.27 70.70 72.63 26,787,282 71.581 -3.69%
2023-07-21 0 78.60 78.55 78.60 77.25 79.15 17,917,630 1,402,163,615 78.256 73.95 73.90 73.95 72.68 74.47 19,044,391 73.626 1.55%
2023-07-20 0 77.40 77.30 77.40 76.90 78.45 22,086,663 1,713,945,506 77.601 72.82 72.73 72.82 72.35 73.81 23,475,596 73.010 -1.40%
2023-07-19 0 78.50 78.45 78.50 77.75 79.40 18,907,556 1,487,283,712 78.661 73.86 73.81 73.86 73.15 74.70 20,096,569 74.007 -1.44%
2023-07-18 0 79.65 79.60 79.65 79.15 80.70 18,590,319 1,484,745,719 79.867 74.94 74.89 74.94 74.47 75.93 19,759,382 75.141 -1.06%
2023-07-14 0 80.50 80.50 80.55 80.50 81.70 12,610,367 1,020,334,559 80.912 75.74 75.74 75.78 75.74 76.87 13,403,378 76.125 -0.62%
2023-07-13 0 81.00 80.95 81.00 80.10 81.15 21,217,307 1,714,129,198 80.789 76.21 76.16 76.21 75.36 76.35 22,551,570 76.009 3.05%
2023-07-12 0 78.60 78.55 78.60 77.50 78.70 12,856,443 1,005,659,470 78.222 73.95 73.90 73.95 72.91 74.04 13,664,928 73.594 1.42%
2023-07-11 0 77.50 77.50 77.55 76.85 78.70 14,499,929 1,127,520,704 77.760 72.91 72.91 72.96 72.30 74.04 15,411,766 73.160 1.11%
2023-07-10 0 76.65 76.60 76.65 76.35 78.15 12,826,346 987,200,075 76.967 72.12 72.07 72.12 71.83 73.53 13,632,938 72.413 0.13%
2023-07-07 0 76.55 76.50 76.55 76.35 77.60 27,132,116 2,087,437,207 76.936 72.02 71.97 72.02 71.83 73.01 28,838,335 72.384 -0.84%
2023-07-06 0 77.20 77.20 77.25 77.20 80.35 24,181,977 1,889,128,945 78.121 72.63 72.63 72.68 72.63 75.60 25,702,675 73.499 -3.98%
2023-07-05 0 80.40 80.35 80.40 80.35 81.65 10,927,304 882,559,242 80.766 75.64 75.60 75.64 75.60 76.82 11,614,474 75.988 -1.41%
2023-07-04 0 81.55 81.50 81.55 80.75 81.65 9,029,314 733,909,529 81.281 76.73 76.68 76.73 75.97 76.82 9,597,128 76.472 0.68%
2023-07-03 0 81.00 80.90 81.00 79.75 81.25 16,607,232 1,335,951,716 80.444 76.21 76.11 76.21 75.03 76.44 17,651,588 75.685 2.40%
2023-06-30 0 79.10 79.10 79.15 78.50 80.45 19,184,311 1,522,375,527 79.355 74.42 74.42 74.47 73.86 75.69 20,390,728 74.660 -0.75%
2023-06-29 0 79.70 79.60 79.70 79.15 80.35 24,268,191 1,937,760,982 79.848 74.98 74.89 74.98 74.47 75.60 25,794,311 75.124 0.38%
2023-06-28 0 79.40 79.40 79.50 79.15 79.95 13,919,516 1,107,536,026 79.567 74.70 74.70 74.80 74.47 75.22 14,794,853 74.860 0.44%
2023-06-27 0 79.05 79.00 79.05 77.50 79.45 17,858,805 1,405,588,953 78.706 74.37 74.33 74.37 72.91 74.75 18,981,867 74.049 2.53%
2023-06-26 0 77.10 77.10 77.15 76.40 77.60 21,088,324 1,626,230,794 77.115 72.54 72.54 72.59 71.88 73.01 22,414,476 72.553 -1.34%
2023-06-23 0 78.15 78.15 78.20 77.20 80.05 26,153,767 2,048,521,693 78.326 73.53 73.53 73.57 72.63 75.31 27,798,462 73.692 -2.62%
2023-06-21 0 80.25 80.25 80.40 79.35 81.05 15,724,648 1,262,752,187 80.304 75.50 75.50 75.64 74.66 76.25 16,713,502 75.553 -1.35%
2023-06-20 0 81.35 81.35 81.40 80.90 82.10 10,002,722 814,888,629 81.467 76.54 76.54 76.58 76.11 77.24 10,631,749 76.647 -0.91%
2023-06-19 0 82.10 82.05 82.10 81.65 82.80 15,861,336 1,303,262,757 82.166 77.24 77.20 77.24 76.82 77.90 16,858,786 77.305 0.43%
2023-06-16 0 81.75 81.70 81.75 81.00 82.45 27,165,140 2,220,065,996 81.725 76.91 76.87 76.91 76.21 77.57 28,873,436 76.890 0.43%
2023-06-15 0 81.40 81.40 81.45 81.00 83.05 23,894,658 1,951,990,424 81.691 76.58 76.58 76.63 76.21 78.14 25,397,288 76.858 -0.91%
2023-06-14 0 82.15 82.15 82.30 81.80 82.95 15,813,334 1,300,768,004 82.258 77.29 77.29 77.43 76.96 78.04 16,807,765 77.391 -0.54%
2023-06-13 0 82.60 82.55 82.60 80.45 82.80 25,685,667 2,099,016,000 81.719 77.71 77.67 77.71 75.69 77.90 27,300,926 76.884 1.29%
2023-06-12 0 81.55 81.55 81.60 80.50 81.85 17,211,827 1,395,921,413 81.102 76.73 76.73 76.77 75.74 77.01 18,294,203 76.304 0.99%
2023-06-09 0 80.75 80.75 80.80 79.80 81.20 13,683,167 1,103,092,795 80.617 75.97 75.97 76.02 75.08 76.40 14,543,641 75.847 -0.68%
2023-06-08 0 81.30 81.25 81.30 80.20 81.70 17,286,364 1,402,763,484 81.149 76.49 76.44 76.49 75.45 76.87 18,373,427 76.347 1.69%
2023-06-07 0 79.95 79.90 79.95 79.70 81.30 13,987,751 1,123,911,291 80.350 75.22 75.17 75.22 74.98 76.49 14,867,379 75.596 0.57%
2023-06-06 0 79.50 79.50 79.55 79.30 81.20 12,131,742 971,210,897 80.055 74.80 74.80 74.84 74.61 76.40 12,894,654 75.319 -0.50%
2023-06-05 0 79.90 79.85 79.90 78.15 80.20 19,795,582 1,573,419,504 79.483 75.17 75.13 75.17 73.53 75.45 21,040,439 74.781 2.44%
2023-06-02 0 78.00 77.85 78.00 76.40 78.00 26,622,822 2,064,792,908 77.557 73.39 73.24 73.39 71.88 73.39 28,297,014 72.969 3.72%
2023-06-01 0 75.20 75.15 75.20 75.10 76.55 30,601,005 2,313,992,310 75.618 70.75 70.70 70.75 70.66 72.02 32,525,368 71.144 0.13%
2023-05-31 0 75.10 75.10 75.20 74.85 76.50 45,108,479 3,392,894,250 75.216 70.66 70.66 70.75 70.42 71.97 47,945,153 70.766 -1.83%
2023-05-30 0 76.50 76.45 76.50 75.80 77.25 14,063,245 1,074,606,814 76.412 71.97 71.93 71.97 71.32 72.68 14,947,621 71.891 -0.13%
2023-05-29 0 76.60 76.55 76.60 76.25 77.75 23,053,953 1,771,413,535 76.838 72.07 72.02 72.07 71.74 73.15 24,503,715 72.292 0.13%
2023-05-25 0 76.50 76.45 76.50 75.65 77.00 15,579,634 1,188,528,482 76.287 71.97 71.93 71.97 71.17 72.44 16,559,369 71.774 -0.71%
2023-05-24 0 77.05 77.00 77.05 76.85 78.85 19,124,957 1,481,336,171 77.456 72.49 72.44 72.49 72.30 74.18 20,327,641 72.873 -1.60%
2023-05-23 0 78.30 78.25 78.30 78.10 79.40 14,441,776 1,135,135,744 78.601 73.67 73.62 73.67 73.48 74.70 15,349,956 73.950 -0.65%
2023-05-22 0 79.95 79.95 80.05 78.85 81.00 15,308,168 1,225,474,210 80.054 74.15 74.15 74.25 73.13 75.13 16,504,935 74.249 1.33%
2023-05-19 0 78.90 78.90 78.95 78.05 79.65 12,144,143 959,067,010 78.974 73.18 73.18 73.23 72.39 73.87 13,093,552 73.247 -0.44%
2023-05-18 0 79.25 79.20 79.25 78.70 80.90 14,616,602 1,164,758,917 79.687 73.50 73.46 73.50 72.99 75.03 15,759,304 73.909 0.06%
2023-05-17 0 79.20 79.15 79.20 79.05 81.40 15,299,337 1,225,222,603 80.083 73.46 73.41 73.46 73.32 75.50 16,495,414 74.277 -2.46%
2023-05-16 0 81.20 81.15 81.20 80.85 83.40 12,857,056 1,051,872,252 81.813 75.31 75.27 75.31 74.99 77.35 13,862,199 75.881 -1.10%
2023-05-15 0 82.10 82.05 82.10 79.40 82.60 12,803,077 1,040,449,405 81.266 76.15 76.10 76.15 73.64 76.61 13,804,000 75.373 2.95%
2023-05-12 0 79.75 79.75 79.80 79.50 81.30 14,204,225 1,136,449,755 80.008 73.97 73.97 74.01 73.74 75.40 15,314,688 74.207 -1.48%
2023-05-11 0 80.95 80.90 80.95 80.80 82.15 11,488,841 934,208,748 81.314 75.08 75.03 75.08 74.94 76.19 12,387,020 75.418 -0.06%
2023-05-10 0 81.00 80.95 81.00 80.15 81.10 14,767,424 1,190,413,661 80.611 75.13 75.08 75.13 74.34 75.22 15,921,917 74.766 0.12%
2023-05-09 0 80.90 80.80 80.90 80.50 83.30 18,698,611 1,529,448,251 81.795 75.03 74.94 75.03 74.66 77.26 20,160,437 75.864 -3.69%
2023-05-08 0 84.00 83.90 84.00 82.10 84.20 16,052,456 1,336,422,251 83.253 77.91 77.82 77.91 76.15 78.09 17,307,410 77.217 3.00%
2023-05-05 0 81.55 81.50 81.55 80.60 84.85 25,799,548 2,127,392,082 82.459 75.64 75.59 75.64 74.76 78.70 27,816,514 76.479 -3.43%
2023-05-04 0 84.45 84.40 84.50 82.90 84.75 17,424,956 1,466,270,051 84.148 78.33 78.28 78.37 76.89 78.60 18,787,210 78.046 -0.06%
2023-05-03 0 84.50 84.35 84.50 83.55 84.90 13,871,712 1,169,069,897 84.277 78.37 78.23 78.37 77.49 78.74 14,956,179 78.166 -1.11%
2023-05-02 0 85.45 85.30 85.45 84.85 86.80 21,150,469 1,812,872,182 85.713 79.25 79.11 79.25 78.70 80.51 22,803,978 79.498 0.59%
2023-04-28 0 84.95 84.95 85.00 84.60 86.60 31,175,497 2,660,324,476 85.334 78.79 78.79 78.84 78.47 80.32 33,612,746 79.146 -0.29%
2023-04-27 0 85.20 85.10 85.20 84.40 86.60 25,908,317 2,212,427,240 85.394 79.02 78.93 79.02 78.28 80.32 27,933,786 79.203 1.61%
2023-04-26 0 83.85 83.80 83.85 82.45 84.25 19,354,046 1,618,159,467 83.608 77.77 77.72 77.77 76.47 78.14 20,867,113 77.546 1.33%
2023-04-25 0 82.75 82.70 82.75 82.15 83.40 14,300,749 1,181,846,164 82.642 76.75 76.70 76.75 76.19 77.35 15,418,758 76.650 0.36%
2023-04-24 0 82.45 82.45 82.50 81.30 83.65 11,012,163 906,239,501 82.294 76.47 76.47 76.52 75.40 77.58 11,873,076 76.327 -0.42%
2023-04-21 0 82.80 82.70 82.80 82.15 83.80 18,910,588 1,567,811,439 82.907 76.80 76.70 76.80 76.19 77.72 20,388,986 76.895 -1.13%
2023-04-20 0 83.75 83.65 83.75 83.20 84.60 17,734,058 1,483,085,049 83.629 77.68 77.58 77.68 77.17 78.47 19,120,477 77.565 -1.47%
2023-04-19 0 85.00 84.95 85.00 84.85 86.15 11,804,853 1,008,599,366 85.439 78.84 78.79 78.84 78.70 79.90 12,727,737 79.244 -0.87%
2023-04-18 0 85.75 85.70 85.75 85.00 86.20 11,828,154 1,012,705,139 85.618 79.53 79.49 79.53 78.84 79.95 12,752,859 79.410 -0.17%
2023-04-17 0 85.90 85.85 85.90 83.60 86.00 19,356,657 1,648,635,813 85.172 79.67 79.63 79.67 77.54 79.76 20,869,928 78.996 1.60%
2023-04-14 0 84.55 84.50 84.55 83.85 85.00 15,920,694 1,343,858,738 84.410 78.42 78.37 78.42 77.77 78.84 17,165,347 78.289 -0.24%
2023-04-13 0 84.75 84.70 84.75 83.95 85.25 14,021,255 1,186,147,098 84.596 78.60 78.56 78.60 77.86 79.07 15,117,413 78.462 -1.05%
2023-04-12 0 85.65 85.40 85.65 84.25 85.90 16,935,900 1,445,821,794 85.370 79.44 79.21 79.44 78.14 79.67 18,259,921 79.180 1.36%
2023-04-11 0 84.50 84.30 84.50 83.35 85.30 20,666,294 1,738,826,042 84.138 78.37 78.19 78.37 77.31 79.11 22,281,951 78.037 0.96%
2023-04-06 0 83.70 83.65 83.70 83.30 84.80 17,727,115 1,489,873,057 84.045 77.63 77.58 77.63 77.26 78.65 19,112,991 77.951 0.24%
2023-04-04 0 83.50 83.50 83.75 83.35 85.00 19,412,918 1,629,293,212 83.928 77.45 77.45 77.68 77.31 78.84 20,930,588 77.843 -0.12%
2023-04-03 0 83.60 83.40 83.60 81.90 83.70 20,160,149 1,670,397,544 82.856 77.54 77.35 77.54 75.96 77.63 21,736,236 76.849 1.15%
2023-03-31 0 82.65 82.60 82.65 82.05 84.20 24,309,046 2,018,676,862 83.042 76.66 76.61 76.66 76.10 78.09 26,209,487 77.021 -0.42%
2023-03-30 0 83.00 83.00 83.05 82.15 83.35 17,176,653 1,423,989,439 82.903 76.98 76.98 77.03 76.19 77.31 18,519,495 76.891 -0.12%
2023-03-29 0 83.10 83.00 83.10 82.50 84.15 22,413,103 1,864,201,996 83.175 77.07 76.98 77.07 76.52 78.05 24,165,322 77.144 1.53%
2023-03-28 0 81.85 81.80 81.85 80.75 82.60 20,917,071 1,711,537,899 81.825 75.92 75.87 75.92 74.89 76.61 22,552,333 75.892 1.61%
2023-03-27 0 80.55 80.55 80.60 79.50 81.90 22,092,067 1,779,752,468 80.561 74.71 74.71 74.76 73.74 75.96 23,819,188 74.719 -1.23%
2023-03-24 0 81.55 81.50 81.55 80.10 81.95 16,382,466 1,332,292,877 81.324 75.64 75.59 75.64 74.29 76.01 17,663,220 75.428 0.55%
2023-03-23 0 81.10 81.05 81.10 78.85 81.30 18,777,278 1,509,712,385 80.401 75.22 75.17 75.22 73.13 75.40 20,245,254 74.571 0.56%
2023-03-22 0 80.65 80.50 80.65 78.75 80.90 27,310,608 2,185,973,053 80.041 74.80 74.66 74.80 73.04 75.03 29,445,706 74.237 3.60%
2023-03-21 0 77.85 77.85 77.90 76.75 78.25 33,531,793 2,605,900,915 77.714 72.21 72.21 72.25 71.18 72.58 36,153,253 72.079 2.91%
2023-03-20 0 75.65 75.65 75.70 74.90 78.40 36,253,064 2,761,998,082 76.187 70.16 70.16 70.21 69.47 72.72 39,087,268 70.662 -4.18%
2023-03-17 0 78.95 78.90 78.95 76.30 79.35 44,978,961 3,513,559,036 78.116 73.23 73.18 73.23 70.77 73.60 48,495,341 72.451 3.34%
2023-03-16 0 76.40 76.35 76.40 75.15 77.00 46,513,301 3,548,166,331 76.283 70.86 70.81 70.86 69.70 71.42 50,149,634 70.752 -5.09%
2023-03-15 0 80.50 80.45 80.50 79.45 82.75 28,545,984 2,306,430,898 80.797 74.66 74.62 74.66 73.69 76.75 30,777,662 74.938 -0.31%
2023-03-14 0 80.75 80.70 80.75 78.65 83.55 41,886,783 3,386,123,078 80.840 74.89 74.85 74.89 72.95 77.49 45,161,422 74.978 -4.38%
2023-03-13 0 84.45 84.30 84.45 81.75 84.65 32,479,294 2,715,240,307 83.599 78.33 78.19 78.33 75.82 78.51 35,018,471 77.537 3.56%
2023-03-10 0 81.55 81.55 81.65 81.50 85.40 26,572,387 2,190,584,521 82.438 75.64 75.64 75.73 75.59 79.21 28,649,772 76.461 -4.62%
2023-03-09 0 85.50 85.45 85.50 84.75 86.50 20,076,694 1,719,112,815 85.627 79.30 79.25 79.30 78.60 80.23 21,646,257 79.418 0.88%
2023-03-08 0 84.75 84.75 84.80 83.85 85.65 15,780,034 1,337,471,734 84.757 78.60 78.60 78.65 77.77 79.44 17,013,691 78.611 -2.08%
2023-03-07 0 86.55 86.50 86.55 85.75 88.40 15,550,970 1,355,029,787 87.135 80.27 80.23 80.27 79.53 81.99 16,766,719 80.817 -0.12%
2023-03-06 0 86.65 86.65 86.75 85.80 87.35 13,774,527 1,193,982,855 86.680 80.37 80.37 80.46 79.58 81.02 14,851,397 80.395 0.52%
2023-03-03 0 86.20 86.15 86.20 85.90 87.95 15,583,185 1,351,316,457 86.716 79.95 79.90 79.95 79.67 81.57 16,801,453 80.429 0.06%
2023-03-02 0 86.15 86.05 86.15 85.45 86.65 16,760,340 1,442,218,629 86.049 79.90 79.81 79.90 79.25 80.37 18,070,636 79.810 0.76%
2023-03-01 0 85.50 85.50 85.60 83.30 86.10 20,691,231 1,752,290,926 84.688 79.30 79.30 79.39 77.26 79.86 22,308,837 78.547 2.70%
2023-02-28 0 83.25 83.20 83.25 82.75 84.40 27,016,337 2,252,671,523 83.382 77.21 77.17 77.21 76.75 78.28 29,128,429 77.336 1.34%
2023-02-27 0 82.15 82.10 82.15 79.25 82.40 18,040,940 1,467,456,215 81.340 76.19 76.15 76.19 73.50 76.43 19,451,351 75.442 1.17%
2023-02-24 0 81.20 81.20 81.25 80.25 81.70 18,288,737 1,482,718,549 81.073 75.31 75.31 75.36 74.43 75.78 19,718,520 75.194 0.12%
2023-02-23 0 81.10 81.10 81.25 81.05 82.20 19,514,968 1,592,252,186 81.591 75.22 75.22 75.36 75.17 76.24 21,040,616 75.675 -1.58%
2023-02-22 0 82.40 82.40 82.60 82.05 83.55 14,096,602 1,165,721,315 82.695 76.43 76.43 76.61 76.10 77.49 15,198,651 76.699 -0.12%
2023-02-21 0 82.50 82.50 82.55 82.15 83.85 10,584,560 874,813,390 82.650 76.52 76.52 76.56 76.19 77.77 11,412,043 76.657 -0.90%
2023-02-20 0 83.25 83.20 83.25 82.55 84.15 17,309,282 1,443,455,048 83.392 77.21 77.17 77.21 76.56 78.05 18,662,493 77.345 -0.48%
2023-02-17 0 83.65 83.65 83.70 83.60 84.70 13,869,299 1,164,440,300 83.958 77.58 77.58 77.63 77.54 78.56 14,953,578 77.870 -1.82%
2023-02-16 0 85.20 85.20 85.40 84.35 86.50 14,233,446 1,215,744,829 85.415 79.02 79.02 79.21 78.23 80.23 15,346,193 79.221 1.31%
2023-02-15 0 84.10 84.05 84.10 83.80 85.70 17,174,271 1,451,053,358 84.490 78.00 77.96 78.00 77.72 79.49 18,516,927 78.364 -2.55%
2023-02-14 0 86.30 86.30 86.35 85.95 87.00 10,809,785 933,416,330 86.349 80.04 80.04 80.09 79.72 80.69 11,654,876 80.088 0.29%
2023-02-13 0 86.05 86.05 86.10 84.90 86.15 9,557,135 818,896,131 85.684 79.81 79.81 79.86 78.74 79.90 10,304,296 79.471 -0.17%
2023-02-10 0 86.20 86.20 86.25 86.00 88.65 24,842,957 2,158,300,750 86.878 79.95 79.95 80.00 79.76 82.22 26,785,138 80.578 -1.88%
2023-02-09 0 87.85 87.85 87.90 85.05 88.35 17,847,505 1,556,326,297 87.201 81.48 81.48 81.53 78.88 81.94 19,242,793 80.878 2.51%
2023-02-08 0 85.70 85.60 85.70 85.20 86.55 14,327,759 1,227,665,888 85.684 79.49 79.39 79.49 79.02 80.27 15,447,879 79.471 0.35%
2023-02-07 0 85.40 85.35 85.40 84.60 85.75 15,761,687 1,345,031,625 85.336 79.21 79.16 79.21 78.47 79.53 16,993,910 79.148 -0.23%
2023-02-06 0 85.60 85.55 85.60 84.70 86.05 25,376,836 2,168,907,516 85.468 79.39 79.35 79.39 78.56 79.81 27,360,755 79.271 0.77%
2023-02-03 0 84.95 84.95 85.00 83.75 85.25 26,027,334 2,201,702,190 84.592 78.79 78.79 78.84 77.68 79.07 28,062,108 78.458 -0.47%
2023-02-02 0 85.35 85.35 85.40 84.75 87.65 29,276,538 2,515,171,160 85.911 79.16 79.16 79.21 78.60 81.29 31,565,329 79.681 -1.84%
2023-02-01 0 86.95 86.95 87.00 86.30 89.70 25,498,990 2,229,378,835 87.430 80.65 80.65 80.69 80.04 83.20 27,492,459 81.091 -1.81%
2023-01-31 0 88.55 88.55 88.60 87.80 90.65 22,298,408 1,986,443,908 89.085 82.13 82.13 82.18 81.43 84.08 24,041,660 82.625 -0.90%
2023-01-30 0 89.35 89.25 89.35 88.60 90.65 34,770,633 3,113,377,750 89.540 82.87 82.78 82.87 82.18 84.08 37,488,943 83.048 0.39%
2023-01-27 0 89.00 89.00 89.05 88.20 90.15 20,892,043 1,859,474,055 89.004 82.55 82.55 82.59 81.80 83.61 22,525,348 82.550 -1.11%
2023-01-26 0 90.00 89.70 90.00 88.75 90.20 30,850,823 2,763,929,036 89.590 83.47 83.20 83.47 82.31 83.66 33,262,689 83.094 2.74%
2023-01-20 0 87.60 87.55 87.60 86.20 88.25 22,452,493 1,956,996,647 87.162 81.25 81.20 81.25 79.95 81.85 24,207,792 80.842 0.17%
2023-01-19 0 87.45 87.35 87.45 85.95 87.85 15,240,826 1,326,119,292 87.011 81.11 81.02 81.11 79.72 81.48 16,432,328 80.702 0.81%
2023-01-18 0 86.75 86.65 86.75 85.30 86.80 18,502,514 1,593,276,428 86.111 80.46 80.37 80.46 79.11 80.51 19,949,010 79.867 1.34%
2023-01-17 0 85.60 85.60 85.65 85.35 87.50 22,487,641 1,937,463,778 86.157 79.39 79.39 79.44 79.16 81.16 24,245,687 79.910 -2.67%
2023-01-16 0 87.95 87.95 88.00 86.30 88.40 22,156,932 1,941,257,380 87.614 81.57 81.57 81.62 80.04 81.99 23,889,124 81.261 0.00%
2023-01-13 0 87.95 87.90 87.95 87.35 89.40 23,819,640 2,099,559,332 88.144 81.57 81.53 81.57 81.02 82.92 25,681,820 81.753 -0.51%
2023-01-12 0 88.40 88.35 88.40 85.50 88.40 35,212,650 3,068,605,016 87.145 81.99 81.94 81.99 79.30 81.99 37,965,516 80.826 3.09%
2023-01-11 0 85.75 85.75 85.80 85.30 87.35 26,031,302 2,248,469,728 86.376 79.53 79.53 79.58 79.11 81.02 28,066,386 80.113 -0.69%
2023-01-10 0 86.35 86.35 86.45 85.80 88.05 28,344,164 2,454,140,811 86.584 80.09 80.09 80.18 79.58 81.67 30,560,064 80.305 -1.09%
2023-01-09 0 87.30 87.30 87.35 86.35 89.50 38,125,376 3,331,400,932 87.380 80.97 80.97 81.02 80.09 83.01 41,105,955 81.044 -1.02%
2023-01-06 0 88.20 88.20 88.25 86.50 88.95 33,635,273 2,953,209,172 87.801 81.80 81.80 81.85 80.23 82.50 36,264,823 81.435 -1.01%
2023-01-05 0 89.10 89.10 89.35 88.90 93.65 36,298,225 3,273,105,203 90.173 82.64 82.64 82.87 82.45 86.86 39,135,960 83.634 -2.46%
2023-01-04 0 91.35 91.30 91.35 88.70 91.35 30,110,356 2,706,138,767 89.874 84.73 84.68 84.73 82.27 84.73 32,464,334 83.357 3.45%
2023-01-03 0 88.30 88.20 88.30 84.40 88.65 20,260,289 1,759,675,855 86.853 81.90 81.80 81.90 78.28 82.22 21,844,205 80.556 1.73%
2022-12-30 0 86.80 86.80 87.00 85.95 87.95 17,752,997 1,544,107,999 86.977 80.51 80.51 80.69 79.72 81.57 19,140,897 80.671 2.00%
2022-12-29 0 85.10 85.10 85.20 84.20 85.40 20,031,672 1,703,752,324 85.053 78.93 78.93 79.02 78.09 79.21 21,597,715 78.886 -2.07%
2022-12-28 0 86.90 86.90 87.00 86.90 88.95 26,584,413 2,328,636,673 87.594 80.60 80.60 80.69 80.60 82.50 28,662,738 81.243 0.23%
2022-12-23 0 86.70 86.70 86.75 83.15 87.45 29,570,821 2,549,349,397 86.212 80.41 80.41 80.46 77.12 81.11 31,882,619 79.960 3.34%
2022-12-22 0 83.90 83.85 83.90 83.35 86.60 29,964,115 2,533,506,177 84.551 77.82 77.77 77.82 77.31 80.32 32,306,660 78.421 -0.47%
2022-12-21 0 84.30 84.30 84.40 83.80 85.30 16,374,431 1,384,654,347 84.562 78.19 78.19 78.28 77.72 79.11 17,654,557 78.430 -0.41%
2022-12-20 0 84.65 84.55 84.65 82.80 85.00 15,869,797 1,336,141,988 84.194 78.51 78.42 78.51 76.80 78.84 17,110,471 78.089 1.32%
2022-12-19 0 83.55 83.55 83.60 83.15 85.30 15,521,050 1,303,123,440 83.958 77.49 77.49 77.54 77.12 79.11 16,734,460 77.871 -1.24%
2022-12-16 0 84.60 84.60 84.70 83.30 85.90 33,842,993 2,864,393,396 84.638 78.47 78.47 78.56 77.26 79.67 36,488,782 78.501 -0.06%
2022-12-15 0 84.65 84.65 84.80 83.00 85.30 28,003,189 2,364,716,492 84.445 78.51 78.51 78.65 76.98 79.11 30,192,432 78.321 0.65%
2022-12-14 0 84.10 84.05 84.10 83.40 86.50 29,620,575 2,512,506,566 84.823 78.00 77.96 78.00 77.35 80.23 31,936,262 78.673 -3.11%
2022-12-13 0 86.80 86.75 86.80 84.70 87.10 26,196,968 2,254,753,381 86.069 80.51 80.46 80.51 78.56 80.78 28,245,003 79.828 2.12%
2022-12-12 0 85.00 85.00 85.05 83.60 85.80 23,408,366 1,992,667,190 85.126 78.84 78.84 78.88 77.54 79.58 25,238,393 78.954 -0.58%
2022-12-09 0 85.50 85.45 85.50 83.00 86.40 35,672,494 3,044,085,794 85.334 79.30 79.25 79.30 76.98 80.14 38,461,310 79.147 2.09%
2022-12-08 0 83.75 83.70 83.75 79.60 84.50 36,272,268 2,998,948,842 82.679 77.68 77.63 77.68 73.83 78.37 39,107,974 76.684 4.95%
2022-12-07 0 79.80 79.80 79.85 79.30 84.40 39,166,900 3,209,241,228 81.938 74.01 74.01 74.06 73.55 78.28 42,228,903 75.996 -5.23%
2022-12-06 0 84.20 84.15 84.20 81.75 84.30 23,664,406 1,970,588,010 83.272 78.09 78.05 78.09 75.82 78.19 25,514,450 77.234 0.96%
2022-12-05 0 83.40 83.35 83.40 81.05 83.90 33,993,664 2,812,039,056 82.722 77.35 77.31 77.35 75.17 77.82 36,651,232 76.724 4.71%
2022-12-02 0 79.65 79.65 79.75 79.40 80.60 31,705,202 2,531,834,009 79.855 73.87 73.87 73.97 73.64 74.76 34,183,862 74.065 -0.87%
2022-12-01 0 80.35 80.30 80.35 79.70 82.00 39,018,353 3,135,735,920 80.366 74.52 74.48 74.52 73.92 76.05 42,068,743 74.538 2.36%
2022-11-30 0 78.50 78.45 78.50 76.65 78.75 50,723,388 3,961,909,841 78.108 72.81 72.76 72.81 71.09 73.04 54,688,858 72.445 3.02%
2022-11-29 0 76.20 76.10 76.20 72.50 76.35 33,282,572 2,488,066,297 74.756 70.67 70.58 70.67 67.24 70.81 35,884,548 69.335 5.39%
2022-11-28 0 72.30 72.30 72.35 70.05 72.80 28,394,805 2,027,543,798 71.405 67.06 67.06 67.10 64.97 67.52 30,614,664 66.228 -3.02%
2022-11-25 0 74.55 74.55 74.60 73.85 75.35 14,101,118 1,053,727,839 74.727 69.14 69.14 69.19 68.50 69.89 15,203,520 69.308 -0.53%
2022-11-24 0 74.95 74.95 75.00 74.25 75.30 12,748,848 954,538,090 74.872 69.52 69.52 69.56 68.87 69.84 13,745,532 69.444 0.47%
2022-11-23 0 74.60 74.45 74.60 73.30 75.00 15,149,622 1,127,948,868 74.454 69.19 69.05 69.19 67.99 69.56 16,333,994 69.055 0.61%
2022-11-22 0 74.15 74.15 74.30 73.75 76.20 21,637,360 1,609,869,556 74.402 68.77 68.77 68.91 68.40 70.67 23,328,933 69.007 -0.47%
2022-11-21 0 74.50 74.40 74.50 72.60 74.60 20,089,071 1,483,224,186 73.832 69.10 69.01 69.10 67.34 69.19 21,659,601 68.479 -2.10%
2022-11-18 0 76.10 76.05 76.10 75.50 77.40 25,951,604 1,979,744,297 76.286 70.58 70.54 70.58 70.03 71.79 27,980,457 70.755 -0.39%
2022-11-17 0 76.40 76.30 76.40 73.95 77.20 26,310,319 1,989,458,591 75.615 70.86 70.77 70.86 68.59 71.60 28,367,216 70.132 0.46%
2022-11-16 0 76.05 76.05 76.10 74.00 76.75 28,425,884 2,140,098,060 75.287 70.54 70.54 70.58 68.63 71.18 30,648,172 69.828 0.33%
2022-11-15 0 75.80 75.80 75.85 75.40 76.85 29,887,769 2,266,671,693 75.839 70.30 70.30 70.35 69.93 71.28 32,224,345 70.340 0.13%
2022-11-14 0 75.70 75.65 75.70 75.25 77.15 42,478,671 3,226,895,524 75.965 70.21 70.16 70.21 69.79 71.56 45,799,583 70.457 3.63%
2022-11-11 0 73.05 73.00 73.05 70.70 73.50 41,979,276 3,030,138,709 72.182 67.75 67.71 67.75 65.57 68.17 45,261,146 66.948 8.79%
2022-11-10 0 67.15 67.10 67.15 66.35 68.05 17,006,185 1,140,817,223 67.082 62.28 62.23 62.28 61.54 63.12 18,335,700 62.218 -1.32%
2022-11-09 0 68.05 68.00 68.05 67.10 68.60 17,487,877 1,186,556,183 67.850 63.12 63.07 63.12 62.23 63.63 18,855,050 62.930 -0.95%
2022-11-08 0 68.70 68.65 68.70 67.25 68.80 28,345,100 1,933,392,748 68.209 63.72 63.67 63.72 62.37 63.81 30,561,073 63.263 1.48%
2022-11-07 0 67.70 67.60 67.70 65.45 68.50 36,863,700 2,468,996,985 66.976 62.79 62.70 62.79 60.70 63.53 39,745,643 62.120 3.28%
2022-11-04 0 65.55 65.50 65.55 62.40 66.40 65,173,223 4,239,335,485 65.047 60.80 60.75 60.80 57.88 61.59 70,268,357 60.331 4.55%
2022-11-03 0 62.70 62.50 62.70 62.15 64.10 22,554,652 1,419,676,799 62.944 58.15 57.97 58.15 57.64 59.45 24,317,937 58.380 -1.88%
2022-11-02 0 63.90 63.90 64.00 62.55 64.90 53,692,178 3,426,562,676 63.819 59.27 59.27 59.36 58.01 60.19 57,889,743 59.191 0.79%
2022-11-01 0 63.40 63.35 63.40 59.80 64.15 39,509,600 2,471,836,432 62.563 58.80 58.76 58.80 55.46 59.50 42,598,395 58.027 6.64%
2022-10-31 0 59.45 59.40 59.45 57.25 60.30 32,199,280 1,907,727,346 59.248 55.14 55.09 55.14 53.10 55.93 34,716,566 54.951 2.59%
2022-10-28 0 57.95 57.95 58.00 57.35 62.20 36,874,987 2,184,817,091 59.249 53.75 53.75 53.79 53.19 57.69 39,757,812 54.953 -4.37%
2022-10-27 0 60.60 60.55 60.60 59.95 62.20 32,959,000 2,007,205,314 60.900 56.21 56.16 56.21 55.60 57.69 35,535,680 56.484 2.54%
2022-10-26 0 59.10 59.10 59.15 57.95 60.40 38,702,572 2,288,970,504 59.143 54.81 54.81 54.86 53.75 56.02 41,728,275 54.854 1.72%
2022-10-25 0 58.10 58.10 58.20 57.65 60.25 62,289,313 3,660,487,138 58.766 53.89 53.89 53.98 53.47 55.88 67,158,988 54.505 -2.68%
2022-10-24 0 59.70 59.70 59.75 59.45 65.15 62,456,109 3,824,741,608 61.239 55.37 55.37 55.42 55.14 60.43 67,338,824 56.798 -9.48%
2022-10-21 0 65.95 65.95 66.00 65.35 67.35 21,532,354 1,426,808,997 66.263 61.17 61.17 61.21 60.61 62.47 23,215,718 61.459 -1.64%
2022-10-20 0 67.05 67.00 67.05 65.90 67.90 19,753,961 1,321,646,264 66.905 62.19 62.14 62.19 61.12 62.98 21,298,293 62.054 -1.40%
2022-10-19 0 68.00 68.00 68.05 67.60 69.25 14,146,862 967,728,544 68.406 63.07 63.07 63.12 62.70 64.23 15,252,840 63.446 -0.51%
2022-10-18 0 68.35 68.30 68.35 66.85 68.80 21,766,989 1,477,784,986 67.891 63.39 63.35 63.39 62.00 63.81 23,468,696 62.968 1.03%
2022-10-17 0 67.65 67.60 67.65 66.55 68.20 19,786,907 1,334,738,758 67.456 62.74 62.70 62.74 61.72 63.25 21,333,815 62.564 -0.29%
2022-10-14 0 67.85 67.80 67.85 67.80 70.10 22,407,727 1,542,637,165 68.844 62.93 62.88 62.93 62.88 65.02 24,159,526 63.852 1.80%
2022-10-13 0 66.65 66.60 66.65 66.50 69.00 21,531,314 1,456,292,241 67.636 61.82 61.77 61.82 61.68 64.00 23,214,596 62.732 -2.77%
2022-10-12 0 68.55 68.50 68.55 66.60 69.15 28,099,719 1,914,241,765 68.123 63.58 63.53 63.58 61.77 64.14 30,296,508 63.184 1.86%
2022-10-11 0 67.30 67.25 67.30 66.95 68.85 24,668,740 1,670,379,109 67.712 62.42 62.37 62.42 62.10 63.86 26,597,301 62.803 -2.46%
2022-10-10 0 69.00 69.00 69.15 68.65 70.00 24,946,340 1,729,103,137 69.313 64.00 64.00 64.14 63.67 64.92 26,896,603 64.287 -2.06%
2022-10-07 0 70.45 70.45 70.50 69.80 71.15 22,100,417 1,557,639,061 70.480 65.34 65.34 65.39 64.74 65.99 23,828,191 65.370 0.57%
2022-10-06 0 70.05 70.05 70.10 68.65 70.55 28,380,820 1,985,679,460 69.966 64.97 64.97 65.02 63.67 65.43 30,599,585 64.892 -0.21%
2022-10-05 0 70.20 70.15 70.20 67.35 70.20 55,514,108 3,826,118,289 68.922 65.11 65.06 65.11 62.47 65.11 59,854,109 63.924 7.42%
2022-10-03 0 65.35 65.30 65.35 64.50 65.55 18,843,170 1,227,760,692 65.157 60.61 60.57 60.61 59.82 60.80 20,316,298 60.432 -0.15%
2022-09-30 0 65.45 65.45 65.50 64.10 66.20 24,773,520 1,619,779,445 65.384 60.70 60.70 60.75 59.45 61.40 26,710,273 60.643 1.24%
2022-09-29 0 64.65 64.65 64.70 64.30 66.55 27,329,200 1,783,483,569 65.259 59.96 59.96 60.01 59.64 61.72 29,465,751 60.527 -1.45%
2022-09-28 0 65.60 65.50 65.60 64.75 67.50 31,561,064 2,091,513,717 66.269 60.84 60.75 60.84 60.05 62.61 34,028,456 61.464 -3.39%
2022-09-27 0 67.90 67.90 67.95 67.85 68.65 20,536,473 1,397,976,466 68.073 62.98 62.98 63.02 62.93 63.67 22,141,980 63.137 -0.66%
2022-09-26 0 68.35 68.35 68.40 67.90 69.25 24,342,670 1,666,354,210 68.454 63.39 63.39 63.44 62.98 64.23 26,245,739 63.490 -1.01%
2022-09-23 0 69.05 69.05 69.10 68.85 69.70 21,722,421 1,505,212,892 69.293 64.04 64.04 64.09 63.86 64.65 23,420,644 64.269 -0.79%
2022-09-22 0 69.60 69.55 69.60 69.05 70.30 24,234,667 1,688,811,255 69.686 64.55 64.51 64.55 64.04 65.20 26,129,293 64.633 -2.38%
2022-09-21 0 71.30 71.25 71.30 70.70 71.75 19,183,471 1,367,893,779 71.306 66.13 66.08 66.13 65.57 66.55 20,683,203 66.135 -0.49%
2022-09-20 0 71.65 71.65 71.70 71.20 71.95 19,030,893 1,361,797,982 71.557 66.45 66.45 66.50 66.04 66.73 20,518,697 66.369 0.63%
2022-09-19 0 71.20 71.15 71.20 70.50 71.65 14,539,869 1,034,877,976 71.175 66.04 65.99 66.04 65.39 66.45 15,676,572 66.014 0.00%
2022-09-16 0 71.20 71.20 71.25 70.20 71.50 30,951,659 2,199,140,943 71.051 66.04 66.04 66.08 65.11 66.32 33,371,408 65.899 -0.42%
2022-09-15 0 71.50 71.45 71.50 71.05 72.40 18,437,580 1,319,969,691 71.591 66.32 66.27 66.32 65.90 67.15 19,878,999 66.400 0.00%
2022-09-14 0 71.50 71.50 71.55 71.30 72.80 25,283,954 1,816,586,016 71.847 66.32 66.32 66.36 66.13 67.52 27,260,612 66.638 -2.72%
2022-09-13 0 73.50 73.50 73.60 73.30 75.15 23,713,044 1,756,628,726 74.079 68.17 68.17 68.26 67.99 69.70 25,566,890 68.707 -1.67%
2022-09-09 0 74.75 74.70 74.75 72.00 74.85 23,707,586 1,752,800,671 73.934 69.33 69.28 69.33 66.78 69.42 25,561,006 68.573 4.33%
2022-09-08 0 72.05 72.00 72.05 71.80 72.90 17,137,455 1,238,266,894 72.255 66.45 66.41 66.45 66.22 67.24 18,581,112 66.641 -1.37%
2022-09-07 0 73.05 73.00 73.05 72.05 73.25 22,979,191 1,671,961,639 72.760 67.37 67.33 67.37 66.45 67.56 24,914,955 67.107 -1.88%
2022-09-06 0 74.45 74.45 74.50 74.20 75.40 12,812,894 957,310,117 74.715 68.67 68.67 68.71 68.44 69.54 13,892,250 68.910 -0.93%
2022-09-05 0 75.15 75.10 75.15 73.85 75.30 24,305,260 1,812,181,305 74.559 69.31 69.27 69.31 68.11 69.45 26,352,731 68.766 1.42%
2022-09-02 0 74.10 74.05 74.10 73.50 75.25 27,638,605 2,048,993,321 74.135 68.34 68.30 68.34 67.79 69.40 29,966,877 68.375 -1.53%
2022-09-01 0 75.25 75.25 75.30 74.35 75.30 19,173,270 1,437,594,474 74.979 69.40 69.40 69.45 68.57 69.45 20,788,423 69.154 -0.92%
2022-08-31 0 75.95 75.90 75.95 74.80 76.60 27,330,671 2,070,665,387 75.763 70.05 70.00 70.05 68.99 70.65 29,633,003 69.877 -0.65%
2022-08-30 0 76.45 76.40 76.45 75.60 77.55 24,048,691 1,838,724,296 76.458 70.51 70.46 70.51 69.73 71.52 26,074,549 70.518 -1.42%
2022-08-29 0 77.55 77.55 77.60 76.55 77.95 17,889,107 1,386,342,374 77.496 71.52 71.52 71.57 70.60 71.89 19,396,083 71.475 -0.83%
2022-08-26 0 78.20 78.20 78.25 77.95 79.75 25,479,702 2,002,466,672 78.591 72.12 72.12 72.17 71.89 73.55 27,626,108 72.485 0.64%
2022-08-25 0 77.70 77.65 77.70 74.30 77.95 25,668,084 1,973,847,715 76.899 71.66 71.62 71.66 68.53 71.89 27,830,360 70.924 4.79%
2022-08-24 0 74.15 74.15 74.20 73.90 75.05 15,910,526 1,181,696,331 74.271 68.39 68.39 68.44 68.16 69.22 17,250,826 68.501 -1.20%
2022-08-23 0 75.05 75.00 75.05 74.55 75.70 17,356,379 1,301,185,073 74.969 69.22 69.17 69.22 68.76 69.82 18,818,478 69.144 -0.13%
2022-08-22 0 75.15 75.10 75.15 74.35 75.75 16,662,875 1,252,339,889 75.157 69.31 69.27 69.31 68.57 69.86 18,066,553 69.318 -0.33%
2022-08-19 0 75.40 75.35 75.40 75.05 75.95 14,093,964 1,063,506,980 75.458 69.54 69.50 69.54 69.22 70.05 15,281,237 69.596 -0.13%
2022-08-18 0 75.50 75.45 75.50 75.10 76.70 18,651,132 1,411,266,662 75.667 69.63 69.59 69.63 69.27 70.74 20,222,301 69.788 -0.85%
2022-08-17 0 76.15 76.10 76.15 76.05 77.70 16,857,957 1,291,071,438 76.585 70.23 70.19 70.23 70.14 71.66 18,278,069 70.635 -0.72%
2022-08-16 0 76.70 76.60 76.70 76.35 77.70 15,140,158 1,165,333,909 76.970 70.74 70.65 70.74 70.42 71.66 16,415,563 70.990 -0.58%
2022-08-15 0 77.15 77.15 77.20 77.05 78.35 10,267,285 795,760,948 77.505 71.16 71.16 71.20 71.06 72.26 11,132,200 71.483 -0.90%
2022-08-12 0 77.85 77.70 77.85 77.00 78.15 13,379,284 1,038,673,241 77.633 71.80 71.66 71.80 71.02 72.08 14,506,353 71.601 1.24%
2022-08-11 0 76.90 76.85 76.90 75.20 77.25 19,683,504 1,506,592,310 76.541 70.93 70.88 70.93 69.36 71.25 21,341,639 70.594 1.38%
2022-08-10 0 75.85 75.85 75.90 75.55 76.90 11,348,675 861,895,715 75.947 69.96 69.96 70.00 69.68 70.93 12,304,686 70.046 -1.69%
2022-08-09 0 77.15 77.10 77.15 76.35 78.20 13,610,978 1,051,799,243 77.276 71.16 71.11 71.16 70.42 72.12 14,757,565 71.272 0.19%
2022-08-08 0 77.00 77.00 77.10 76.15 77.30 9,527,946 731,876,699 76.814 71.02 71.02 71.11 70.23 71.29 10,330,579 70.846 0.26%
2022-08-05 0 76.80 76.80 76.85 76.40 77.55 13,708,858 1,054,396,837 76.914 70.83 70.83 70.88 70.46 71.52 14,863,690 70.938 0.07%
2022-08-04 0 76.75 76.70 76.75 75.80 77.75 22,684,549 1,734,762,390 76.473 70.79 70.74 70.79 69.91 71.71 24,595,492 70.532 2.54%
2022-08-03 0 74.85 74.80 74.85 74.70 75.70 24,466,637 1,836,366,374 75.056 69.03 68.99 69.03 68.90 69.82 26,527,703 69.224 -0.27%
2022-08-02 0 75.05 75.05 75.10 74.90 76.50 28,944,720 2,182,639,246 75.407 69.22 69.22 69.27 69.08 70.56 31,383,019 69.548 -2.78%
2022-08-01 0 77.20 77.20 77.25 76.75 77.95 25,940,145 2,003,992,134 77.254 71.20 71.20 71.25 70.79 71.89 28,125,339 71.252 -2.28%
2022-07-29 0 79.00 78.95 79.00 78.60 80.25 18,872,440 1,495,502,845 79.243 72.86 72.82 72.86 72.49 74.01 20,462,251 73.086 -1.13%
2022-07-28 0 79.90 79.85 79.90 79.25 80.50 28,151,304 2,251,120,658 79.965 73.69 73.65 73.69 73.09 74.25 30,522,766 73.752 -0.87%
2022-07-27 0 80.60 80.60 80.70 79.85 81.05 11,586,006 931,793,951 80.424 74.34 74.34 74.43 73.65 74.75 12,562,009 74.176 -0.98%
2022-07-26 0 81.40 81.40 81.45 79.95 81.60 16,948,279 1,367,891,205 80.710 75.08 75.08 75.12 73.74 75.26 18,375,999 74.439 1.56%
2022-07-25 0 80.15 80.15 80.20 79.20 80.70 17,637,040 1,409,796,949 79.934 73.92 73.92 73.97 73.05 74.43 19,122,782 73.723 0.82%
2022-07-22 0 79.50 79.45 79.50 78.65 79.70 16,746,573 1,325,877,380 79.173 73.32 73.28 73.32 72.54 73.51 18,157,302 73.022 0.38%
2022-07-21 0 79.20 79.15 79.20 78.80 82.40 38,044,134 3,045,361,708 80.048 73.05 73.00 73.05 72.68 76.00 41,248,966 73.829 -4.75%
2022-07-20 0 83.15 83.10 83.15 83.00 85.40 18,101,843 1,524,898,641 84.240 76.69 76.64 76.69 76.55 78.76 19,626,740 77.695 -0.48%
2022-07-19 0 83.55 83.50 83.55 82.40 83.85 17,200,859 1,432,329,038 83.271 77.06 77.01 77.06 76.00 77.34 18,649,857 76.801 -0.18%
2022-07-18 0 83.70 83.70 83.75 81.55 84.15 21,665,538 1,802,232,805 83.184 77.20 77.20 77.24 75.21 77.61 23,490,640 76.721 2.14%
2022-07-15 0 81.95 81.95 82.00 81.30 83.10 28,153,525 2,320,329,819 82.417 75.58 75.58 75.63 74.98 76.64 30,525,174 76.014 -1.09%
2022-07-14 0 82.85 82.80 82.85 82.30 83.65 20,092,276 1,667,597,799 82.997 76.41 76.37 76.41 75.91 77.15 21,784,846 76.549 -1.37%
2022-07-13 0 84.00 83.95 84.00 83.65 84.75 22,229,531 1,868,907,621 84.073 77.47 77.43 77.47 77.15 78.17 24,102,143 77.541 0.90%
2022-07-12 0 83.25 83.25 83.30 82.15 83.95 14,370,471 1,195,780,212 83.211 76.78 76.78 76.83 75.77 77.43 15,581,037 76.746 0.06%
2022-07-11 0 83.20 83.15 83.20 82.60 84.30 19,686,652 1,639,607,101 83.285 76.74 76.69 76.74 76.18 77.75 21,345,053 76.814 -2.29%
2022-07-08 0 85.15 85.10 85.15 84.30 85.65 11,743,725 998,754,930 85.046 78.53 78.49 78.53 77.75 79.00 12,733,015 78.438 0.24%
2022-07-07 0 84.95 84.95 85.00 83.30 85.50 16,273,788 1,379,134,052 84.746 78.35 78.35 78.40 76.83 78.86 17,644,689 78.161 0.41%
2022-07-06 0 84.60 84.55 84.60 83.05 86.00 23,627,090 2,001,195,475 84.699 78.03 77.98 78.03 76.60 79.32 25,617,432 78.119 -1.63%
2022-07-05 0 86.00 85.95 86.00 85.35 86.40 19,627,532 1,685,548,664 85.877 79.32 79.27 79.32 78.72 79.69 21,280,952 79.205 0.88%
2022-07-04 0 85.25 85.15 85.25 83.30 85.60 26,389,335 2,233,255,960 84.627 78.63 78.53 78.63 76.83 78.95 28,612,369 78.052 0.24%
2022-06-30 0 85.05 85.00 85.05 84.20 85.60 26,598,980 2,261,741,922 85.031 78.44 78.40 78.44 77.66 78.95 28,839,674 78.425 -0.64%
2022-06-29 0 85.60 85.50 85.60 85.20 86.65 35,240,183 3,023,334,210 85.792 78.95 78.86 78.95 78.58 79.92 38,208,811 79.127 1.00%
2022-06-28 0 84.75 84.65 84.75 82.65 84.75 28,702,662 2,405,757,323 83.817 78.17 78.07 78.17 76.23 78.17 31,120,570 77.304 2.29%
2022-06-27 0 82.85 82.75 82.85 81.00 82.95 23,839,448 1,958,638,632 82.160 76.41 76.32 76.41 74.71 76.51 25,847,679 75.776 2.79%
2022-06-24 0 80.60 80.55 80.60 79.25 80.85 15,572,072 1,248,842,619 80.198 74.34 74.29 74.34 73.09 74.57 16,883,861 73.967 1.45%
2022-06-23 0 79.45 79.45 79.55 78.30 80.15 18,177,041 1,440,044,693 79.223 73.28 73.28 73.37 72.22 73.92 19,708,272 73.068 0.82%
2022-06-22 0 78.80 78.80 78.95 78.80 80.55 30,762,491 2,455,053,033 79.807 72.68 72.68 72.82 72.68 74.29 33,353,919 73.606 -3.43%
2022-06-21 0 81.60 81.55 81.60 80.30 81.75 18,373,244 1,491,531,288 81.180 75.26 75.21 75.26 74.06 75.40 19,921,003 74.872 1.49%
2022-06-20 0 80.40 80.35 80.40 79.55 80.85 15,411,654 1,235,788,236 80.185 74.15 74.11 74.15 73.37 74.57 16,709,929 73.955 1.32%
2022-06-17 0 79.35 79.35 79.40 76.90 79.80 28,893,905 2,283,452,174 79.029 73.18 73.18 73.23 70.93 73.60 31,327,923 72.889 2.19%
2022-06-16 0 77.65 77.60 77.65 76.65 79.10 24,307,916 1,898,459,105 78.100 71.62 71.57 71.62 70.69 72.95 26,355,611 72.032 -1.46%
2022-06-15 0 78.80 78.80 78.90 78.05 79.25 22,618,014 1,782,722,005 78.819 72.68 72.68 72.77 71.99 73.09 24,523,352 72.695 0.25%
2022-06-14 0 78.60 78.55 78.60 77.35 78.70 20,407,713 1,592,023,968 78.011 72.49 72.45 72.49 71.34 72.59 22,126,856 71.950 -0.63%
2022-06-13 0 79.10 79.05 79.10 77.60 79.45 29,196,771 2,305,001,366 78.947 72.95 72.91 72.95 71.57 73.28 31,656,303 72.813 -2.22%
2022-06-10 0 80.90 80.85 80.90 79.60 81.45 32,186,843 2,595,048,371 80.625 74.61 74.57 74.61 73.42 75.12 34,898,258 74.360 -1.82%
2022-06-09 0 82.40 82.25 82.40 81.50 82.55 24,119,873 1,982,121,977 82.178 76.00 75.86 76.00 75.17 76.14 26,151,727 75.793 0.86%
2022-06-08 0 81.70 81.70 81.80 80.50 82.00 25,958,213 2,117,153,301 81.560 75.35 75.35 75.44 74.25 75.63 28,144,929 75.223 0.86%
2022-06-07 0 81.00 81.00 81.05 80.75 83.55 21,515,201 1,759,876,362 81.797 74.71 74.71 74.75 74.48 77.06 23,327,638 75.442 -1.64%
2022-06-06 0 82.35 82.30 82.35 80.10 82.40 21,976,374 1,789,538,102 81.430 75.95 75.91 75.95 73.88 76.00 23,827,660 75.103 2.94%
2022-06-02 0 80.00 80.00 80.05 79.05 80.55 18,776,854 1,499,149,891 79.840 73.78 73.78 73.83 72.91 74.29 20,358,613 73.637 -0.99%
2022-06-01 0 80.80 80.75 80.80 80.35 82.00 35,090,752 2,842,845,403 81.014 74.52 74.48 74.52 74.11 75.63 38,046,792 74.720 -0.12%
2022-05-31 0 80.90 80.85 80.90 80.10 81.45 66,329,812 5,364,394,324 80.875 74.61 74.57 74.61 73.88 75.12 71,917,425 74.591 0.37%
2022-05-30 0 80.60 80.55 80.60 79.90 81.25 24,085,185 1,938,366,790 80.480 74.34 74.29 74.34 73.69 74.94 26,114,117 74.227 1.70%
2022-05-27 0 79.25 79.20 79.25 78.60 80.10 25,753,184 2,041,087,356 79.256 73.09 73.05 73.09 72.49 73.88 27,922,628 73.098 2.86%
2022-05-26 0 77.05 77.00 77.05 76.05 77.95 17,223,209 1,323,678,526 76.854 71.06 71.02 71.06 70.14 71.89 18,674,090 70.883 -0.13%
2022-05-25 0 77.15 77.15 77.20 76.45 77.75 19,804,074 1,526,132,899 77.062 71.16 71.16 71.20 70.51 71.71 21,472,366 71.074 0.13%
2022-05-24 0 77.05 77.00 77.05 76.50 77.75 19,462,579 1,499,862,846 77.064 71.06 71.02 71.06 70.56 71.71 21,102,104 71.076 -0.86%
2022-05-23 0 78.80 78.75 78.80 77.85 80.20 33,383,255 2,629,035,121 78.753 71.68 71.64 71.68 70.82 72.96 36,698,429 71.639 -2.54%
2022-05-20 0 80.85 80.80 80.85 78.55 81.15 35,317,056 2,826,782,536 80.040 73.55 73.50 73.55 71.45 73.82 38,824,269 72.810 4.19%
2022-05-19 0 77.60 77.55 77.60 76.50 77.85 18,027,210 1,394,347,136 77.347 70.59 70.54 70.59 69.59 70.82 19,817,429 70.360 -0.64%
2022-05-18 0 78.10 78.05 78.10 77.30 80.25 29,239,227 2,289,202,736 78.292 71.04 71.00 71.04 70.32 73.00 32,142,872 71.220 0.71%
2022-05-17 0 77.55 77.50 77.55 74.95 77.75 27,670,261 2,125,560,462 76.818 70.54 70.50 70.54 68.18 70.73 30,418,097 69.878 4.73%
2022-05-16 0 74.05 73.85 74.05 73.30 74.10 16,066,107 1,184,289,484 73.714 67.36 67.18 67.36 66.68 67.41 17,661,576 67.055 1.09%
2022-05-13 0 73.25 73.25 73.30 72.20 74.00 27,615,736 2,019,759,227 73.138 66.63 66.63 66.68 65.68 67.32 30,358,158 66.531 1.10%
2022-05-12 0 72.45 72.40 72.45 71.60 73.60 26,516,145 1,925,407,423 72.613 65.91 65.86 65.91 65.13 66.95 29,149,370 66.053 0.56%
2022-05-11 0 72.05 72.00 72.05 71.80 73.10 32,059,710 2,321,062,760 72.398 65.54 65.50 65.54 65.31 66.50 35,243,447 65.858 -1.71%
2022-05-10 0 73.30 73.30 73.35 72.00 73.85 30,146,570 2,208,194,367 73.249 66.68 66.68 66.72 65.50 67.18 33,140,320 66.632 -0.95%
2022-05-06 0 74.00 74.00 74.10 73.80 75.05 20,794,474 1,545,572,631 74.326 67.32 67.32 67.41 67.13 68.27 22,859,500 67.612 -2.95%
2022-05-05 0 76.25 76.25 76.30 76.20 78.35 17,788,527 1,370,173,387 77.026 69.36 69.36 69.41 69.32 71.27 19,555,043 70.068 -0.65%
2022-05-04 0 76.75 76.75 76.80 76.15 77.25 20,328,451 1,558,112,320 76.647 69.82 69.82 69.86 69.27 70.27 22,347,198 69.723 -1.29%
2022-05-03 0 77.75 77.75 77.80 77.00 78.40 20,863,223 1,623,491,441 77.816 70.73 70.73 70.77 70.04 71.32 22,935,076 70.786 0.00%
2022-04-29 0 77.75 77.75 77.80 76.90 79.50 35,240,146 2,753,402,933 78.133 70.73 70.73 70.77 69.95 72.32 38,739,721 71.074 -0.19%
2022-04-28 0 77.90 77.90 77.95 76.35 78.15 23,405,831 1,816,894,836 77.626 70.86 70.86 70.91 69.45 71.09 25,730,182 70.613 1.83%
2022-04-27 0 76.50 76.50 76.55 75.10 77.35 25,650,118 1,958,971,776 76.373 69.59 69.59 69.63 68.32 70.36 28,197,341 69.474 2.20%
2022-04-26 0 74.85 74.80 74.85 74.10 75.50 29,396,934 2,203,891,639 74.970 68.09 68.04 68.09 67.41 68.68 32,316,240 68.198 -0.20%
2022-04-25 0 75.00 75.00 75.20 75.00 77.35 32,906,633 2,498,930,374 75.940 68.22 68.22 68.41 68.22 70.36 36,174,475 69.080 -4.15%
2022-04-22 0 78.25 78.25 78.30 77.60 79.15 19,513,292 1,530,110,325 78.414 71.18 71.18 71.23 70.59 72.00 21,451,088 71.330 -1.32%
2022-04-21 0 79.30 79.30 79.35 78.35 79.80 20,164,308 1,594,961,230 79.098 72.14 72.14 72.18 71.27 72.59 22,166,755 71.953 -0.38%
2022-04-20 0 79.60 79.55 79.60 78.45 80.50 21,397,847 1,700,982,489 79.493 72.41 72.36 72.41 71.36 73.23 23,522,792 72.312 1.60%
2022-04-19 0 78.35 78.35 78.40 77.05 79.00 28,136,538 2,197,114,893 78.088 71.27 71.27 71.32 70.09 71.86 30,930,679 71.034 -2.25%
2022-04-14 0 80.15 80.15 80.20 78.50 80.70 24,980,254 1,992,155,781 79.749 72.91 72.91 72.96 71.41 73.41 27,460,955 72.545 0.00%
2022-04-13 0 80.15 80.10 80.15 79.75 81.00 22,062,370 1,772,960,737 80.361 72.91 72.86 72.91 72.55 73.68 24,253,306 73.102 -0.87%
2022-04-12 0 80.85 80.85 80.90 79.80 81.60 19,913,258 1,606,462,850 80.673 73.55 73.55 73.59 72.59 74.23 21,890,774 73.385 -1.04%
2022-04-11 0 81.70 81.70 81.75 81.55 84.00 18,857,071 1,550,590,521 82.229 74.32 74.32 74.37 74.18 76.41 20,729,700 74.800 -3.20%
2022-04-08 0 84.40 84.40 84.45 81.85 84.40 19,073,146 1,596,027,832 83.679 76.78 76.78 76.82 74.46 76.78 20,967,233 76.120 2.55%
2022-04-07 0 82.30 82.25 82.30 81.70 83.20 14,944,537 1,233,026,230 82.507 74.87 74.82 74.87 74.32 75.68 16,428,626 75.054 -0.24%
2022-04-06 0 82.50 82.45 82.50 82.05 83.50 20,325,989 1,684,252,035 82.862 75.05 75.00 75.05 74.64 75.96 22,344,492 75.377 -1.67%
2022-04-04 0 83.90 83.85 83.90 82.40 83.90 11,640,170 971,613,995 83.471 76.32 76.28 76.32 74.96 76.32 12,796,114 75.930 1.02%
2022-04-01 0 83.05 83.00 83.05 81.80 83.10 17,684,611 1,462,142,892 82.679 75.55 75.50 75.55 74.41 75.59 19,440,808 75.210 0.73%
2022-03-31 0 82.45 82.45 82.50 82.10 84.00 26,549,612 2,197,832,966 82.782 75.00 75.00 75.05 74.68 76.41 29,186,161 75.304 -0.06%
2022-03-30 0 82.50 82.45 82.50 80.95 83.75 26,095,467 2,152,060,863 82.469 75.05 75.00 75.05 73.64 76.18 28,686,916 75.019 1.91%
2022-03-29 0 80.95 80.95 81.00 79.05 81.40 23,865,396 1,921,855,144 80.529 73.64 73.64 73.68 71.91 74.05 26,235,385 73.254 0.62%
2022-03-28 0 80.45 80.40 80.45 78.35 80.55 20,708,785 1,652,661,215 79.805 73.18 73.14 73.18 71.27 73.27 22,765,302 72.596 0.31%
2022-03-25 0 80.20 80.20 80.25 79.65 81.50 31,673,818 2,550,712,624 80.531 72.96 72.96 73.00 72.45 74.14 34,819,234 73.256 -3.14%
2022-03-24 0 82.80 82.80 82.85 82.25 84.30 36,059,283 3,001,680,374 83.243 75.32 75.32 75.37 74.82 76.68 39,640,204 75.723 -0.54%
2022-03-23 0 83.25 83.15 83.25 81.65 83.65 20,835,943 1,727,535,954 82.911 75.73 75.64 75.73 74.27 76.09 22,905,087 75.421 1.03%
2022-03-22 0 82.40 82.40 82.45 80.85 82.50 20,053,144 1,641,009,862 81.833 74.96 74.96 75.00 73.55 75.05 22,044,551 74.441 1.98%
2022-03-21 0 80.80 80.60 80.80 80.25 81.50 24,485,277 1,976,901,996 80.738 73.50 73.32 73.50 73.00 74.14 26,916,824 73.445 1.13%
2022-03-18 0 79.90 79.90 80.00 78.65 81.00 42,191,984 3,360,858,794 79.656 72.68 72.68 72.77 71.55 73.68 46,381,922 72.461 0.06%
2022-03-17 0 79.85 79.85 79.90 77.00 80.00 45,300,436 3,576,854,459 78.958 72.64 72.64 72.68 70.04 72.77 49,799,063 71.826 6.47%
2022-03-16 0 75.00 75.00 75.15 72.75 76.65 51,884,797 3,868,986,829 74.569 68.22 68.22 68.36 66.18 69.73 57,037,294 67.833 3.38%
2022-03-15 0 72.55 72.50 72.55 71.55 75.90 50,134,617 3,687,448,968 73.551 66.00 65.95 66.00 65.09 69.04 55,113,310 66.907 -6.45%
2022-03-14 0 77.55 77.55 77.60 76.55 78.20 45,727,951 3,529,948,340 77.195 70.54 70.54 70.59 69.63 71.14 50,269,033 70.221 0.39%
2022-03-11 0 77.25 77.20 77.25 73.95 77.75 50,824,235 3,885,595,041 76.452 70.27 70.23 70.27 67.27 70.73 55,871,411 69.545 3.07%
2022-03-10 0 74.95 74.90 74.95 73.55 75.45 32,166,837 2,392,788,434 74.387 68.18 68.13 68.18 66.91 68.63 35,361,213 67.667 4.75%
2022-03-09 0 71.55 71.55 71.60 70.15 72.40 40,976,449 2,924,676,269 71.375 65.09 65.09 65.13 63.81 65.86 45,045,676 64.927 -2.05%
2022-03-08 0 73.05 73.05 73.10 72.60 75.65 36,994,598 2,740,107,239 74.068 66.45 66.45 66.50 66.04 68.82 40,668,402 67.377 -2.73%
2022-03-07 0 75.10 75.10 75.15 74.05 77.00 36,480,551 2,763,610,540 75.756 68.32 68.32 68.36 67.36 70.04 40,103,306 68.912 -5.42%
2022-03-04 0 79.40 79.35 79.40 79.10 80.40 20,135,433 1,602,231,127 79.573 72.23 72.18 72.23 71.95 73.14 22,135,012 72.384 -1.67%
2022-03-03 0 80.75 80.70 80.75 80.10 81.40 20,375,712 1,644,896,030 80.728 73.46 73.41 73.46 72.86 74.05 22,399,152 73.436 1.51%
2022-03-02 0 79.55 79.50 79.55 79.20 80.35 19,617,527 1,569,633,788 80.012 72.36 72.32 72.36 72.05 73.09 21,565,675 72.784 -1.91%
2022-03-01 0 81.10 81.05 81.10 81.05 82.55 19,422,474 1,581,902,088 81.447 73.77 73.73 73.77 73.73 75.09 21,351,252 74.089 -0.18%
2022-02-28 0 81.25 81.25 81.45 80.60 81.90 31,042,350 2,520,641,089 81.200 73.91 73.91 74.09 73.32 74.50 34,125,057 73.865 -0.31%
2022-02-25 0 81.50 81.50 81.60 80.30 82.00 26,604,558 2,165,405,261 81.392 74.14 74.14 74.23 73.05 74.59 29,246,563 74.040 -0.37%
2022-02-24 0 81.80 81.80 81.85 81.10 83.10 31,552,811 2,583,771,680 81.887 74.41 74.41 74.46 73.77 75.59 34,686,210 74.490 -3.59%
2022-02-23 0 84.85 84.80 84.85 84.30 85.00 21,098,512 1,788,166,070 84.753 77.19 77.14 77.19 76.68 77.32 23,193,731 77.097 -0.18%
2022-02-22 0 85.00 84.95 85.00 84.05 86.70 22,260,918 1,896,119,574 85.177 77.32 77.28 77.32 76.46 78.87 24,471,572 77.483 -3.85%
2022-02-21 0 88.40 88.40 88.45 87.05 88.55 15,095,141 1,326,077,056 87.848 80.41 80.41 80.46 79.19 80.55 16,594,186 79.912 0.45%
2022-02-18 0 88.00 87.95 88.00 87.50 89.30 18,915,661 1,667,400,440 88.149 80.05 80.00 80.05 79.60 81.23 20,794,109 80.186 -1.46%
2022-02-17 0 89.30 89.05 89.30 87.80 91.00 29,741,700 2,658,773,910 89.395 81.23 81.01 81.23 79.87 82.78 32,695,244 81.320 1.13%
2022-02-16 0 88.30 88.25 88.30 87.25 88.60 19,506,703 1,717,142,932 88.028 80.32 80.28 80.32 79.37 80.60 21,443,845 80.076 1.85%
2022-02-15 0 86.70 86.65 86.70 85.65 87.60 23,091,339 2,002,263,785 86.711 78.87 78.82 78.87 77.91 79.69 25,384,459 78.878 -0.57%
2022-02-14 0 87.20 87.10 87.20 85.80 87.75 20,567,638 1,788,578,195 86.961 79.32 79.23 79.32 78.05 79.82 22,610,138 79.105 -0.11%
2022-02-11 0 87.30 87.05 87.30 85.75 87.55 26,627,317 2,311,219,324 86.799 79.41 79.19 79.41 78.00 79.64 29,271,582 78.958 1.22%
2022-02-10 0 86.25 86.20 86.25 86.00 87.75 13,992,824 1,211,656,058 86.591 78.46 78.41 78.46 78.23 79.82 15,382,402 78.769 -0.81%
2022-02-09 0 86.95 86.90 86.95 86.45 87.65 20,171,295 1,752,297,800 86.871 79.10 79.05 79.10 78.64 79.73 22,174,435 79.023 1.10%
2022-02-08 0 86.00 86.00 86.05 84.85 87.00 19,348,874 1,664,186,249 86.009 78.23 78.23 78.28 77.19 79.14 21,270,343 78.240 1.12%
2022-02-07 0 85.05 85.00 85.05 84.00 85.80 16,661,416 1,416,000,207 84.987 77.37 77.32 77.37 76.41 78.05 18,316,003 77.309 0.06%
2022-02-04 0 85.00 84.85 85.00 81.35 85.15 41,986,537 3,522,987,153 83.908 77.32 77.19 77.32 74.00 77.46 46,156,072 76.328 5.39%
2022-01-31 0 80.65 80.65 80.85 79.60 81.60 20,848,132 1,683,369,974 80.744 73.36 73.36 73.55 72.41 74.23 22,918,487 73.450 -0.25%
2022-01-28 0 80.85 80.85 80.90 80.55 84.20 35,789,815 2,920,573,077 81.603 73.55 73.55 73.59 73.27 76.59 39,343,976 74.232 -4.04%
2022-01-27 0 84.25 84.20 84.25 83.00 85.60 28,973,522 2,432,149,298 83.944 76.64 76.59 76.64 75.50 77.87 31,850,781 76.361 -1.81%
2022-01-26 0 85.80 85.80 85.85 85.30 86.55 19,070,699 1,637,489,230 85.864 78.05 78.05 78.09 77.59 78.73 20,964,543 78.108 0.53%
2022-01-25 0 85.35 85.35 85.45 84.50 86.95 32,788,193 2,801,832,743 85.452 77.64 77.64 77.73 76.87 79.10 36,044,273 77.733 -3.07%
2022-01-24 0 88.05 88.05 88.10 86.95 89.05 16,849,467 1,486,345,493 88.213 80.10 80.10 80.14 79.10 81.01 18,522,728 80.244 -0.84%
2022-01-21 0 88.80 88.80 88.85 88.20 92.50 34,792,384 3,117,794,258 89.611 80.78 80.78 80.82 80.23 84.14 38,247,493 81.516 0.11%
2022-01-20 0 88.70 88.65 88.70 85.05 88.70 48,645,090 4,260,307,531 87.579 80.69 80.64 80.69 77.37 80.69 53,475,863 79.668 5.78%
2022-01-19 0 83.85 83.60 83.85 82.90 84.00 24,650,396 2,057,608,978 83.472 76.28 76.05 76.28 75.41 76.41 27,098,340 75.931 1.88%
2022-01-18 0 82.30 82.25 82.30 81.60 84.00 15,322,496 1,262,308,478 82.383 74.87 74.82 74.87 74.23 76.41 16,844,119 74.941 -1.08%
2022-01-17 0 83.20 83.20 83.25 82.90 85.35 17,325,860 1,454,439,581 83.946 75.68 75.68 75.73 75.41 77.64 19,046,430 76.363 -1.54%
2022-01-14 0 84.50 84.45 84.50 83.25 84.70 35,967,800 3,018,388,819 83.919 76.87 76.82 76.87 75.73 77.05 39,539,636 76.338 2.18%
2022-01-13 0 82.70 82.65 82.70 82.30 83.20 47,113,159 3,901,066,034 82.802 75.23 75.18 75.23 74.87 75.68 51,791,801 75.322 1.60%
2022-01-12 0 81.40 81.35 81.40 79.50 81.75 39,670,227 3,204,047,264 80.767 74.05 74.00 74.05 72.32 74.37 43,609,738 73.471 3.56%
2022-01-11 0 78.60 78.60 78.65 78.25 79.75 24,225,132 1,911,094,646 78.889 71.50 71.50 71.55 71.18 72.55 26,630,845 71.762 -1.75%
2022-01-10 0 80.00 79.95 80.00 79.25 81.00 18,791,013 1,503,173,534 79.994 72.77 72.73 72.77 72.09 73.68 20,657,082 72.768 -1.23%
2022-01-07 0 81.00 80.95 81.00 80.20 81.45 35,461,978 2,863,847,816 80.758 73.68 73.64 73.68 72.96 74.09 38,983,582 73.463 1.57%
2022-01-06 0 79.75 79.70 79.75 78.10 79.85 15,549,178 1,230,776,650 79.154 72.55 72.50 72.55 71.04 72.64 17,093,312 72.003 1.46%
2022-01-05 0 78.60 78.55 78.60 78.25 80.40 20,112,616 1,600,118,475 79.558 71.50 71.45 71.50 71.18 73.14 22,109,929 72.371 -1.07%
2022-01-04 0 79.45 79.40 79.45 79.15 80.30 8,883,925 706,660,714 79.544 72.27 72.23 72.27 72.00 73.05 9,766,156 72.358 0.57%
2022-01-03 0 79.00 78.95 79.00 78.85 79.90 8,579,405 679,178,679 79.164 71.86 71.82 71.86 71.73 72.68 9,431,396 72.013 0.51%
2021-12-31 0 78.60 78.60 78.65 78.40 79.90 7,607,988 601,466,646 79.057 71.50 71.50 71.55 71.32 72.68 8,363,511 71.916 -0.69%
2021-12-30 0 79.15 79.15 79.20 78.55 80.10 12,040,557 956,366,129 79.429 72.00 72.00 72.05 71.45 72.86 13,236,262 72.253 -0.19%
2021-12-29 0 79.30 79.25 79.30 78.80 79.55 7,157,334 566,860,763 79.200 72.14 72.09 72.14 71.68 72.36 7,868,104 72.045 -0.13%
2021-12-28 0 79.40 79.35 79.40 78.15 79.40 12,204,008 963,098,071 78.917 72.23 72.18 72.23 71.09 72.23 13,415,945 71.788 0.76%
2021-12-24 0 78.80 78.75 78.80 78.45 79.10 8,032,087 632,485,478 78.745 71.68 71.64 71.68 71.36 71.95 8,829,725 71.631 0.25%
2021-12-23 0 78.60 78.55 78.60 78.10 79.25 14,750,560 1,157,633,490 78.481 71.50 71.45 71.50 71.04 72.09 16,215,386 71.391 0.32%
2021-12-22 0 78.35 78.30 78.35 77.90 78.70 12,237,648 957,626,506 78.252 71.27 71.23 71.27 70.86 71.59 13,452,926 71.184 0.51%
2021-12-21 0 77.95 77.95 78.00 77.40 78.90 17,089,723 1,335,222,481 78.130 70.91 70.91 70.95 70.41 71.77 18,786,843 71.072 -0.32%
2021-12-20 0 78.20 78.15 78.20 77.70 79.45 18,621,347 1,461,670,140 78.494 71.14 71.09 71.14 70.68 72.27 20,470,568 71.403 -1.82%
2021-12-17 0 79.65 79.65 79.80 79.55 80.20 17,767,570 1,418,053,330 79.811 72.45 72.45 72.59 72.36 72.96 19,532,005 72.602 -0.44%
2021-12-16 0 80.00 79.95 80.00 79.50 80.50 18,949,137 1,517,710,291 80.094 72.77 72.73 72.77 72.32 73.23 20,830,909 72.859 0.57%
2021-12-15 0 79.55 79.50 79.55 79.20 80.75 19,360,539 1,548,922,679 80.004 72.36 72.32 72.36 72.05 73.46 21,283,166 72.777 -0.50%
2021-12-14 0 79.95 79.95 80.00 79.65 80.90 13,943,876 1,116,987,292 80.106 72.73 72.73 72.77 72.45 73.59 15,328,593 72.870 -1.54%
2021-12-13 0 81.20 81.15 81.20 81.20 83.00 18,389,141 1,504,021,539 81.789 73.86 73.82 73.86 73.86 75.50 20,215,302 74.400 -0.73%
2021-12-10 0 81.80 81.80 81.90 81.70 82.55 14,991,128 1,231,775,518 82.167 74.41 74.41 74.50 74.32 75.09 16,479,844 74.744 -1.33%
2021-12-09 0 82.90 82.85 82.90 82.50 83.90 16,469,581 1,368,706,632 83.105 75.41 75.37 75.41 75.05 76.32 18,105,117 75.598 -0.36%
2021-12-08 0 83.20 83.05 83.20 82.50 83.50 20,556,024 1,705,736,501 82.980 75.68 75.55 75.68 75.05 75.96 22,597,371 75.484 1.34%
2021-12-07 0 82.10 82.05 82.10 81.00 82.20 25,372,854 2,072,751,569 81.692 74.68 74.64 74.68 73.68 74.77 27,892,543 74.312 1.80%
2021-12-06 0 80.65 80.60 80.65 79.00 81.25 28,390,296 2,278,689,628 80.263 73.36 73.32 73.36 71.86 73.91 31,209,637 73.012 -0.80%
2021-12-03 0 81.30 81.30 81.35 79.65 82.00 32,306,579 2,614,744,812 80.935 73.96 73.96 74.00 72.45 74.59 35,514,832 73.624 -1.87%
2021-12-02 0 82.85 82.80 82.85 82.30 83.00 17,343,515 1,435,271,324 82.756 75.37 75.32 75.37 74.87 75.50 19,065,839 75.280 0.55%
2021-12-01 0 82.40 82.35 82.40 82.20 83.15 25,572,485 2,113,274,852 82.639 74.96 74.91 74.96 74.77 75.64 28,111,999 75.173 0.43%
2021-11-30 0 82.05 82.05 82.15 81.60 84.85 32,083,967 2,644,107,455 82.412 74.64 74.64 74.73 74.23 77.19 35,270,113 74.967 -2.21%
2021-11-29 0 83.90 83.85 83.90 83.70 85.30 21,207,146 1,784,994,606 84.169 76.32 76.28 76.32 76.14 77.59 23,313,153 76.566 -0.83%
2021-11-26 0 84.60 84.55 84.60 84.50 86.65 20,669,544 1,759,281,697 85.115 76.96 76.91 76.96 76.87 78.82 22,722,164 77.426 -3.31%
2021-11-25 0 87.50 87.45 87.50 87.00 88.50 14,027,149 1,229,544,628 87.655 79.60 79.55 79.60 79.14 80.51 15,420,136 79.736 -0.11%
2021-11-24 0 87.60 87.60 87.65 86.00 88.75 25,057,727 2,195,509,592 87.618 79.69 79.69 79.73 78.23 80.73 27,546,122 79.703 2.64%
2021-11-23 0 85.35 85.30 85.35 85.00 86.20 12,405,633 1,060,189,960 85.460 77.64 77.59 77.64 77.32 78.41 13,637,593 77.740 -0.29%
2021-11-22 0 85.60 85.60 85.65 85.45 86.45 20,814,786 1,786,583,173 85.832 77.87 77.87 77.91 77.73 78.64 22,881,829 78.079 1.18%
2021-11-19 0 84.60 84.55 84.60 83.60 84.60 13,349,522 1,123,805,133 84.183 76.96 76.91 76.96 76.05 76.96 14,675,216 76.578 -0.41%
2021-11-18 0 84.95 84.90 84.95 84.60 85.95 19,752,097 1,681,611,121 85.136 77.28 77.23 77.28 76.96 78.19 21,713,608 77.445 -0.41%
2021-11-17 0 85.30 85.25 85.30 84.40 85.80 14,938,331 1,272,098,169 85.157 77.59 77.55 77.59 76.78 78.05 16,421,804 77.464 -0.58%
2021-11-16 0 85.80 85.80 85.90 85.40 86.45 19,481,063 1,672,268,096 85.841 78.05 78.05 78.14 77.69 78.64 21,415,659 78.086 0.76%
2021-11-15 0 85.15 85.10 85.15 84.05 85.55 34,884,371 2,968,546,228 85.097 77.46 77.41 77.46 76.46 77.82 38,348,615 77.409 2.34%
2021-11-12 0 83.20 83.15 83.20 82.90 84.05 30,231,414 2,519,139,533 83.329 75.68 75.64 75.68 75.41 76.46 33,233,589 75.801 0.30%
2021-11-11 0 82.95 82.90 82.95 81.55 83.70 41,551,763 3,440,386,256 82.798 75.46 75.41 75.46 74.18 76.14 45,678,123 75.318 0.48%
2021-11-10 0 82.55 82.55 82.60 81.20 84.40 47,602,130 3,930,004,721 82.559 75.09 75.09 75.14 73.86 76.78 52,329,330 75.101 -3.56%
2021-11-09 0 85.60 85.55 85.60 85.40 86.75 19,758,550 1,696,059,401 85.839 77.87 77.82 77.87 77.69 78.91 21,720,702 78.085 -0.64%
2021-11-08 0 86.15 86.15 86.20 85.25 87.25 18,961,184 1,637,651,560 86.369 78.37 78.37 78.41 77.55 79.37 20,844,153 78.566 0.00%
2021-11-05 0 86.15 86.10 86.15 85.70 87.95 28,310,246 2,453,557,931 86.667 78.37 78.32 78.37 77.96 80.00 31,121,637 78.838 0.64%
2021-11-04 0 85.60 85.55 85.60 84.80 86.10 18,028,580 1,543,953,842 85.639 77.87 77.82 77.87 77.14 78.32 19,818,935 77.903 -0.52%
2021-11-03 0 86.05 86.00 86.05 85.50 87.35 21,336,607 1,839,044,912 86.192 78.28 78.23 78.28 77.78 79.46 23,455,470 78.406 -2.44%
2021-11-02 0 88.20 88.15 88.20 88.00 89.95 12,655,022 1,124,326,260 88.844 80.23 80.19 80.23 80.05 81.82 13,911,748 80.818 0.40%
2021-11-01 0 87.85 87.80 87.85 86.50 88.40 16,503,460 1,444,797,620 87.545 79.91 79.87 79.91 78.69 80.41 18,142,361 79.637 0.00%
2021-10-29 0 87.85 87.85 87.90 87.15 88.80 24,244,144 2,130,421,149 87.874 79.91 79.91 79.96 79.28 80.78 26,651,745 79.936 -1.90%
2021-10-28 0 89.55 89.50 89.55 88.00 89.85 15,121,311 1,349,941,826 89.274 81.46 81.41 81.46 80.05 81.73 16,622,955 81.209 0.84%
2021-10-27 0 88.80 88.80 88.85 88.25 89.65 14,964,394 1,329,543,141 88.847 80.78 80.78 80.82 80.28 81.55 16,450,455 80.821 -1.61%
2021-10-26 0 90.25 90.20 90.25 89.75 91.10 9,777,681 882,629,722 90.270 82.10 82.05 82.10 81.64 82.87 10,748,668 82.115 -0.77%
2021-10-25 0 90.95 90.95 91.00 89.05 91.40 17,117,596 1,548,659,853 90.472 82.73 82.73 82.78 81.01 83.14 18,817,484 82.299 1.73%
2021-10-22 0 89.40 89.35 89.40 88.70 90.10 12,876,091 1,148,437,181 89.191 81.32 81.28 81.32 80.69 81.96 14,154,770 81.134 -0.33%
2021-10-21 0 89.70 89.65 89.70 89.00 91.10 16,890,102 1,513,904,895 89.633 81.60 81.55 81.60 80.96 82.87 18,567,399 81.536 -1.10%
2021-10-20 0 90.70 90.65 90.70 89.75 92.00 17,977,660 1,630,380,737 90.689 82.51 82.46 82.51 81.64 83.69 19,762,958 82.497 1.40%
2021-10-19 0 89.45 89.45 89.50 87.90 91.00 19,089,970 1,709,033,029 89.525 81.37 81.37 81.41 79.96 82.78 20,985,728 81.438 2.29%
2021-10-18 0 87.45 87.40 87.45 86.70 88.50 21,830,461 1,909,218,644 87.457 79.55 79.50 79.55 78.87 80.51 23,998,367 79.556 -0.40%
2021-10-15 0 87.80 87.80 87.95 87.00 89.40 32,859,458 2,895,347,748 88.113 79.87 79.87 80.00 79.14 81.32 36,122,615 80.153 0.34%
2021-10-12 0 87.50 87.50 87.55 86.60 88.25 14,928,337 1,307,580,134 87.590 79.60 79.60 79.64 78.78 80.28 16,410,818 79.678 -1.30%
2021-10-11 0 88.65 88.60 88.65 88.55 90.30 18,579,074 1,654,652,965 89.060 80.64 80.60 80.64 80.55 82.14 20,424,097 81.015 -1.50%
2021-10-08 0 90.00 89.95 90.00 89.60 91.75 14,354,839 1,296,234,572 90.299 81.87 81.82 81.87 81.51 83.46 15,780,368 82.142 -0.33%
2021-10-07 0 90.30 90.25 90.30 89.55 91.40 11,760,881 1,062,933,087 90.379 82.14 82.10 82.14 81.46 83.14 12,928,813 82.214 0.95%
2021-10-06 0 89.45 89.40 89.45 88.70 90.60 14,785,073 1,324,095,623 89.556 81.37 81.32 81.37 80.69 82.42 16,253,327 81.466 -0.56%
2021-10-05 0 89.95 89.95 90.00 87.90 90.30 21,453,697 1,918,818,081 89.440 81.82 81.82 81.87 79.96 82.14 23,584,188 81.360 1.98%
2021-10-04 0 88.20 88.15 88.20 87.00 91.80 26,139,002 2,324,205,154 88.917 80.23 80.19 80.23 79.14 83.51 28,734,774 80.885 -1.95%
2021-09-30 0 89.95 89.90 89.95 88.85 91.35 28,226,276 2,542,270,257 90.068 81.82 81.78 81.82 80.82 83.10 31,029,328 81.931 1.01%
2021-09-29 0 89.05 89.05 89.10 86.00 89.70 31,747,068 2,798,177,327 88.140 81.01 81.01 81.05 78.23 81.60 34,899,758 80.178 3.07%
2021-09-28 0 86.40 86.40 86.45 85.35 87.70 25,687,812 2,224,608,667 86.602 78.60 78.60 78.64 77.64 79.78 28,238,778 78.779 -0.46%
2021-09-27 0 86.80 86.70 86.80 85.60 87.40 25,541,765 2,210,626,942 86.549 78.96 78.87 78.96 77.87 79.50 28,078,228 78.731 0.35%
2021-09-24 0 86.50 86.45 86.50 86.20 88.75 30,709,931 2,680,677,526 87.290 78.69 78.64 78.69 78.41 80.73 33,759,626 79.405 -2.15%
2021-09-23 0 88.40 88.35 88.40 87.05 92.00 45,735,633 4,061,334,919 88.800 80.41 80.37 80.41 79.19 83.69 50,277,478 80.778 -0.39%
2021-09-21 0 88.75 88.70 88.75 84.35 88.80 43,732,374 3,805,443,620 87.017 80.73 80.69 80.73 76.73 80.78 48,075,282 79.156 5.97%
2021-09-20 0 83.75 83.75 83.80 82.15 86.85 34,541,825 2,909,723,834 84.238 76.18 76.18 76.23 74.73 79.00 37,972,052 76.628 -4.94%
2021-09-17 0 88.10 88.00 88.10 86.05 88.20 41,223,997 3,608,306,610 87.529 80.14 80.05 80.14 78.28 80.23 45,317,807 79.622 0.00%
2021-09-16 0 88.10 88.00 88.10 87.75 89.45 28,408,182 2,513,094,315 88.464 80.14 80.05 80.14 79.82 81.37 31,229,299 80.472 -2.11%
2021-09-15 0 90.00 89.95 90.00 89.85 94.20 34,233,887 3,133,301,314 91.526 81.87 81.82 81.87 81.73 85.69 37,633,534 83.258 -3.90%
2021-09-14 0 93.65 93.65 93.70 93.55 95.75 15,241,111 1,439,959,260 94.479 85.19 85.19 85.24 85.10 87.10 16,754,652 85.944 -0.64%
2021-09-13 0 94.25 94.20 94.25 93.75 95.30 12,535,533 1,183,819,580 94.437 85.74 85.69 85.74 85.28 86.69 13,780,393 85.906 -1.10%
2021-09-10 0 95.30 95.30 95.35 93.60 95.35 15,935,316 1,510,706,774 94.802 86.69 86.69 86.74 85.14 86.74 17,517,796 86.238 2.09%
2021-09-09 0 93.35 93.30 93.35 92.65 94.30 16,521,644 1,538,881,394 93.143 84.92 84.87 84.92 84.28 85.78 18,162,350 84.729 -1.37%
2021-09-08 0 94.65 94.60 94.65 93.80 95.80 21,311,010 2,024,712,469 95.008 86.10 86.05 86.10 85.33 87.15 23,427,332 86.425 -0.32%
2021-09-07 0 94.95 94.85 94.95 93.70 95.10 11,873,139 1,123,529,112 94.628 86.37 86.28 86.37 85.24 86.51 13,052,219 86.080 0.16%
2021-09-06 0 94.80 94.80 94.90 92.55 95.00 18,336,855 1,721,301,598 93.871 86.24 86.24 86.33 84.19 86.42 20,157,824 85.391 2.27%
2021-09-03 0 92.70 92.70 92.80 92.70 93.95 26,802,443 2,494,234,965 93.060 84.33 84.33 84.42 84.33 85.46 29,464,099 84.653 0.05%
2021-09-02 0 92.65 92.60 92.65 91.55 93.40 21,302,942 1,973,487,060 92.639 84.28 84.23 84.28 83.28 84.96 23,418,462 84.271 -0.82%
2021-09-01 0 93.80 93.50 93.80 91.40 93.80 20,753,530 1,929,704,867 92.982 84.98 84.71 84.98 82.81 84.98 22,907,292 84.240 0.91%
2021-08-31 0 92.95 92.95 93.00 91.00 93.90 32,043,438 2,963,472,779 92.483 84.21 84.21 84.26 82.44 85.07 35,368,845 83.788 -1.01%
2021-08-30 0 93.90 93.85 93.90 93.10 95.60 17,148,458 1,607,914,542 93.764 85.07 85.03 85.07 84.35 86.61 18,928,092 84.949 -1.42%
2021-08-27 0 95.25 95.05 95.25 93.30 95.25 17,735,674 1,680,432,983 94.749 86.29 86.11 86.29 84.53 86.29 19,576,248 85.840 1.38%
2021-08-26 0 93.95 93.95 94.00 93.50 94.95 13,552,728 1,274,668,987 94.053 85.12 85.12 85.16 84.71 86.02 14,959,204 85.210 -1.52%
2021-08-25 0 95.40 95.40 95.45 94.50 95.85 11,918,050 1,135,264,274 95.256 86.43 86.43 86.48 85.62 86.84 13,154,882 86.300 -0.21%
2021-08-24 0 95.60 95.50 95.60 94.35 95.75 18,327,357 1,744,175,779 95.168 86.61 86.52 86.61 85.48 86.75 20,229,335 86.220 -0.16%
2021-08-23 0 95.75 95.75 95.80 95.60 97.75 17,201,577 1,657,728,957 96.371 86.75 86.75 86.79 86.61 88.56 18,986,724 87.310 0.16%
2021-08-20 0 95.60 95.50 95.60 95.00 98.45 18,019,393 1,731,034,019 96.065 86.61 86.52 86.61 86.07 89.19 19,889,411 87.033 -2.10%
2021-08-19 0 97.65 97.40 97.65 96.30 97.95 19,680,791 1,910,603,203 97.080 88.47 88.24 88.47 87.25 88.74 21,723,226 87.952 0.15%
2021-08-18 0 97.50 97.30 97.50 97.00 98.60 30,207,614 2,951,232,536 97.698 88.33 88.15 88.33 87.88 89.33 33,342,502 88.513 0.57%
2021-08-17 0 96.95 96.95 97.00 95.85 97.90 43,282,079 4,191,862,926 96.850 87.83 87.83 87.88 86.84 88.70 47,773,810 87.744 3.14%
2021-08-16 0 94.00 93.80 94.00 93.20 94.80 24,045,972 2,257,084,886 93.865 85.16 84.98 85.16 84.44 85.89 26,541,417 85.040 1.24%
2021-08-13 0 92.85 92.80 92.85 90.35 93.00 16,852,346 1,552,481,942 92.123 84.12 84.07 84.12 81.86 84.26 18,601,250 83.461 1.42%
2021-08-12 0 91.55 91.55 91.60 91.35 93.70 15,673,547 1,446,271,844 92.275 82.94 82.94 82.99 82.76 84.89 17,300,118 83.599 -2.24%
2021-08-11 0 93.65 93.65 93.70 93.05 94.20 9,161,127 858,202,509 93.679 84.84 84.84 84.89 84.30 85.34 10,111,851 84.871 0.48%
2021-08-10 0 93.20 93.15 93.20 92.10 94.00 12,341,228 1,147,243,604 92.960 84.44 84.39 84.44 83.44 85.16 13,621,977 84.220 0.05%
2021-08-09 0 93.15 93.05 93.15 92.05 94.35 13,364,843 1,245,604,568 93.200 84.39 84.30 84.39 83.40 85.48 14,751,821 84.437 1.14%
2021-08-06 0 92.10 92.05 92.10 90.85 92.35 10,834,681 994,076,179 91.749 83.44 83.40 83.44 82.31 83.67 11,959,083 83.123 0.22%
2021-08-05 0 91.90 91.90 92.00 91.70 93.00 13,844,692 1,279,348,250 92.407 83.26 83.26 83.35 83.08 84.26 15,281,468 83.719 -0.76%
2021-08-04 0 92.60 92.60 92.80 92.60 94.20 15,236,959 1,420,321,119 93.216 83.89 83.89 84.07 83.89 85.34 16,818,221 84.451 -0.22%
2021-08-03 0 92.80 92.75 92.80 91.80 93.65 15,026,143 1,391,503,116 92.605 84.07 84.03 84.07 83.17 84.84 16,585,527 83.899 0.11%
2021-08-02 0 92.70 92.70 92.80 91.65 93.80 16,591,976 1,543,057,568 93.000 83.98 83.98 84.07 83.03 84.98 18,313,859 84.256 -0.43%
2021-07-30 0 93.10 93.10 93.20 92.55 94.75 32,053,891 2,999,588,321 93.580 84.35 84.35 84.44 83.85 85.84 35,380,382 84.781 1.14%
2021-07-29 0 92.05 92.05 92.10 90.25 92.75 42,654,339 3,909,334,319 91.652 83.40 83.40 83.44 81.76 84.03 47,080,924 83.034 3.89%
2021-07-28 0 88.60 88.50 88.60 85.40 89.25 60,783,773 5,296,109,669 87.130 80.27 80.18 80.27 77.37 80.86 67,091,796 78.938 -0.73%
2021-07-27 0 89.25 89.25 89.35 88.30 93.80 43,693,078 3,969,013,123 90.838 80.86 80.86 80.95 80.00 84.98 48,227,462 82.298 -3.88%
2021-07-26 0 92.85 92.85 92.90 92.65 94.35 25,897,366 2,417,117,206 93.334 84.12 84.12 84.17 83.94 85.48 28,584,945 84.559 -2.16%
2021-07-23 0 94.90 94.90 94.95 94.40 95.70 8,912,601 845,866,794 94.907 85.98 85.98 86.02 85.52 86.70 9,837,534 85.984 -1.15%
2021-07-22 0 96.00 95.95 96.00 93.80 96.50 20,865,156 1,996,975,127 95.709 86.97 86.93 86.97 84.98 87.43 23,030,502 86.710 2.45%
2021-07-21 0 93.70 93.70 93.75 92.40 94.30 12,754,974 1,191,024,145 93.377 84.89 84.89 84.94 83.71 85.43 14,078,661 84.598 0.54%
2021-07-20 0 93.20 93.20 93.30 92.30 93.65 13,772,165 1,282,961,777 93.156 84.44 84.44 84.53 83.62 84.84 15,201,414 84.398 0.22%
2021-07-19 0 93.00 93.00 93.35 92.80 96.05 22,621,616 2,113,634,802 93.434 84.26 84.26 84.57 84.07 87.02 24,969,244 84.650 -3.28%
2021-07-16 0 96.15 96.15 96.30 95.35 96.85 14,641,499 1,408,157,850 96.176 87.11 87.11 87.25 86.39 87.74 16,160,966 87.133 0.10%
2021-07-15 0 96.05 96.05 96.10 95.60 97.25 16,800,215 1,618,250,602 96.323 87.02 87.02 87.06 86.61 88.11 18,543,709 87.267 0.84%
2021-07-14 0 95.25 95.25 95.30 95.00 97.00 13,034,695 1,243,750,159 95.418 86.29 86.29 86.34 86.07 87.88 14,387,411 86.447 -1.80%
2021-07-13 0 97.00 96.85 97.00 94.55 97.35 19,059,327 1,838,168,057 96.445 87.88 87.74 87.88 85.66 88.20 21,037,267 87.377 3.08%
2021-07-12 0 94.10 94.05 94.10 93.15 95.55 13,777,945 1,296,586,078 94.106 85.25 85.21 85.25 84.39 86.57 15,207,794 85.258 -0.48%
2021-07-09 0 94.55 94.55 94.60 94.20 95.90 17,494,884 1,661,632,980 94.978 85.66 85.66 85.71 85.34 86.88 19,310,469 86.048 0.37%
2021-07-08 0 94.20 94.15 94.20 93.60 97.55 20,921,358 1,980,274,357 94.653 85.34 85.30 85.34 84.80 88.38 23,092,536 85.754 -2.89%
2021-07-07 0 97.00 96.90 97.00 95.50 97.00 14,203,066 1,368,077,158 96.323 87.88 87.79 87.88 86.52 87.88 15,677,033 87.266 0.47%
2021-07-06 0 96.55 96.55 96.60 96.20 97.65 11,957,042 1,158,552,044 96.893 87.47 87.47 87.52 87.16 88.47 13,197,921 87.783 -0.21%
2021-07-05 0 96.75 96.70 96.75 94.25 97.20 12,434,917 1,197,503,588 96.302 87.65 87.61 87.65 85.39 88.06 13,725,389 87.247 0.99%
2021-07-02 0 95.80 95.75 95.80 95.05 97.30 23,921,232 2,297,362,429 96.039 86.79 86.75 86.79 86.11 88.15 26,403,732 87.009 -0.73%
2021-06-30 0 96.50 96.50 96.75 96.50 97.80 22,907,334 2,217,830,111 96.817 87.43 87.43 87.65 87.43 88.60 25,284,613 87.715 0.84%
2021-06-29 0 95.70 95.70 95.75 95.50 96.55 14,331,011 1,374,994,567 95.945 86.70 86.70 86.75 86.52 87.47 15,818,256 86.925 -0.10%
2021-06-28 0 95.80 95.80 95.85 95.20 97.80 15,169,745 1,457,960,541 96.110 86.79 86.79 86.84 86.25 88.60 16,744,032 87.073 -1.39%
2021-06-25 0 97.15 97.10 97.15 96.95 98.50 14,431,558 1,405,566,126 97.395 88.02 87.97 88.02 87.83 89.24 15,929,237 88.238 0.00%
2021-06-24 0 97.15 97.05 97.15 96.00 97.70 22,616,017 2,192,251,214 96.934 88.02 87.93 88.02 86.97 88.51 24,963,064 87.820 0.62%
2021-06-23 0 96.55 96.55 96.60 94.35 96.80 25,774,459 2,470,420,173 95.848 87.47 87.47 87.52 85.48 87.70 28,449,283 86.836 2.99%
2021-06-22 0 93.75 93.70 93.75 93.00 94.50 16,397,961 1,539,688,814 93.895 84.94 84.89 84.94 84.26 85.62 18,099,710 85.067 0.05%
2021-06-21 0 93.70 93.70 93.75 92.10 94.40 23,356,783 2,176,929,032 93.203 84.89 84.89 84.94 83.44 85.52 25,780,705 84.440 -1.58%
2021-06-18 0 95.20 95.10 95.20 94.15 96.15 25,855,228 2,458,899,621 95.103 86.25 86.16 86.25 85.30 87.11 28,538,434 86.161 0.00%
2021-06-17 0 95.20 95.20 95.25 94.40 95.75 14,500,116 1,378,556,205 95.072 86.25 86.25 86.29 85.52 86.75 16,004,910 86.133 0.11%
2021-06-16 0 95.10 95.05 95.10 94.70 95.60 17,581,413 1,672,011,855 95.101 86.16 86.11 86.16 85.80 86.61 19,405,978 86.160 1.22%
2021-06-15 0 93.95 93.95 94.00 93.50 95.60 27,378,802 2,581,467,215 94.287 85.12 85.12 85.16 84.71 86.61 30,220,122 85.422 -1.73%
2021-06-11 0 95.60 95.60 95.80 95.50 96.30 18,730,650 1,794,871,829 95.825 86.61 86.61 86.79 86.52 87.25 20,674,481 86.816 0.00%
2021-06-10 0 95.60 95.60 95.70 95.60 96.95 17,331,979 1,666,065,815 96.127 86.61 86.61 86.70 86.61 87.83 19,130,659 87.089 -0.78%
2021-06-09 0 96.35 96.35 96.40 96.25 97.60 14,789,823 1,429,231,190 96.636 87.29 87.29 87.34 87.20 88.42 16,324,682 87.550 -0.67%
2021-06-08 0 97.00 96.95 97.00 96.55 98.75 18,954,795 1,842,233,686 97.191 87.88 87.83 87.88 87.47 89.47 20,921,887 88.053 -0.36%
2021-06-07 0 97.35 97.25 97.35 96.60 97.95 32,833,471 3,204,176,516 97.589 88.20 88.11 88.20 87.52 88.74 36,240,866 88.413 -0.61%
2021-06-04 0 97.95 97.90 97.95 97.05 98.70 52,853,035 5,168,047,648 97.781 88.74 88.70 88.74 87.93 89.42 58,338,022 88.588 0.41%
2021-06-03 0 97.55 97.55 97.60 97.35 100.5 25,509,374 2,505,703,641 98.227 88.38 88.38 88.42 88.20 91.05 28,156,688 88.991 -1.61%
2021-06-02 0 99.15 99.05 99.15 98.45 99.35 24,428,387 2,415,614,714 98.886 89.83 89.74 89.83 89.19 90.01 26,963,518 89.588 -1.25%
2021-06-01 0 100.4 100.4 100.5 97.65 100.8 24,443,547 2,436,078,350 99.661 90.96 90.96 91.05 88.47 91.32 26,980,251 90.291 1.21%
2021-05-31 0 99.20 99.20 99.25 98.60 102.6 35,629,920 3,543,689,074 99.458 89.87 89.87 89.92 89.33 92.95 39,327,525 90.107 -3.88%
2021-05-28 0 103.2 103.2 103.3 101.8 103.7 25,342,286 2,608,644,515 102.94 93.50 93.50 93.59 92.23 93.95 27,972,260 93.258 0.98%
2021-05-27 0 102.2 102.1 102.2 100.7 103.6 28,748,411 2,936,795,423 102.16 92.59 92.50 92.59 91.23 93.86 31,731,866 92.550 -0.20%
2021-05-26 0 102.4 102.3 102.4 101.0 103.1 16,184,561 1,651,455,359 102.04 92.77 92.68 92.77 91.50 93.41 17,864,164 92.445 0.59%
2021-05-25 0 101.8 101.8 101.9 100.3 103.3 17,283,959 1,760,026,789 101.83 92.23 92.23 92.32 90.87 93.59 19,077,655 92.256 1.30%
2021-05-24 0 101.5 101.5 101.6 100.1 102.0 13,518,920 1,371,364,758 101.44 91.05 91.05 91.14 89.79 91.50 15,070,814 90.995 -0.20%
2021-05-21 0 101.7 101.6 101.7 100.0 102.5 15,547,209 1,575,841,013 101.36 91.23 91.14 91.23 89.70 91.95 17,331,939 90.921 0.10%
2021-05-20 0 101.6 101.6 101.7 101.1 103.7 29,398,716 3,000,565,730 102.06 91.14 91.14 91.23 90.69 93.02 32,773,519 91.555 -2.03%
2021-05-18 0 103.7 103.6 103.7 103.4 104.8 14,662,453 1,522,448,284 103.83 93.02 92.93 93.02 92.75 94.01 16,345,618 93.141 0.78%
2021-05-17 0 102.9 102.8 102.9 102.7 104.7 23,437,882 2,422,240,930 103.35 92.30 92.21 92.30 92.12 93.92 26,128,416 92.705 0.68%
2021-05-14 0 102.2 102.1 102.2 99.25 103.0 34,840,016 3,539,675,298 101.60 91.68 91.59 91.68 89.03 92.39 38,839,449 91.136 6.29%
2021-05-13 0 96.15 96.15 96.35 95.90 97.20 18,939,491 1,826,247,230 96.425 86.25 86.25 86.43 86.02 87.19 21,113,635 86.496 -1.54%
2021-05-12 0 97.65 97.60 97.65 96.40 98.55 22,180,058 2,161,881,707 97.470 87.59 87.55 87.59 86.47 88.40 24,726,201 87.433 -1.06%
2021-05-11 0 98.70 98.65 98.70 98.30 102.0 23,657,104 2,353,318,961 99.476 88.54 88.49 88.54 88.18 91.50 26,372,803 89.233 -3.14%
2021-05-10 0 101.9 101.9 102.0 100.6 102.2 13,472,628 1,369,519,613 101.65 91.41 91.41 91.50 90.24 91.68 15,019,208 91.185 0.39%
2021-05-07 0 101.5 101.4 101.5 99.60 102.0 19,226,794 1,945,097,162 101.17 91.05 90.96 91.05 89.34 91.50 21,433,919 90.749 2.27%
2021-05-06 0 99.25 99.20 99.25 97.85 99.25 17,214,554 1,699,429,293 98.720 89.03 88.99 89.03 87.77 89.03 19,190,685 88.555 2.21%
2021-05-05 0 97.10 97.00 97.10 96.60 98.40 14,153,349 1,376,887,837 97.284 87.10 87.01 87.10 86.65 88.27 15,778,072 87.266 -0.87%
2021-05-04 0 97.95 97.95 98.00 96.95 98.70 14,929,197 1,461,582,868 97.901 87.86 87.86 87.91 86.97 88.54 16,642,983 87.820 1.66%
2021-05-03 0 96.35 96.30 96.35 96.10 99.40 17,166,946 1,663,062,714 96.876 86.43 86.38 86.43 86.20 89.16 19,137,612 86.900 -2.58%
2021-04-30 0 98.90 98.85 98.90 98.85 103.5 26,629,105 2,667,242,540 100.16 88.72 88.67 88.72 88.67 92.84 29,685,972 89.849 -4.44%
2021-04-29 0 103.5 103.5 103.6 99.95 104.0 34,895,847 3,592,765,360 102.96 92.84 92.84 92.93 89.66 93.29 38,901,689 92.355 3.71%
2021-04-28 0 99.80 99.75 99.80 98.80 99.80 15,358,169 1,528,010,949 99.492 89.52 89.48 89.52 88.63 89.52 17,121,198 89.247 0.25%
2021-04-27 0 99.55 99.40 99.55 98.95 99.90 13,877,182 1,381,099,995 99.523 89.30 89.16 89.30 88.76 89.61 15,470,202 89.275 0.56%
2021-04-26 0 99.00 99.00 99.10 97.15 99.70 19,080,549 1,885,781,260 98.833 88.81 88.81 88.90 87.15 89.43 21,270,886 88.656 1.18%
2021-04-23 0 97.85 97.80 97.85 96.70 98.30 15,614,287 1,523,261,552 97.556 87.77 87.73 87.77 86.74 88.18 17,406,717 87.510 1.14%
2021-04-22 0 96.75 96.70 96.75 95.90 97.15 14,760,891 1,425,698,711 96.586 86.79 86.74 86.79 86.02 87.15 16,455,356 86.640 0.89%
2021-04-21 0 95.90 95.90 96.00 95.45 96.65 17,198,267 1,653,634,535 96.151 86.02 86.02 86.11 85.62 86.70 19,172,529 86.250 -2.19%
2021-04-20 0 98.05 98.05 98.20 96.75 98.55 13,463,227 1,317,783,171 97.880 87.95 87.95 88.09 86.79 88.40 15,008,728 87.801 0.05%
2021-04-19 0 98.00 98.00 98.20 97.90 99.80 13,534,787 1,332,482,608 98.449 87.91 87.91 88.09 87.82 89.52 15,088,502 88.311 -0.96%
2021-04-16 0 98.95 98.95 99.00 98.30 100.1 14,159,358 1,402,639,837 99.061 88.76 88.76 88.81 88.18 89.79 15,784,771 88.860 -0.90%
2021-04-15 0 99.85 99.85 99.90 98.65 100.3 17,958,553 1,786,724,623 99.492 89.57 89.57 89.61 88.49 89.97 20,020,091 89.247 0.96%
2021-04-14 0 98.90 98.90 98.95 98.75 100.8 16,267,779 1,615,751,420 99.322 88.72 88.72 88.76 88.58 90.42 18,135,226 89.095 -0.40%
2021-04-13 0 99.30 99.25 99.30 96.75 100.3 23,064,309 2,280,985,893 98.897 89.07 89.03 89.07 86.79 89.97 25,711,958 88.713 3.22%
2021-04-12 0 96.20 96.15 96.20 95.40 97.65 15,826,400 1,522,867,319 96.223 86.29 86.25 86.29 85.58 87.59 17,643,179 86.315 -1.64%
2021-04-09 0 97.80 97.75 97.80 97.30 100.5 19,195,186 1,891,528,982 98.542 87.73 87.68 87.73 87.28 90.15 21,398,683 88.395 -1.31%
2021-04-08 0 99.10 99.05 99.10 94.25 99.10 40,137,431 3,909,903,113 97.413 88.90 88.85 88.90 84.54 88.90 44,744,976 87.382 6.16%
2021-04-07 0 93.35 93.35 93.40 93.30 95.90 25,981,041 2,446,163,359 94.152 83.74 83.74 83.78 83.69 86.02 28,963,514 84.457 -1.63%
2021-04-01 0 94.90 94.85 94.90 92.95 95.05 30,545,823 2,872,631,145 94.043 85.13 85.08 85.13 83.38 85.26 34,052,307 84.359 0.64%
2021-03-31 0 94.30 94.30 94.35 94.30 97.80 22,481,112 2,144,587,089 95.395 84.59 84.59 84.63 84.59 87.73 25,061,814 85.572 -1.82%
2021-03-30 0 96.05 96.05 96.10 95.30 97.40 16,596,484 1,598,496,972 96.315 86.16 86.16 86.20 85.49 87.37 18,501,665 86.397 -0.05%
2021-03-29 0 96.10 96.10 96.15 94.60 96.70 11,640,888 1,118,596,787 96.092 86.20 86.20 86.25 84.86 86.74 12,977,195 86.197 0.37%
2021-03-26 0 95.75 95.75 95.80 95.05 96.70 16,309,752 1,562,238,483 95.786 85.89 85.89 85.94 85.26 86.74 18,182,017 85.922 0.37%
2021-03-25 0 95.40 95.35 95.40 93.55 96.75 23,995,075 2,286,245,993 95.280 85.58 85.53 85.58 83.92 86.79 26,749,571 85.469 2.86%
2021-03-24 0 92.75 92.75 92.85 92.50 96.90 25,554,173 2,398,905,302 93.875 83.20 83.20 83.29 82.97 86.92 28,487,644 84.209 -3.74%
2021-03-23 0 96.35 96.35 96.40 96.20 98.10 15,462,409 1,497,332,171 96.837 86.43 86.43 86.47 86.29 88.00 17,237,404 86.865 -0.41%
2021-03-22 0 96.75 96.75 96.80 96.15 97.75 13,585,898 1,319,570,058 97.128 86.79 86.79 86.83 86.25 87.68 15,145,481 87.126 -0.97%
2021-03-19 0 97.70 97.60 97.70 96.25 99.40 26,714,858 2,606,856,320 97.581 87.64 87.55 87.64 86.34 89.16 29,781,569 87.533 -0.56%
2021-03-18 0 98.25 98.25 98.30 97.65 99.25 14,863,218 1,465,231,892 98.581 88.13 88.13 88.18 87.59 89.03 16,569,430 88.430 0.67%
2021-03-17 0 97.60 97.55 97.60 96.80 99.05 17,715,743 1,730,465,817 97.680 87.55 87.50 87.55 86.83 88.85 19,749,408 87.621 0.10%
2021-03-16 0 97.50 97.45 97.50 96.55 98.90 23,848,280 2,322,414,693 97.383 87.46 87.42 87.46 86.61 88.72 26,585,925 87.355 -2.50%
2021-03-15 0 100.0 99.85 100.0 96.90 100.0 29,250,614 2,876,042,382 98.324 89.70 89.57 89.70 86.92 89.70 32,608,416 88.199 4.17%
2021-03-12 0 96.00 96.00 96.05 96.00 100.0 37,226,256 3,620,469,508 97.256 86.11 86.11 86.16 86.11 89.70 41,499,615 87.241 -5.33%
2021-03-11 0 101.4 101.3 101.4 98.50 101.4 21,503,007 2,156,469,341 100.29 90.96 90.87 90.96 88.36 90.96 23,971,428 89.960 1.00%
2021-03-10 0 100.4 100.3 100.4 99.00 103.0 24,514,718 2,456,253,985 100.20 90.06 89.97 90.06 88.81 92.39 27,328,866 89.878 -0.30%
2021-03-09 0 100.7 100.6 100.7 95.80 100.7 28,797,753 2,836,454,286 98.496 90.33 90.24 90.33 85.94 90.33 32,103,569 88.353 4.30%
2021-03-08 0 96.55 96.50 96.55 94.05 98.75 23,994,662 2,306,829,663 96.139 86.61 86.56 86.61 84.37 88.58 26,749,111 86.239 -1.58%
2021-03-05 0 98.10 98.10 98.15 95.60 98.70 19,693,796 1,920,389,308 97.512 88.00 88.00 88.04 85.76 88.54 21,954,530 87.471 -1.75%
2021-03-04 0 99.85 99.70 99.85 97.55 99.85 17,670,621 1,749,446,532 99.003 89.57 89.43 89.57 87.50 89.57 19,699,106 88.808 0.55%
2021-03-03 0 99.30 99.25 99.30 96.80 99.95 22,647,924 2,232,310,690 98.566 89.07 89.03 89.07 86.83 89.66 25,247,775 88.416 2.58%
2021-03-02 0 96.80 96.75 96.80 96.60 100.7 28,171,056 2,754,733,049 97.786 86.83 86.79 86.83 86.65 90.33 31,404,931 87.717 -3.10%
2021-03-01 0 99.90 99.90 100.0 99.05 100.6 20,374,723 2,032,348,281 99.749 89.61 89.61 89.70 88.85 90.24 22,713,624 89.477 2.94%
2021-02-26 0 97.05 97.05 97.20 97.05 100.3 32,032,861 3,151,080,652 98.370 87.06 87.06 87.19 87.06 89.97 35,710,048 88.241 -3.82%
2021-02-25 0 100.9 100.9 101.0 100.3 102.6 23,207,202 2,354,811,725 101.47 90.51 90.51 90.60 89.97 92.03 25,871,255 91.020 -0.49%
2021-02-24 0 101.4 101.3 101.4 101.2 105.0 33,677,867 3,463,722,506 102.85 90.96 90.87 90.96 90.78 94.19 37,543,892 92.258 -3.80%
2021-02-23 0 105.4 105.4 105.5 99.35 105.8 30,967,799 3,206,593,436 103.55 94.55 94.55 94.64 89.12 94.91 34,522,724 92.884 4.77%
2021-02-22 0 100.6 100.6 100.7 100.0 104.5 23,972,086 2,441,972,416 101.87 90.24 90.24 90.33 89.70 93.74 26,723,943 91.378 -0.89%
2021-02-19 0 101.5 101.4 101.5 100.2 102.5 19,504,891 1,972,641,603 101.14 91.05 90.96 91.05 89.88 91.95 21,743,940 90.721 0.10%
2021-02-18 0 101.4 101.3 101.4 100.5 104.8 24,064,536 2,452,628,373 101.92 90.96 90.87 90.96 90.15 94.01 26,827,006 91.424 -3.98%
2021-02-17 0 105.6 105.5 105.6 103.6 106.2 18,520,243 1,944,608,209 105.00 94.73 94.64 94.73 92.93 95.26 20,646,260 94.187 0.57%
2021-02-16 0 105.0 105.0 105.1 103.8 105.3 23,239,503 2,434,964,151 104.78 94.19 94.19 94.28 93.11 94.46 25,907,264 93.988 1.45%
2021-02-11 0 103.5 103.4 103.5 102.1 103.7 9,892,526 1,020,734,802 103.18 92.84 92.75 92.84 91.59 93.02 11,028,131 92.557 0.29%
2021-02-10 0 103.2 103.2 103.3 102.4 104.4 14,537,000 1,498,866,587 103.11 92.57 92.57 92.66 91.86 93.65 16,205,764 92.490 1.08%
2021-02-09 0 102.1 102.0 102.1 100.9 103.1 18,888,057 1,923,659,519 101.85 91.59 91.50 91.59 90.51 92.48 21,056,297 91.358 1.69%
2021-02-08 0 100.4 100.3 100.4 99.85 102.4 23,023,090 2,321,167,869 100.82 90.06 89.97 90.06 89.57 91.86 25,666,008 90.437 0.40%
2021-02-05 0 100.0 99.90 100.0 98.40 100.1 22,457,506 2,234,749,035 99.510 89.70 89.61 89.70 88.27 89.79 25,035,498 89.263 2.20%
2021-02-04 0 97.85 97.75 97.85 96.55 99.70 17,883,669 1,750,013,552 97.855 87.77 87.68 87.77 86.61 89.43 19,936,611 87.779 0.10%
2021-02-03 0 97.75 97.75 97.80 95.65 98.70 22,650,871 2,197,401,387 97.012 87.68 87.68 87.73 85.80 88.54 25,251,060 87.022 0.00%
2021-02-02 0 97.75 97.45 97.75 95.05 97.75 22,723,128 2,202,928,195 96.947 87.68 87.42 87.68 85.26 87.68 25,331,612 86.964 1.66%
2021-02-01 0 96.15 96.15 96.20 93.65 96.50 24,116,951 2,292,647,173 95.064 86.25 86.25 86.29 84.01 86.56 26,885,438 85.275 2.56%
2021-01-29 0 93.75 93.75 93.80 92.95 97.30 35,514,520 3,346,229,734 94.221 84.10 84.10 84.14 83.38 87.28 39,591,382 84.519 -1.42%
2021-01-28 0 95.10 95.10 95.15 94.05 97.90 30,219,317 2,892,662,433 95.722 85.31 85.31 85.35 84.37 87.82 33,688,320 85.865 -4.66%
2021-01-27 0 99.75 99.70 99.75 98.60 100.5 22,892,850 2,276,794,083 99.454 89.48 89.43 89.48 88.45 90.15 25,520,817 89.213 -0.94%
2021-01-26 0 100.7 100.6 100.7 99.85 102.9 23,614,903 2,386,198,244 101.05 90.33 90.24 90.33 89.57 92.30 26,325,758 90.641 -1.37%
2021-01-25 0 102.1 102.0 102.1 99.75 102.2 23,401,114 2,367,976,340 101.19 91.59 91.50 91.59 89.48 91.68 26,087,427 90.771 1.69%
2021-01-22 0 100.4 100.3 100.4 100.1 102.7 34,287,313 3,463,043,807 101.00 90.06 89.97 90.06 89.79 92.12 38,223,299 90.600 -3.28%
2021-01-21 0 103.8 103.7 103.8 102.1 104.8 36,111,060 3,744,656,269 103.70 93.11 93.02 93.11 91.59 94.01 40,256,401 93.020 -1.33%
2021-01-20 0 105.2 105.1 105.2 104.5 108.6 41,955,389 4,452,380,095 106.12 94.37 94.28 94.37 93.74 97.42 46,771,625 95.194 -3.40%
2021-01-19 0 108.9 108.9 109.0 104.5 109.3 35,308,626 3,793,390,908 107.44 97.69 97.69 97.78 93.74 98.05 39,361,852 96.372 4.41%
2021-01-18 0 104.3 104.2 104.3 103.5 105.9 27,167,019 2,839,074,285 104.50 93.56 93.47 93.56 92.84 95.00 30,285,636 93.743 -0.10%
2021-01-15 0 104.4 104.4 104.9 100.8 105.8 33,139,134 3,425,206,085 103.36 93.65 93.65 94.10 90.42 94.91 36,943,315 92.715 3.67%
2021-01-14 0 100.7 100.6 100.7 99.30 101.4 31,310,073 3,140,200,721 100.29 90.33 90.24 90.33 89.07 90.96 34,904,289 89.966 -0.98%
2021-01-13 0 101.7 101.7 101.8 101.2 103.0 25,254,891 2,574,445,562 101.94 91.23 91.23 91.32 90.78 92.39 28,154,007 91.442 -1.26%
2021-01-12 0 103.0 102.9 103.0 98.05 103.0 26,659,016 2,689,994,759 100.90 92.39 92.30 92.39 87.95 92.39 29,719,317 90.513 4.20%
2021-01-11 0 98.85 98.85 99.00 98.00 99.60 21,138,082 2,092,004,401 98.969 88.67 88.67 88.81 87.91 89.34 23,564,612 88.777 -0.15%
2021-01-08 0 99.00 98.95 99.00 97.50 99.05 24,506,611 2,419,321,354 98.721 88.81 88.76 88.81 87.46 88.85 27,319,828 88.556 1.90%
2021-01-07 0 97.15 97.15 98.00 96.50 98.80 29,905,719 2,925,623,871 97.828 87.15 87.15 87.91 86.56 88.63 33,338,723 87.755 2.10%
2021-01-06 0 95.15 95.15 95.25 95.10 97.50 29,405,714 2,818,495,059 95.849 85.35 85.35 85.44 85.31 87.46 32,781,320 85.979 -3.65%
2021-01-05 0 98.75 98.70 98.75 96.20 98.75 21,310,166 2,080,915,983 97.649 88.58 88.54 88.58 86.29 88.58 23,756,450 87.594 0.20%
2021-01-04 0 98.55 98.35 98.55 94.80 98.75 14,388,311 1,399,815,843 97.288 88.40 88.22 88.40 85.04 88.58 16,040,006 87.270 3.74%
2020-12-31 0 95.00 95.00 95.40 95.00 97.80 13,993,272 1,347,371,507 96.287 85.22 85.22 85.58 85.22 87.73 15,599,619 86.372 -1.35%
2020-12-30 0 96.30 96.20 96.30 92.75 96.40 14,337,748 1,365,000,532 95.203 86.38 86.29 86.38 83.20 86.47 15,983,639 85.400 2.23%
2020-12-29 0 94.20 94.20 94.25 93.80 95.95 15,460,583 1,462,922,847 94.623 84.50 84.50 84.54 84.14 86.07 17,235,369 84.879 -0.84%
2020-12-28 0 95.00 94.85 95.00 91.20 95.50 19,472,133 1,829,731,535 93.967 85.22 85.08 85.22 81.81 85.67 21,707,421 84.291 4.51%
2020-12-24 0 90.90 90.90 91.00 89.35 91.45 7,340,201 664,933,567 90.588 81.54 81.54 81.63 80.15 82.03 8,182,814 81.260 0.72%
2020-12-23 0 90.25 90.05 90.25 87.90 90.25 13,470,356 1,203,029,348 89.309 80.96 80.78 80.96 78.85 80.96 15,016,675 80.113 2.38%
2020-12-22 0 88.15 88.15 88.20 87.90 90.00 13,616,539 1,206,736,616 88.623 79.07 79.07 79.12 78.85 80.73 15,179,639 79.497 -1.89%
2020-12-21 0 89.85 89.85 89.90 88.90 90.70 11,789,422 1,060,920,076 89.989 80.60 80.60 80.64 79.75 81.36 13,142,780 80.723 0.39%
2020-12-18 0 89.50 89.45 89.50 88.85 91.50 19,399,116 1,739,371,196 89.662 80.28 80.24 80.28 79.70 82.08 21,626,022 80.430 -1.59%
2020-12-17 0 90.95 90.95 91.00 89.25 91.50 16,685,624 1,508,305,478 90.396 81.58 81.58 81.63 80.06 82.08 18,601,037 81.087 -0.05%
2020-12-16 0 91.00 90.95 91.00 89.70 91.00 15,970,203 1,444,571,799 90.454 81.63 81.58 81.63 80.46 81.63 17,803,490 81.140 1.51%
2020-12-15 0 89.65 89.65 89.70 89.55 91.70 28,424,202 2,570,883,602 90.447 80.42 80.42 80.46 80.33 82.26 31,687,136 81.133 -0.39%
2020-12-14 0 90.00 90.00 90.10 89.25 90.50 17,641,109 1,585,879,947 89.897 80.73 80.73 80.82 80.06 81.18 19,666,206 80.640 0.84%
2020-12-11 0 89.25 89.25 89.30 88.85 90.50 17,411,823 1,560,860,309 89.644 80.06 80.06 80.10 79.70 81.18 19,410,600 80.413 -0.34%
2020-12-10 0 89.55 89.50 89.55 88.55 89.80 16,749,902 1,494,537,186 89.227 80.33 80.28 80.33 79.43 80.55 18,672,694 80.039 0.62%
2020-12-09 0 89.00 88.85 89.00 88.05 89.65 22,563,712 2,007,983,801 88.992 79.84 79.70 79.84 78.98 80.42 25,153,896 79.828 2.24%
2020-12-08 0 87.05 86.90 87.05 86.40 87.55 17,975,188 1,563,711,766 86.993 78.09 77.95 78.09 77.50 78.53 20,038,636 78.035 -1.02%
2020-12-07 0 87.95 87.90 87.95 86.50 90.00 14,362,943 1,262,477,473 87.898 78.89 78.85 78.89 77.59 80.73 16,011,726 78.847 -1.18%
2020-12-04 0 89.00 88.95 89.00 87.55 89.05 21,877,325 1,936,527,935 88.518 79.84 79.79 79.84 78.53 79.88 24,388,716 79.403 0.11%
2020-12-03 0 88.90 88.85 88.90 87.55 89.00 17,287,337 1,528,828,130 88.436 79.75 79.70 79.75 78.53 79.84 19,271,823 79.330 0.68%
2020-12-02 0 88.30 88.30 88.35 87.00 88.60 20,086,955 1,767,228,767 87.979 79.21 79.21 79.25 78.04 79.48 22,392,821 78.919 0.11%
2020-12-01 0 88.20 88.20 88.25 86.35 88.35 26,930,347 2,354,691,474 87.436 79.12 79.12 79.16 77.46 79.25 30,021,795 78.433 3.83%
2020-11-30 0 84.95 84.95 85.60 84.95 89.15 35,518,927 3,057,570,588 86.083 76.20 76.20 76.79 76.20 79.97 39,596,295 77.219 -4.01%
2020-11-27 0 88.50 88.50 88.65 88.15 90.50 16,433,477 1,460,506,702 88.874 79.39 79.39 79.52 79.07 81.18 18,319,945 79.722 -1.50%
2020-11-26 0 89.85 89.75 89.85 88.40 89.85 10,854,584 969,166,586 89.286 80.60 80.51 80.60 79.30 80.60 12,100,628 80.092 1.13%
2020-11-25 0 88.85 88.75 88.85 88.20 90.15 28,376,701 2,531,823,360 89.222 79.70 79.61 79.70 79.12 80.87 31,634,182 80.034 0.74%
2020-11-24 0 88.20 88.15 88.20 86.50 88.20 22,719,348 1,987,720,240 87.490 79.12 79.07 79.12 77.59 79.12 25,327,398 78.481 1.38%
2020-11-23 0 87.00 87.00 87.05 86.10 89.50 28,977,583 2,529,613,637 87.296 78.04 78.04 78.09 77.23 80.28 32,304,042 78.306 -2.79%
2020-11-20 0 89.50 89.40 89.50 88.60 90.25 20,200,640 1,805,970,304 89.402 80.28 80.19 80.28 79.48 80.96 22,519,557 80.196 1.47%
2020-11-19 0 88.20 88.20 88.30 88.05 89.95 30,030,846 2,667,828,152 88.836 79.12 79.12 79.21 78.98 80.69 33,478,214 79.688 -1.84%
2020-11-18 0 89.85 89.80 89.85 88.80 90.90 41,943,676 3,767,221,448 89.816 80.60 80.55 80.60 79.66 81.54 46,758,568 80.568 0.73%
2020-11-17 0 89.20 89.15 89.20 88.20 89.30 31,823,639 2,829,042,831 88.898 80.01 79.97 80.01 79.12 80.10 35,476,809 79.743 2.00%
2020-11-16 0 87.45 87.40 87.45 86.10 87.65 28,981,767 2,524,122,879 87.093 78.44 78.40 78.44 77.23 78.62 32,308,706 78.125 3.19%
2020-11-13 0 84.75 84.75 84.80 83.10 85.25 24,987,408 2,111,531,378 84.504 76.02 76.02 76.07 74.54 76.47 27,855,818 75.802 1.25%
2020-11-12 0 83.70 83.70 83.75 83.35 86.95 50,916,562 4,303,513,627 84.521 75.08 75.08 75.13 74.77 78.00 56,761,489 75.817 -3.79%
2020-11-11 0 87.00 86.95 87.00 86.35 90.00 47,286,247 4,161,259,756 88.001 78.04 78.00 78.04 77.46 80.73 52,714,435 78.940 0.00%
2020-11-10 0 87.00 86.85 87.00 85.80 87.65 63,950,384 5,537,062,419 86.584 78.04 77.91 78.04 76.96 78.62 71,291,519 77.668 5.71%
2020-11-09 0 82.30 82.30 82.40 81.00 83.15 25,318,353 2,083,146,727 82.278 73.83 73.83 73.91 72.66 74.59 28,224,754 73.806 2.24%
2020-11-06 0 80.50 80.50 80.55 80.15 82.00 24,642,063 1,991,131,053 80.802 72.21 72.21 72.26 71.90 73.56 27,470,830 72.482 0.25%
2020-11-05 0 80.30 80.25 80.30 79.10 80.95 21,542,612 1,723,148,956 79.988 72.03 71.99 72.03 70.95 72.61 24,015,579 71.751 2.29%
2020-11-04 0 78.50 78.45 78.50 77.70 79.30 17,664,404 1,386,619,268 78.498 70.42 70.37 70.42 69.70 71.13 19,692,176 70.415 0.71%
2020-11-03 0 77.95 77.90 77.95 75.10 78.50 35,070,293 2,702,427,273 77.057 69.92 69.88 69.92 67.37 70.42 39,096,160 69.123 6.27%
2020-11-02 0 73.35 73.35 73.40 73.10 74.40 20,242,735 1,489,038,208 73.559 65.80 65.80 65.84 65.57 66.74 22,566,484 65.985 0.41%
2020-10-30 0 73.05 73.05 73.15 73.05 75.95 25,621,447 1,894,111,266 73.927 65.53 65.53 65.62 65.53 68.13 28,562,641 66.314 -3.37%
2020-10-29 0 75.60 75.60 75.65 74.45 75.70 14,713,317 1,108,120,822 75.314 67.82 67.82 67.86 66.78 67.90 16,402,321 67.559 -1.31%
2020-10-28 0 76.60 76.60 76.70 75.80 77.10 23,706,909 1,815,645,011 76.587 68.71 68.71 68.80 67.99 69.16 26,428,325 68.701 0.26%
2020-10-27 0 76.40 76.35 76.40 75.80 78.25 28,751,340 2,202,677,190 76.611 68.53 68.49 68.53 67.99 70.19 32,051,828 68.722 -2.24%
2020-10-23 0 78.15 78.15 78.20 77.80 78.40 14,318,132 1,119,114,912 78.161 70.10 70.10 70.15 69.79 70.33 15,961,771 70.112 -0.13%
2020-10-22 0 78.25 78.20 78.25 77.50 78.30 22,006,432 1,718,355,525 78.084 70.19 70.15 70.19 69.52 70.24 24,532,643 70.044 0.71%
2020-10-21 0 77.70 77.70 77.75 77.50 78.50 16,898,785 1,317,490,019 77.964 69.70 69.70 69.74 69.52 70.42 18,838,668 69.935 -0.32%
2020-10-20 0 77.95 77.95 78.00 77.30 78.80 19,956,000 1,557,313,098 78.037 69.92 69.92 69.97 69.34 70.69 22,246,834 70.002 0.45%
2020-10-19 0 77.60 77.60 77.65 77.10 78.55 19,658,737 1,528,952,723 77.775 69.61 69.61 69.65 69.16 70.46 21,915,446 69.766 -0.26%
2020-10-16 0 77.80 77.80 77.90 77.80 78.65 14,428,244 1,127,215,000 78.126 69.79 69.79 69.88 69.79 70.55 16,084,523 70.081 -0.70%
2020-10-15 0 78.35 78.30 78.35 77.75 81.45 20,593,180 1,634,487,519 79.370 70.28 70.24 70.28 69.74 73.06 22,957,158 71.197 -3.69%
2020-10-14 0 81.35 81.20 81.35 79.50 82.00 28,491,596 2,313,028,111 81.183 72.97 72.84 72.97 71.31 73.56 31,762,267 72.823 1.24%
2020-10-12 0 80.35 80.30 80.35 79.95 80.95 18,059,945 1,451,852,331 80.391 72.08 72.03 72.08 71.72 72.61 20,133,122 72.113 0.88%
2020-10-09 0 79.65 79.40 79.65 78.95 80.95 11,714,715 933,033,899 79.646 71.45 71.22 71.45 70.82 72.61 13,059,497 71.445 -0.44%
2020-10-08 0 80.00 80.00 80.05 79.10 80.30 9,932,042 792,227,262 79.765 71.76 71.76 71.81 70.95 72.03 11,072,183 71.551 0.06%
2020-10-07 0 79.95 79.70 79.95 78.30 79.95 16,041,515 1,275,173,367 79.492 71.72 71.49 71.72 70.24 71.72 17,882,988 71.307 1.40%
2020-10-06 0 78.85 78.75 78.85 78.00 79.00 10,945,360 861,611,448 78.719 70.73 70.64 70.73 69.97 70.87 12,201,824 70.613 0.19%
2020-10-05 0 78.70 78.65 78.70 78.20 81.00 28,389,038 2,247,497,969 79.168 70.60 70.55 70.60 70.15 72.66 31,647,936 71.016 3.69%
2020-09-30 0 75.90 75.90 76.05 75.90 77.60 22,601,608 1,729,337,215 76.514 68.08 68.08 68.22 68.08 69.61 25,196,142 68.635 -0.33%
2020-09-29 0 76.15 76.15 76.25 75.75 77.30 27,750,804 2,122,287,733 76.477 68.31 68.31 68.40 67.95 69.34 30,936,436 68.602 -1.10%
2020-09-28 0 77.00 76.95 77.00 76.50 78.10 19,456,490 1,497,848,541 76.985 69.07 69.03 69.07 68.62 70.06 21,689,983 69.057 -0.84%
2020-09-25 0 77.65 77.50 77.65 76.70 77.70 17,350,517 1,340,695,743 77.271 69.65 69.52 69.65 68.80 69.70 19,342,256 69.314 1.30%
2020-09-24 0 76.65 76.65 76.70 76.50 78.10 20,677,299 1,591,689,216 76.978 68.76 68.76 68.80 68.62 70.06 23,050,934 69.051 -1.67%
2020-09-23 0 77.95 77.85 77.95 77.00 78.00 11,309,695 877,767,327 77.612 69.92 69.83 69.92 69.07 69.97 12,607,983 69.620 0.65%
2020-09-22 0 77.45 77.45 77.85 77.15 78.55 15,209,840 1,182,298,646 77.732 69.47 69.47 69.83 69.21 70.46 16,955,842 69.728 -1.09%
2020-09-21 0 78.30 78.30 78.40 78.05 80.45 16,890,614 1,338,242,004 79.230 70.24 70.24 70.33 70.01 72.17 18,829,559 71.071 -2.12%
2020-09-18 0 80.00 80.00 80.05 79.10 80.80 19,496,894 1,559,246,774 79.974 71.76 71.76 71.81 70.95 72.48 21,735,025 71.739 1.20%
2020-09-17 0 79.05 79.05 79.15 78.75 80.75 15,335,762 1,216,689,904 79.337 70.91 70.91 71.00 70.64 72.43 17,096,219 71.167 -2.41%
2020-09-16 0 81.00 80.90 81.00 80.20 81.90 14,138,312 1,146,690,289 81.105 72.66 72.57 72.66 71.94 73.47 15,761,309 72.753 -0.98%
2020-09-15 0 81.80 81.75 81.80 81.15 82.40 16,977,086 1,386,758,390 81.684 73.38 73.33 73.38 72.79 73.91 18,925,957 73.273 1.61%
2020-09-14 0 80.50 80.50 80.55 80.20 81.50 11,609,163 936,466,454 80.666 72.21 72.21 72.26 71.94 73.11 12,941,828 72.360 0.19%
2020-09-11 0 80.35 80.35 80.55 79.95 80.95 21,899,128 1,761,028,554 80.415 72.08 72.08 72.26 71.72 72.61 24,413,021 72.135 0.63%
2020-09-10 0 79.85 79.80 79.85 79.65 81.50 16,993,340 1,371,749,990 80.723 71.63 71.58 71.63 71.45 73.11 18,944,077 72.410 -1.48%
2020-09-09 0 81.05 81.00 81.05 79.50 81.30 18,981,133 1,529,425,777 80.576 72.70 72.66 72.70 71.31 72.93 21,160,057 72.279 -0.18%
2020-09-08 0 81.20 81.20 81.25 80.35 82.30 23,846,654 1,939,776,774 81.344 72.84 72.84 72.88 72.08 73.83 26,584,112 72.968 -1.34%
2020-09-07 0 82.30 82.10 82.30 78.20 82.50 59,815,850 4,808,873,567 80.395 73.83 73.65 73.83 70.15 74.00 66,682,364 72.116 5.99%
2020-09-04 0 78.00 78.00 78.75 77.70 79.25 50,759,186 3,974,649,483 78.304 69.65 69.65 70.32 69.39 70.77 56,841,104 69.926 -3.05%
2020-09-03 0 80.45 80.15 80.45 78.75 80.50 24,146,007 1,930,773,424 79.962 71.84 71.57 71.84 70.32 71.89 27,039,159 71.407 0.56%
2020-09-02 0 80.00 79.90 80.00 78.95 82.00 21,722,863 1,737,829,082 80.000 71.44 71.35 71.44 70.50 73.23 24,325,676 71.440 -0.50%
2020-09-01 0 80.40 80.35 80.40 79.40 81.00 15,703,719 1,256,889,154 80.038 71.80 71.75 71.80 70.90 72.33 17,585,324 71.474 0.75%
2020-08-31 0 79.80 79.75 79.80 79.55 82.40 36,008,188 2,900,878,762 80.562 71.26 71.22 71.26 71.04 73.58 40,322,655 71.942 -1.05%
2020-08-28 0 80.65 80.55 80.65 78.00 81.50 44,428,004 3,565,336,488 80.250 72.02 71.93 72.02 69.65 72.78 49,751,325 71.663 4.06%
2020-08-27 0 77.50 77.45 77.50 76.65 78.20 17,793,564 1,374,012,595 77.220 69.21 69.16 69.21 68.45 69.83 19,925,572 68.957 -0.39%
2020-08-26 0 77.80 77.75 77.80 77.05 78.10 21,198,152 1,646,121,647 77.654 69.48 69.43 69.48 68.81 69.74 23,738,095 69.345 -0.13%
2020-08-25 0 77.90 77.90 78.00 77.50 79.20 18,025,959 1,409,957,051 78.218 69.56 69.56 69.65 69.21 70.73 20,185,812 69.849 -0.83%
2020-08-24 0 78.55 78.50 78.55 75.85 78.80 39,753,656 3,095,507,167 77.867 70.15 70.10 70.15 67.73 70.37 44,516,901 69.536 4.66%
2020-08-21 0 75.05 75.00 75.05 72.50 75.25 37,001,565 2,736,823,738 73.965 67.02 66.98 67.02 64.74 67.20 41,435,058 66.051 4.02%
2020-08-20 0 72.15 72.10 72.15 71.10 75.00 33,501,646 2,417,216,976 72.152 64.43 64.39 64.43 63.49 66.98 37,515,782 64.432 -3.28%
2020-08-19 0 74.60 74.60 74.70 74.25 76.10 10,619,552 794,479,026 74.813 66.62 66.62 66.71 66.31 67.96 11,891,977 66.808 -0.40%
2020-08-18 0 74.90 74.80 74.90 74.50 76.25 16,176,063 1,214,012,957 75.050 66.89 66.80 66.89 66.53 68.09 18,114,264 67.020 -0.47%
2020-08-17 0 75.25 75.25 75.30 74.55 76.40 18,227,634 1,380,685,961 75.747 67.20 67.20 67.24 66.57 68.23 20,411,652 67.642 0.20%
2020-08-14 0 75.10 75.10 75.15 74.10 75.85 18,389,704 1,379,897,105 75.036 67.06 67.06 67.11 66.17 67.73 20,593,141 67.008 1.01%
2020-08-13 0 74.35 74.30 74.35 73.90 77.00 19,478,173 1,453,605,839 74.627 66.39 66.35 66.39 65.99 68.76 21,812,029 66.642 -0.67%
2020-08-12 0 74.85 74.80 74.85 72.10 75.00 29,975,735 2,211,299,428 73.770 66.84 66.80 66.84 64.39 66.98 33,567,399 65.876 3.03%
2020-08-11 0 72.65 72.65 72.70 71.75 73.30 22,200,398 1,613,648,256 72.686 64.88 64.88 64.92 64.07 65.46 24,860,429 64.908 2.54%
2020-08-10 0 70.85 70.85 70.90 70.40 71.40 10,205,045 723,812,342 70.927 63.27 63.27 63.31 62.87 63.76 11,427,804 63.338 -0.42%
2020-08-07 0 71.15 71.15 71.20 70.05 72.05 14,785,287 1,049,679,347 70.995 63.54 63.54 63.58 62.55 64.34 16,556,846 63.399 -0.63%
2020-08-06 0 71.60 71.55 71.60 70.20 73.10 17,372,722 1,237,573,198 71.237 63.94 63.89 63.94 62.69 65.28 19,454,305 63.614 -0.49%
2020-08-05 0 71.95 71.95 72.00 71.45 73.00 17,109,449 1,235,487,769 72.211 64.25 64.25 64.30 63.80 65.19 19,159,487 64.484 -0.35%
2020-08-04 0 72.20 72.15 72.20 70.00 72.30 34,614,669 2,472,004,993 71.415 64.47 64.43 64.47 62.51 64.56 38,762,166 63.774 4.11%
2020-08-03 0 69.35 69.35 69.45 68.85 70.40 22,193,372 1,542,622,663 69.508 61.93 61.93 62.02 61.48 62.87 24,852,561 62.071 -1.00%
2020-07-31 0 70.05 70.05 70.20 69.50 71.10 30,144,113 2,116,973,668 70.228 62.55 62.55 62.69 62.06 63.49 33,755,952 62.714 -1.13%
2020-07-30 0 70.85 70.85 70.90 70.45 72.55 31,412,332 2,244,676,255 71.458 63.27 63.27 63.31 62.91 64.79 35,176,128 63.812 -2.41%
2020-07-29 0 72.60 72.55 72.60 71.70 72.75 14,035,081 1,015,896,958 72.383 64.83 64.79 64.83 64.03 64.97 15,716,751 64.638 -0.27%
2020-07-28 0 72.80 72.80 72.85 72.20 73.65 16,900,703 1,230,797,018 72.825 65.01 65.01 65.06 64.47 65.77 18,925,729 65.033 0.55%
2020-07-27 0 72.40 72.35 72.40 72.15 73.75 22,658,333 1,653,492,942 72.975 64.65 64.61 64.65 64.43 65.86 25,373,233 65.167 0.70%
2020-07-24 0 71.90 71.80 71.90 71.25 72.80 19,858,253 1,427,214,887 71.870 64.21 64.12 64.21 63.63 65.01 22,237,650 64.180 -1.30%
2020-07-23 0 72.85 72.80 72.85 72.05 73.40 14,464,160 1,053,442,955 72.831 65.06 65.01 65.06 64.34 65.55 16,197,242 65.038 1.25%
2020-07-22 0 71.95 71.90 71.95 71.90 73.80 16,787,356 1,221,436,345 72.759 64.25 64.21 64.25 64.21 65.90 18,798,801 64.974 -1.77%
2020-07-21 0 73.25 73.20 73.25 72.60 73.60 23,808,269 1,737,060,680 72.960 65.41 65.37 65.41 64.83 65.72 26,660,953 65.154 1.81%
2020-07-20 0 71.95 71.90 71.95 71.10 72.45 22,666,829 1,628,022,911 71.824 64.25 64.21 64.25 63.49 64.70 25,382,747 64.139 -0.28%
2020-07-17 0 72.15 72.15 72.25 71.85 73.80 20,853,649 1,512,136,742 72.512 64.43 64.43 64.52 64.16 65.90 23,352,314 64.753 -0.62%
2020-07-16 0 72.60 72.50 72.60 72.15 74.20 21,178,435 1,543,319,332 72.872 64.83 64.74 64.83 64.43 66.26 23,716,015 65.075 -0.89%
2020-07-15 0 73.25 73.25 73.30 72.90 75.40 31,230,549 2,305,587,588 73.825 65.41 65.41 65.46 65.10 67.33 34,972,564 65.926 -0.68%
2020-07-14 0 73.75 73.70 73.75 73.10 75.00 21,133,568 1,559,958,550 73.814 65.86 65.81 65.86 65.28 66.98 23,665,772 65.916 -1.67%
2020-07-13 0 75.00 75.00 75.05 74.65 76.50 21,763,725 1,643,041,989 75.495 66.98 66.98 67.02 66.66 68.31 24,371,434 67.417 -0.13%
2020-07-10 0 75.10 75.05 75.10 74.05 76.50 25,361,925 1,907,747,619 75.221 67.06 67.02 67.06 66.13 68.31 28,400,767 67.172 -1.83%
2020-07-09 0 76.50 76.50 76.60 75.30 78.75 24,783,215 1,908,675,683 77.015 68.31 68.31 68.40 67.24 70.32 27,752,716 68.774 -0.39%
2020-07-08 0 76.80 76.75 76.80 75.55 78.20 35,654,207 2,731,266,384 76.604 68.58 68.54 68.58 67.47 69.83 39,926,260 68.408 0.26%
2020-07-07 0 76.60 76.60 76.70 76.60 80.80 46,251,372 3,619,276,952 78.252 68.40 68.40 68.49 68.40 72.15 51,793,168 69.879 -1.03%
2020-07-06 0 77.40 77.40 77.45 75.20 77.90 40,900,157 3,144,395,791 76.880 69.12 69.12 69.16 67.15 69.56 45,800,775 68.654 3.27%
2020-07-03 0 74.95 74.90 74.95 74.40 75.50 22,689,124 1,699,621,035 74.909 66.93 66.89 66.93 66.44 67.42 25,407,713 66.894 0.33%
2020-07-02 0 74.70 74.65 74.70 73.20 74.70 34,301,387 2,535,042,045 73.905 66.71 66.66 66.71 65.37 66.71 38,411,347 65.997 3.32%
2020-06-30 0 72.30 72.15 72.30 71.00 73.10 29,099,536 2,095,564,087 72.014 64.56 64.43 64.56 63.40 65.28 32,586,215 64.308 -0.14%
2020-06-29 0 72.40 72.40 72.45 71.35 74.90 32,545,179 2,365,691,932 72.689 64.65 64.65 64.70 63.72 66.89 36,444,712 64.912 -2.29%
2020-06-26 0 74.10 74.10 74.15 73.90 76.20 25,107,992 1,874,766,256 74.668 66.17 66.17 66.22 65.99 68.05 28,116,408 66.679 -1.98%
2020-06-24 0 75.60 75.50 75.60 75.20 76.50 28,374,878 2,147,279,232 75.675 67.51 67.42 67.51 67.15 68.31 31,774,729 67.578 0.93%
2020-06-23 0 74.90 74.80 74.90 72.05 74.95 35,086,580 2,606,575,464 74.290 66.89 66.80 66.89 64.34 66.93 39,290,621 66.341 2.46%
2020-06-22 0 73.10 73.10 73.30 72.85 73.65 27,964,847 2,048,051,660 73.237 65.28 65.28 65.46 65.06 65.77 31,315,569 65.400 1.81%
2020-06-19 0 71.80 71.60 71.80 70.30 72.60 31,063,057 2,223,885,458 71.593 64.12 63.94 64.12 62.78 64.83 34,785,003 63.932 -0.28%
2020-06-18 0 72.00 71.90 72.00 70.55 72.60 13,915,865 996,982,906 71.644 64.30 64.21 64.30 63.00 64.83 15,583,251 63.978 0.14%
2020-06-17 0 71.90 71.85 71.90 70.85 72.00 18,546,748 1,327,748,722 71.589 64.21 64.16 64.21 63.27 64.30 20,769,002 63.929 1.77%
2020-06-16 0 70.65 70.65 70.70 70.65 72.05 25,370,835 1,808,245,567 71.273 63.09 63.09 63.14 63.09 64.34 28,410,744 63.647 2.10%
2020-06-15 0 69.20 69.20 69.25 68.90 70.95 32,982,526 2,303,173,204 69.830 61.80 61.80 61.84 61.53 63.36 36,934,461 62.358 -3.08%
2020-06-12 0 71.40 71.35 71.40 69.85 71.60 24,912,837 1,767,385,648 70.943 63.76 63.72 63.76 62.38 63.94 27,897,870 63.352 0.07%
2020-06-11 0 71.35 71.35 71.45 71.25 73.80 33,758,378 2,445,243,111 72.434 63.72 63.72 63.80 63.63 65.90 37,803,275 64.683 -2.86%
2020-06-10 0 73.45 73.45 73.60 72.90 74.30 31,007,067 2,283,313,591 73.638 65.59 65.59 65.72 65.10 66.35 34,722,304 65.759 -1.01%
2020-06-09 0 74.20 74.15 74.20 72.75 75.00 39,916,495 2,953,166,654 73.984 66.26 66.22 66.26 64.97 66.98 44,699,252 66.067 2.70%
2020-06-08 0 72.25 72.20 72.25 71.75 72.60 26,472,272 1,913,823,134 72.295 64.52 64.47 64.52 64.07 64.83 29,644,155 64.560 0.91%
2020-06-05 0 71.60 71.55 71.60 70.70 72.00 41,692,168 2,978,245,686 71.434 63.94 63.89 63.94 63.14 64.30 46,687,684 63.791 0.85%
2020-06-04 0 71.00 70.95 71.00 70.50 73.30 42,493,813 3,031,432,930 71.338 63.40 63.36 63.40 62.96 65.46 47,585,382 63.705 0.21%
2020-06-03 0 70.85 70.80 70.85 69.10 71.15 65,377,098 4,599,382,032 70.352 63.27 63.22 63.27 61.71 63.54 73,210,520 62.824 5.33%
2020-06-02 0 68.20 68.10 68.20 67.10 68.20 46,704,046 3,164,188,341 67.750 60.07 59.98 60.07 59.10 60.07 53,025,488 59.673 3.18%
2020-06-01 0 66.10 66.10 66.15 65.00 67.00 49,034,716 3,234,303,053 65.959 58.22 58.22 58.26 57.25 59.01 55,671,617 58.096 5.17%
2020-05-29 0 62.85 62.85 63.00 62.80 63.65 53,659,666 3,390,896,533 63.193 55.36 55.36 55.49 55.31 56.06 60,922,558 55.659 -2.86%
2020-05-28 0 64.70 64.65 64.70 63.50 65.40 57,345,769 3,696,386,634 64.458 56.99 56.94 56.99 55.93 57.60 65,107,579 56.774 0.31%
2020-05-27 0 64.50 64.45 64.50 63.60 65.45 46,146,883 2,978,188,233 64.537 56.81 56.77 56.81 56.02 57.65 52,392,912 56.843 -0.39%
2020-05-26 0 64.75 64.65 64.75 63.60 64.90 37,574,068 2,423,783,699 64.507 57.03 56.94 57.03 56.02 57.16 42,659,758 56.817 2.78%
2020-05-25 0 63.00 63.00 63.05 61.25 63.20 83,739,590 5,236,536,504 62.534 55.49 55.49 55.53 53.95 55.67 95,073,832 55.079 -1.56%
2020-05-22 0 64.00 64.00 64.30 64.00 68.50 84,480,926 5,577,665,346 66.023 56.37 56.37 56.63 56.37 60.33 95,915,509 58.152 -9.41%
2020-05-21 0 70.65 70.60 70.65 70.25 71.75 31,806,656 2,259,351,799 71.034 62.23 62.18 62.23 61.88 63.20 36,111,720 62.566 0.07%
2020-05-20 0 70.60 70.60 70.65 70.20 71.30 20,092,077 1,418,982,405 70.624 62.18 62.18 62.23 61.83 62.80 22,811,561 62.205 0.28%
2020-05-19 0 70.40 70.35 70.40 69.20 70.65 40,619,080 2,841,091,170 69.945 62.01 61.96 62.01 60.95 62.23 46,116,915 61.606 3.07%
2020-05-18 0 68.30 68.25 68.30 67.90 68.85 20,247,776 1,382,169,683 68.263 60.16 60.11 60.16 59.81 60.64 22,988,334 60.125 0.07%
2020-05-15 0 68.25 68.15 68.25 67.05 68.90 28,764,182 1,952,497,807 67.879 60.11 60.03 60.11 59.06 60.69 32,657,444 59.787 1.64%
2020-05-14 0 67.15 67.15 67.25 66.75 67.70 31,764,967 2,132,264,579 67.126 59.14 59.14 59.23 58.79 59.63 36,064,389 59.124 -2.04%
2020-05-13 0 68.55 68.55 68.60 68.20 69.50 27,501,558 1,888,004,966 68.651 60.38 60.38 60.42 60.07 61.21 31,223,923 60.467 -1.44%
2020-05-12 0 69.55 69.50 69.55 68.65 70.70 20,650,743 1,432,663,938 69.376 61.26 61.21 61.26 60.47 62.27 23,445,843 61.105 -1.63%
2020-05-11 0 70.70 70.65 70.70 70.25 71.70 16,122,509 1,144,190,121 70.968 62.27 62.23 62.27 61.88 63.15 18,304,708 62.508 1.51%
2020-05-08 0 69.65 69.60 69.65 69.35 70.35 14,845,871 1,034,090,089 69.655 61.35 61.30 61.35 61.08 61.96 16,855,275 61.351 0.65%
2020-05-07 0 69.20 69.20 69.25 68.95 69.70 20,381,039 1,412,230,338 69.291 60.95 60.95 60.99 60.73 61.39 23,139,634 61.031 -0.07%
2020-05-06 0 69.25 69.25 69.45 68.20 69.75 25,131,358 1,734,555,112 69.020 60.99 60.99 61.17 60.07 61.43 28,532,914 60.791 2.06%
2020-05-05 0 67.85 67.85 67.95 67.50 68.70 27,913,660 1,898,714,448 68.021 59.76 59.76 59.85 59.45 60.51 31,691,803 59.912 -0.07%
2020-05-04 0 67.90 67.90 68.00 67.90 69.75 49,594,872 3,412,409,459 68.806 59.81 59.81 59.89 59.81 61.43 56,307,590 60.603 -5.63%
2020-04-29 0 71.95 71.90 71.95 71.05 72.90 24,193,032 1,737,909,316 71.835 63.37 63.33 63.37 62.58 64.21 27,467,584 63.271 0.21%
2020-04-28 0 71.80 71.80 71.85 70.25 72.15 24,102,563 1,723,024,919 71.487 63.24 63.24 63.28 61.88 63.55 27,364,870 62.965 1.20%
2020-04-27 0 70.95 70.90 70.95 70.40 71.10 19,200,796 1,359,307,100 70.794 62.49 62.45 62.49 62.01 62.62 21,799,644 62.355 2.01%
2020-04-24 0 69.55 69.55 69.70 69.00 70.20 18,268,684 1,272,739,666 69.668 61.26 61.26 61.39 60.77 61.83 20,741,370 61.362 -0.14%
2020-04-23 0 69.65 69.50 69.65 69.00 70.05 26,124,822 1,817,656,187 69.576 61.35 61.21 61.35 60.77 61.70 29,660,844 61.281 -0.64%
2020-04-22 0 70.10 70.05 70.10 68.90 70.15 19,863,265 1,383,815,596 69.667 61.74 61.70 61.74 60.69 61.79 22,551,779 61.362 -0.07%
2020-04-21 0 70.15 70.15 70.35 69.70 72.60 23,630,631 1,669,040,952 70.630 61.79 61.79 61.96 61.39 63.94 26,829,062 62.210 -2.77%
2020-04-20 0 72.15 72.15 72.35 72.15 74.30 20,976,609 1,524,985,395 72.699 63.55 63.55 63.72 63.55 65.44 23,815,815 64.032 -0.62%
2020-04-17 0 72.60 72.35 72.60 71.50 73.25 30,617,490 2,215,434,868 72.358 63.94 63.72 63.94 62.98 64.52 34,761,600 63.732 4.54%
2020-04-16 0 69.45 69.40 69.45 69.20 70.40 26,995,000 1,882,293,513 69.727 61.17 61.13 61.17 60.95 62.01 30,648,802 61.415 -1.21%
2020-04-15 0 70.30 70.10 70.30 69.85 72.15 40,991,622 2,904,057,182 70.845 61.92 61.74 61.92 61.52 63.55 46,539,881 62.399 -2.23%
2020-04-14 0 71.90 71.85 71.90 71.30 72.45 41,234,559 2,965,520,620 71.918 63.33 63.28 63.33 62.80 63.81 46,815,700 63.345 0.42%
2020-04-09 0 71.60 71.55 71.60 71.05 72.15 24,708,535 1,767,757,322 71.544 63.06 63.02 63.06 62.58 63.55 28,052,861 63.015 -0.76%
2020-04-08 0 72.15 71.90 72.15 71.30 72.50 20,069,604 1,442,748,714 71.887 63.55 63.33 63.55 62.80 63.86 22,786,046 63.317 -0.69%
2020-04-07 0 72.65 72.60 72.65 70.60 72.65 26,829,036 1,925,531,219 71.770 63.99 63.94 63.99 62.18 63.99 30,460,374 63.214 2.54%
2020-04-06 0 70.85 70.80 70.85 69.20 71.40 23,422,269 1,651,151,413 70.495 62.40 62.36 62.40 60.95 62.89 26,592,498 62.091 0.93%
2020-04-03 0 70.20 70.00 70.20 68.65 70.20 22,357,646 1,554,017,618 69.507 61.83 61.65 61.83 60.47 61.83 25,383,777 61.221 0.57%
2020-04-02 0 69.80 69.65 69.80 67.80 69.80 24,112,795 1,662,672,433 68.954 61.48 61.35 61.48 59.72 61.48 27,376,487 60.734 0.14%
2020-04-01 0 69.70 69.65 69.70 68.80 72.90 30,720,451 2,162,198,300 70.383 61.39 61.35 61.39 60.60 64.21 34,878,497 61.992 -0.64%
2020-03-31 0 70.15 70.15 70.20 69.30 70.65 36,492,678 2,554,788,634 70.008 61.79 61.79 61.83 61.04 62.23 41,432,001 61.662 2.93%
2020-03-30 0 68.15 68.15 68.20 66.95 69.45 36,070,250 2,465,174,002 68.344 60.03 60.03 60.07 58.97 61.17 40,952,396 60.196 -0.87%
2020-03-27 0 68.75 68.75 68.80 68.35 69.80 40,789,160 2,813,524,509 68.977 60.55 60.55 60.60 60.20 61.48 46,310,016 60.754 1.70%
2020-03-26 0 67.60 67.55 67.60 66.85 70.00 43,336,846 2,934,933,653 67.724 59.54 59.50 59.54 58.88 61.65 49,202,534 59.650 -0.73%
2020-03-25 0 68.10 68.05 68.10 66.30 68.10 52,575,517 3,539,590,641 67.324 59.98 59.94 59.98 58.40 59.98 59,691,669 59.298 6.57%
2020-03-24 0 63.90 63.85 63.90 62.50 64.40 39,918,961 2,545,806,168 63.774 56.28 56.24 56.28 55.05 56.72 45,322,035 56.171 3.90%
2020-03-23 0 61.50 61.40 61.50 60.85 63.10 48,397,874 2,998,365,728 61.952 54.17 54.08 54.17 53.60 55.58 54,948,577 54.567 -5.31%
2020-03-20 0 64.95 64.95 65.00 62.45 65.40 67,597,427 4,318,595,233 63.887 57.21 57.21 57.25 55.01 57.60 76,746,810 56.271 7.00%
2020-03-19 0 60.70 60.70 60.80 60.05 65.00 61,815,523 3,818,693,717 61.776 53.46 53.46 53.55 52.89 57.25 70,182,319 54.411 -5.67%
2020-03-18 0 64.35 64.35 64.45 63.75 68.65 51,409,513 3,394,158,006 66.022 56.68 56.68 56.77 56.15 60.47 58,367,845 58.151 -5.16%
2020-03-17 0 67.85 67.80 67.85 65.25 68.05 44,687,649 2,993,780,898 66.993 59.76 59.72 59.76 57.47 59.94 50,736,170 59.007 2.73%
2020-03-16 0 66.05 66.05 66.10 65.45 68.00 58,596,450 3,913,100,429 66.781 58.18 58.18 58.22 57.65 59.89 66,527,541 58.819 -4.41%
2020-03-13 0 69.10 69.10 69.15 62.10 70.10 74,608,006 4,978,120,024 66.724 60.86 60.86 60.91 54.70 61.74 84,706,278 58.769 0.44%
2020-03-12 0 68.80 68.75 68.80 68.00 70.20 46,099,937 3,176,518,493 68.905 60.60 60.55 60.60 59.89 61.83 52,339,612 60.691 -4.44%
2020-03-11 0 72.00 71.95 72.00 71.60 73.15 32,699,987 2,361,964,021 72.231 63.42 63.37 63.42 63.06 64.43 37,125,965 63.620 0.21%
2020-03-10 0 71.85 71.80 71.85 70.35 72.45 45,499,472 3,260,406,033 71.658 63.28 63.24 63.28 61.96 63.81 51,657,874 63.115 0.63%
2020-03-09 0 71.40 71.40 71.50 71.35 74.05 64,588,679 4,662,510,733 72.188 62.89 62.89 62.98 62.84 65.22 73,330,825 63.582 -6.11%
2020-03-06 0 76.05 76.00 76.05 75.40 76.90 36,075,026 2,743,060,879 76.038 66.98 66.94 66.98 66.41 67.73 40,957,819 66.973 -2.06%
2020-03-05 0 77.65 77.55 77.65 75.75 77.65 36,107,180 2,778,240,217 76.944 68.39 68.30 68.39 66.72 68.39 40,994,325 67.771 3.46%
2020-03-04 0 75.05 75.05 75.20 74.90 76.00 29,495,534 2,222,707,677 75.357 66.10 66.10 66.24 65.97 66.94 33,487,786 66.374 -0.60%
2020-03-03 0 75.50 75.50 75.60 75.30 77.25 31,135,827 2,369,414,432 76.099 66.50 66.50 66.59 66.32 68.04 35,350,094 67.027 -1.24%
2020-03-02 0 76.45 76.45 76.50 76.30 77.55 31,230,325 2,396,919,355 76.750 67.34 67.34 67.38 67.20 68.30 35,457,382 67.600 -0.59%
2020-02-28 0 76.90 76.80 76.90 75.90 76.90 41,504,793 3,173,255,904 76.455 67.73 67.64 67.73 66.85 67.73 47,122,511 67.341 -1.60%
2020-02-27 0 78.15 78.10 78.15 76.55 78.25 27,627,397 2,134,406,516 77.257 68.83 68.79 68.83 67.42 68.92 31,366,794 68.047 1.10%
2020-02-26 0 77.30 77.30 77.35 76.30 77.60 17,270,484 1,329,439,168 76.978 68.08 68.08 68.13 67.20 68.35 19,608,062 67.801 -0.19%
2020-02-25 0 77.45 77.45 77.50 76.90 78.15 19,757,565 1,528,587,208 77.367 68.22 68.22 68.26 67.73 68.83 22,431,772 68.144 0.13%
2020-02-24 0 77.35 77.35 77.40 77.30 78.50 20,798,565 1,614,457,196 77.623 68.13 68.13 68.17 68.08 69.14 23,613,673 68.370 -2.21%
2020-02-21 0 79.10 79.10 79.15 78.70 80.00 18,344,873 1,453,668,121 79.241 69.67 69.67 69.71 69.32 70.46 20,827,871 69.794 -0.69%
2020-02-20 0 79.65 79.60 79.65 78.55 80.00 19,776,802 1,569,720,712 79.372 70.15 70.11 70.15 69.19 70.46 22,453,613 69.909 -0.19%
2020-02-19 0 79.80 79.75 79.80 79.10 80.10 14,426,472 1,151,103,877 79.791 70.29 70.24 70.29 69.67 70.55 16,379,110 70.279 0.00%
2020-02-18 0 79.80 79.75 79.80 79.35 80.55 13,936,641 1,110,447,571 79.678 70.29 70.24 70.29 69.89 70.95 15,822,980 70.179 -1.48%
2020-02-17 0 81.00 81.00 81.05 80.80 81.85 9,665,050 785,414,170 81.263 71.34 71.34 71.39 71.17 72.09 10,973,225 71.576 0.43%
2020-02-14 0 80.65 80.60 80.65 80.10 81.50 16,667,168 1,345,706,645 80.740 71.04 70.99 71.04 70.55 71.78 18,923,087 71.115 0.56%
2020-02-13 0 80.20 80.20 80.30 79.95 82.35 16,600,492 1,339,889,262 80.714 70.64 70.64 70.73 70.42 72.53 18,847,386 71.092 -1.41%
2020-02-12 0 81.35 81.20 81.35 80.25 81.35 20,317,665 1,646,044,153 81.015 71.65 71.52 71.65 70.68 71.65 23,067,682 71.357 1.50%
2020-02-11 0 80.15 80.05 80.15 79.65 80.65 15,181,263 1,215,019,484 80.034 70.59 70.51 70.59 70.15 71.04 17,236,063 70.493 1.26%
2020-02-10 0 79.15 79.15 79.20 78.70 79.60 17,592,869 1,390,332,955 79.028 69.71 69.71 69.76 69.32 70.11 19,974,082 69.607 -1.31%
2020-02-07 0 80.20 80.20 80.25 79.45 80.80 17,885,567 1,432,527,674 80.094 70.64 70.64 70.68 69.98 71.17 20,306,397 70.546 -1.05%
2020-02-06 0 81.05 81.00 81.05 79.45 81.65 31,218,255 2,514,178,593 80.536 71.39 71.34 71.39 69.98 71.92 35,443,679 70.934 2.21%
2020-02-05 0 79.30 79.25 79.30 78.80 80.50 32,494,430 2,581,999,900 79.460 69.85 69.80 69.85 69.41 70.90 36,892,585 69.987 0.06%
2020-02-04 0 79.25 79.20 79.25 78.85 80.55 29,228,951 2,322,233,951 79.450 69.80 69.76 69.80 69.45 70.95 33,185,120 69.978 0.96%
2020-02-03 0 78.50 78.45 78.50 77.05 79.20 35,847,965 2,805,389,224 78.258 69.14 69.10 69.14 67.86 69.76 40,700,025 68.928 0.96%
2020-01-31 0 77.75 77.75 77.80 77.55 80.00 34,290,045 2,689,186,997 78.425 68.48 68.48 68.53 68.30 70.46 38,931,239 69.075 -0.70%
2020-01-30 0 78.30 78.30 78.40 77.90 80.80 33,922,365 2,689,081,777 79.272 68.97 68.97 69.05 68.61 71.17 38,513,793 69.821 -3.09%
2020-01-29 0 80.80 80.80 80.85 80.80 81.95 34,696,889 2,824,420,256 81.403 71.17 71.17 71.21 71.17 72.18 39,393,150 71.698 -2.65%
2020-01-24 0 83.00 83.00 83.05 82.25 83.55 9,317,851 774,069,745 83.074 73.11 73.11 73.15 72.44 73.59 10,579,032 73.170 0.24%
2020-01-23 0 82.80 82.75 82.80 82.15 83.85 34,950,772 2,895,641,656 82.849 72.93 72.88 72.93 72.36 73.85 39,681,396 72.972 -0.24%
2020-01-22 0 83.00 82.95 83.00 82.00 83.15 19,611,637 1,621,932,359 82.703 73.11 73.06 73.11 72.22 73.24 22,266,093 72.843 1.41%
2020-01-21 0 81.85 81.85 81.90 81.65 82.60 32,469,342 2,665,205,864 82.084 72.09 72.09 72.14 71.92 72.75 36,864,102 72.298 -3.42%
2020-01-20 0 84.75 84.75 84.80 84.10 86.00 24,925,179 2,123,020,663 85.176 74.65 74.65 74.69 74.07 75.75 28,298,828 75.022 -2.14%
2020-01-17 0 86.60 86.60 86.65 85.70 87.80 21,069,259 1,820,899,117 86.424 76.28 76.28 76.32 75.48 77.33 23,921,005 76.121 -0.86%
2020-01-16 0 87.35 87.30 87.35 86.10 87.80 24,034,784 2,089,211,155 86.924 76.94 76.89 76.94 75.84 77.33 27,287,917 76.562 0.81%
2020-01-15 0 86.65 86.60 86.65 85.75 87.75 19,251,439 1,667,824,384 86.634 76.32 76.28 76.32 75.53 77.29 21,857,142 76.306 -0.74%
2020-01-14 0 87.30 87.25 87.30 85.95 87.60 23,831,341 2,072,990,154 86.986 76.89 76.85 76.89 75.70 77.16 27,056,938 76.616 0.75%
2020-01-13 0 86.65 86.60 86.65 85.50 86.75 18,301,370 1,576,683,664 86.151 76.32 76.28 76.32 75.31 76.41 20,778,480 75.881 0.76%
2020-01-10 0 86.00 85.85 86.00 84.90 86.00 19,464,723 1,665,391,854 85.559 75.75 75.62 75.75 74.78 75.75 22,099,294 75.360 0.47%
2020-01-09 0 85.60 85.55 85.60 84.35 85.60 25,366,986 2,147,190,759 84.645 75.40 75.35 75.40 74.29 75.40 28,800,434 74.554 2.15%
2020-01-08 0 83.80 83.75 83.80 83.30 84.95 26,592,054 2,237,698,271 84.149 73.81 73.77 73.81 73.37 74.82 30,191,317 74.117 -1.76%
2020-01-07 0 85.30 85.20 85.30 83.90 85.60 24,044,976 2,044,957,442 85.047 75.13 75.04 75.13 73.90 75.40 27,299,489 74.908 1.19%
2020-01-06 0 84.30 84.10 84.30 83.75 84.95 15,688,952 1,321,727,123 84.246 74.25 74.07 74.25 73.77 74.82 17,812,468 74.202 -1.06%
2020-01-03 0 85.20 85.10 85.20 84.40 87.45 25,080,950 2,148,497,187 85.663 75.04 74.95 75.04 74.34 77.02 28,475,683 75.450 0.59%
2020-01-02 0 84.70 84.65 84.70 82.10 84.85 28,101,537 2,362,521,221 84.071 74.60 74.56 74.60 72.31 74.73 31,905,110 74.048 3.55%
2019-12-31 0 81.80 81.80 81.85 81.70 82.50 10,091,325 827,060,671 81.958 72.05 72.05 72.09 71.96 72.66 11,457,197 72.187 -0.43%
2019-12-30 0 82.15 82.15 82.20 81.10 82.50 19,572,011 1,606,197,530 82.066 72.36 72.36 72.40 71.43 72.66 22,221,103 72.283 1.48%
2019-12-27 0 80.95 80.85 80.95 79.85 81.20 16,749,764 1,349,489,158 80.568 71.30 71.21 71.30 70.33 71.52 19,016,862 70.963 1.95%
2019-12-24 0 79.40 79.35 79.40 78.85 79.80 10,469,987 829,889,562 79.264 69.93 69.89 69.93 69.45 70.29 11,887,111 69.814 0.25%
2019-12-23 0 79.20 79.15 79.20 78.85 81.70 21,618,319 1,724,088,757 79.751 69.76 69.71 69.76 69.45 71.96 24,544,381 70.244 -0.88%
2019-12-20 0 79.90 79.85 79.90 79.40 80.70 23,867,184 1,908,602,354 79.968 70.37 70.33 70.37 69.93 71.08 27,097,633 70.434 -0.31%
2019-12-19 0 80.15 80.15 80.20 80.15 81.75 20,397,668 1,645,073,886 80.650 70.59 70.59 70.64 70.59 72.00 23,158,514 71.035 -1.41%
2019-12-18 0 81.30 81.30 81.40 81.15 81.95 19,656,371 1,602,180,263 81.509 71.61 71.61 71.70 71.48 72.18 22,316,882 71.792 -0.61%
2019-12-17 0 81.80 81.55 81.80 80.45 81.95 24,368,968 1,982,262,938 81.344 72.05 71.83 72.05 70.86 72.18 27,667,334 71.646 0.99%
2019-12-16 0 81.00 81.00 81.30 81.00 82.45 19,086,612 1,556,782,290 81.564 71.34 71.34 71.61 71.34 72.62 21,670,005 71.840 -2.00%
2019-12-13 0 82.65 82.60 82.65 80.80 82.65 32,959,062 2,699,466,332 81.904 72.80 72.75 72.80 71.17 72.80 37,420,106 72.139 3.64%
2019-12-12 0 79.75 79.70 79.75 78.55 80.15 25,697,384 2,046,421,888 79.635 70.24 70.20 70.24 69.19 70.59 29,175,552 70.142 2.24%
2019-12-11 0 78.00 78.00 78.10 76.50 78.25 17,673,519 1,372,391,762 77.652 68.70 68.70 68.79 67.38 68.92 20,065,648 68.395 0.78%
2019-12-10 0 77.40 77.40 77.45 77.20 77.75 12,086,420 936,059,342 77.447 68.17 68.17 68.22 68.00 68.48 13,722,330 68.214 -0.26%
2019-12-09 0 77.60 77.60 77.65 77.20 78.35 13,479,423 1,046,552,713 77.641 68.35 68.35 68.39 68.00 69.01 15,303,877 68.385 -0.45%
2019-12-06 0 77.95 77.90 77.95 77.20 77.95 30,937,530 2,401,967,136 77.639 68.66 68.61 68.66 68.00 68.66 35,124,957 68.383 0.52%
2019-12-05 0 77.55 77.50 77.55 77.35 78.75 21,042,581 1,636,221,552 77.758 68.30 68.26 68.30 68.13 69.36 23,890,717 68.488 -0.13%
2019-12-04 0 77.65 77.60 77.65 77.30 78.35 13,918,475 1,083,345,913 77.835 68.39 68.35 68.39 68.08 69.01 15,802,355 68.556 -1.71%
2019-12-03 0 79.00 78.95 79.00 77.40 79.00 13,715,063 1,075,524,804 78.419 69.58 69.54 69.58 68.17 69.58 15,571,411 69.070 0.13%
2019-12-02 0 78.90 78.85 78.90 78.60 79.35 13,727,742 1,084,633,237 79.010 69.49 69.45 69.49 69.23 69.89 15,585,806 69.591 0.64%
2019-11-29 0 78.40 78.40 78.45 78.20 80.10 19,905,319 1,569,326,955 78.840 69.05 69.05 69.10 68.88 70.55 22,599,525 69.441 -2.24%
2019-11-28 0 80.20 80.15 80.20 79.20 80.70 19,132,126 1,533,493,629 80.153 70.64 70.59 70.64 69.76 71.08 21,721,679 70.597 0.50%
2019-11-27 0 79.80 79.75 79.80 78.75 79.80 15,644,153 1,241,739,935 79.374 70.29 70.24 70.29 69.36 70.29 17,761,606 69.911 0.57%
2019-11-26 0 79.35 79.30 79.35 78.95 80.70 30,286,440 2,407,244,302 79.483 69.89 69.85 69.89 69.54 71.08 34,385,742 70.007 -0.94%
2019-11-25 0 80.10 80.05 80.10 78.90 80.35 33,067,772 2,636,989,581 79.745 70.55 70.51 70.55 69.49 70.77 37,543,530 70.238 3.62%
2019-11-22 0 77.30 77.30 77.35 77.00 78.20 13,275,697 1,026,103,523 77.292 68.08 68.08 68.13 67.82 68.88 15,072,577 68.078 0.78%
2019-11-21 0 76.70 76.70 76.75 75.80 77.10 23,523,368 1,799,977,145 76.519 67.56 67.56 67.60 66.76 67.91 26,707,281 67.396 -1.41%
2019-11-20 0 77.80 77.80 77.85 77.70 78.90 22,590,851 1,763,607,842 78.067 68.53 68.53 68.57 68.44 69.49 25,648,547 68.761 -2.14%
2019-11-19 0 79.50 79.45 79.50 78.10 79.50 24,966,164 1,972,826,879 79.020 70.02 69.98 70.02 68.79 70.02 28,345,361 69.600 1.27%
2019-11-18 0 78.50 78.45 78.50 77.60 79.10 21,106,315 1,654,863,564 78.406 69.14 69.10 69.14 68.35 69.67 23,963,077 69.059 1.95%
2019-11-15 0 77.00 76.95 77.00 76.75 77.95 16,208,478 1,253,613,185 77.343 67.82 67.78 67.82 67.60 68.66 18,402,313 68.123 0.79%
2019-11-14 0 76.40 76.40 76.50 76.05 77.75 24,098,623 1,846,385,672 76.618 67.29 67.29 67.38 66.98 68.48 27,360,397 67.484 -1.74%
2019-11-13 0 77.75 77.70 77.75 77.05 79.15 29,981,625 2,331,889,486 77.777 68.48 68.44 68.48 67.86 69.71 34,039,670 68.505 -3.24%
2019-11-12 0 80.35 80.30 80.35 79.30 80.80 18,020,944 1,442,863,994 80.066 70.77 70.73 70.77 69.85 71.17 20,460,098 70.521 0.94%
2019-11-11 0 79.60 79.60 79.70 79.35 81.50 32,056,468 2,564,292,481 79.993 70.11 70.11 70.20 69.89 71.78 36,395,345 70.457 -3.40%
2019-11-08 0 82.40 82.40 82.45 82.25 84.00 15,361,015 1,273,760,484 82.922 72.58 72.58 72.62 72.44 73.99 17,440,145 73.036 -1.14%
2019-11-07 0 83.35 83.15 83.35 81.75 83.50 19,426,734 1,604,399,554 82.587 73.41 73.24 73.41 72.00 73.55 22,056,163 72.742 0.66%
2019-11-06 0 82.80 82.65 82.80 81.80 82.90 13,495,853 1,112,276,647 82.416 72.93 72.80 72.93 72.05 73.02 15,322,531 72.591 0.49%
2019-11-05 0 82.40 82.15 82.40 81.40 82.65 25,083,259 2,059,940,941 82.124 72.58 72.36 72.58 71.70 72.80 28,478,305 72.334 0.30%
2019-11-04 0 82.15 82.10 82.15 80.85 82.15 29,586,750 2,407,424,994 81.368 72.36 72.31 72.36 71.21 72.36 33,591,348 71.668 3.33%
2019-11-01 0 79.50 79.40 79.50 78.25 79.50 24,415,862 1,929,337,489 79.020 70.02 69.93 70.02 68.92 70.02 27,720,575 69.599 1.34%
2019-10-31 0 78.45 78.25 78.45 76.90 78.50 22,703,873 1,772,742,884 78.081 69.10 68.92 69.10 67.73 69.14 25,776,866 68.773 2.28%
2019-10-30 0 76.70 76.70 76.75 76.50 77.80 18,222,371 1,401,988,874 76.938 67.56 67.56 67.60 67.38 68.53 20,688,788 67.766 -0.84%
2019-10-29 0 77.35 77.20 77.35 76.70 79.00 25,536,573 1,975,542,372 77.361 68.13 68.00 68.13 67.56 69.58 28,992,975 68.139 -0.19%
2019-10-28 0 77.50 77.45 77.50 75.50 78.20 35,436,386 2,730,730,526 77.060 68.26 68.22 68.26 66.50 68.88 40,232,738 67.873 3.68%
2019-10-25 0 74.75 74.70 74.75 74.05 75.75 17,481,160 1,305,815,216 74.698 65.84 65.79 65.84 65.22 66.72 19,847,253 65.793 -0.73%
2019-10-24 0 75.30 75.30 75.35 74.60 75.30 11,606,251 870,325,968 74.988 66.32 66.32 66.37 65.71 66.32 13,177,169 66.048 0.80%
2019-10-23 0 74.70 74.45 74.70 74.05 75.70 14,727,668 1,100,308,398 74.710 65.79 65.57 65.79 65.22 66.68 16,721,073 65.804 -0.73%
2019-10-22 0 75.25 75.25 75.30 74.85 75.70 22,943,912 1,724,236,066 75.150 66.28 66.28 66.32 65.93 66.68 26,049,395 66.191 0.07%
2019-10-21 0 75.20 75.20 75.30 75.15 76.50 14,883,526 1,128,070,072 75.793 66.24 66.24 66.32 66.19 67.38 16,898,027 66.758 -0.20%
2019-10-18 0 75.35 75.35 75.40 75.05 76.85 30,159,169 2,288,072,423 75.867 66.37 66.37 66.41 66.10 67.69 34,241,244 66.822 -0.53%
2019-10-17 0 75.75 75.75 75.80 75.30 76.75 29,744,853 2,256,536,257 75.863 66.72 66.72 66.76 66.32 67.60 33,770,850 66.819 0.93%
2019-10-16 0 75.05 75.00 75.05 73.55 75.40 60,661,824 4,522,081,904 74.546 66.10 66.06 66.10 64.78 66.41 68,872,466 65.659 1.83%
2019-10-15 0 73.70 73.70 73.75 73.40 74.50 21,399,460 1,579,906,918 73.829 64.91 64.91 64.96 64.65 65.62 24,295,900 65.028 -0.14%
2019-10-14 0 73.80 73.70 73.80 73.35 74.70 28,730,607 2,131,091,537 74.175 65.00 64.91 65.00 64.61 65.79 32,619,325 65.332 0.75%
2019-10-11 0 73.25 73.25 73.30 71.90 73.75 38,245,018 2,788,117,734 72.901 64.52 64.52 64.56 63.33 64.96 43,421,522 64.211 2.16%
2019-10-10 0 71.70 71.70 71.75 71.30 72.40 30,058,577 2,160,613,037 71.880 63.15 63.15 63.20 62.80 63.77 34,127,037 63.311 -1.10%
2019-10-09 0 72.50 72.45 72.50 71.95 74.15 48,939,152 3,578,815,154 73.128 63.86 63.81 63.86 63.37 65.31 55,563,118 64.410 -1.96%
2019-10-08 0 73.95 73.90 73.95 73.25 74.45 33,121,947 2,448,566,858 73.926 65.13 65.09 65.13 64.52 65.57 37,605,038 65.113 0.54%
2019-10-04 0 73.55 73.55 73.60 73.00 75.15 26,302,592 1,949,112,700 74.103 64.78 64.78 64.83 64.30 66.19 29,862,676 65.269 -1.41%
2019-10-03 0 74.60 74.60 74.65 73.50 74.65 26,841,682 1,993,597,654 74.272 65.71 65.71 65.75 64.74 65.75 30,474,732 65.418 0.34%
2019-10-02 0 74.35 74.35 74.40 73.05 74.85 24,713,962 1,834,650,767 74.235 65.49 65.49 65.53 64.34 65.93 28,059,023 65.385 0.41%
2019-09-30 0 74.05 74.00 74.05 73.05 74.15 27,681,059 2,040,324,274 73.708 65.22 65.18 65.22 64.34 65.31 31,427,720 64.921 0.07%
2019-09-27 0 74.00 73.95 74.00 73.65 74.45 20,560,572 1,521,274,551 73.990 65.18 65.13 65.18 64.87 65.57 23,343,467 65.169 -0.47%
2019-09-26 0 74.35 74.30 74.35 74.00 74.95 24,383,305 1,813,584,375 74.378 65.49 65.44 65.49 65.18 66.01 27,683,611 65.511 -0.20%
2019-09-25 0 74.50 74.45 74.50 74.25 75.00 30,019,129 2,241,092,424 74.655 65.62 65.57 65.62 65.40 66.06 34,082,250 65.755 -2.04%
2019-09-24 0 76.05 76.00 76.05 74.90 76.25 22,434,906 1,698,826,704 75.722 66.98 66.94 66.98 65.97 67.16 25,471,494 66.695 1.54%
2019-09-23 0 74.90 74.90 74.95 74.40 76.00 20,117,221 1,510,320,614 75.076 65.97 65.97 66.01 65.53 66.94 22,840,108 66.126 -0.73%
2019-09-20 0 75.45 75.45 75.50 75.05 76.90 44,035,725 3,332,563,949 75.679 66.46 66.46 66.50 66.10 67.73 49,996,007 66.657 -1.37%
2019-09-19 0 76.50 76.45 76.50 76.10 79.30 33,944,446 2,614,688,441 77.028 67.38 67.34 67.38 67.03 69.85 38,538,863 67.846 -3.04%
2019-09-18 0 78.90 78.80 78.90 78.20 79.20 13,962,711 1,099,659,697 78.757 69.49 69.41 69.49 68.88 69.76 15,852,579 69.368 0.70%
2019-09-17 0 78.35 78.30 78.35 78.05 79.35 21,851,749 1,712,661,239 78.376 69.01 68.97 69.01 68.75 69.89 24,809,406 69.033 -1.63%
2019-09-16 0 79.65 79.65 79.70 78.90 80.50 19,595,179 1,560,651,227 79.645 70.15 70.15 70.20 69.49 70.90 22,247,407 70.150 -1.30%
2019-09-13 0 80.70 80.70 80.75 79.10 80.70 14,968,242 1,199,634,202 80.145 71.08 71.08 71.12 69.67 71.08 16,994,209 70.591 1.89%
2019-09-12 0 79.20 79.20 79.30 78.75 80.80 20,957,133 1,664,421,430 79.420 69.76 69.76 69.85 69.36 71.17 23,793,703 69.952 -1.43%
2019-09-11 0 80.35 80.25 80.35 78.50 80.40 23,112,226 1,844,209,139 79.794 70.77 70.68 70.77 69.14 70.82 26,240,490 70.281 0.82%
2019-09-10 0 79.70 79.60 79.70 79.10 80.30 19,599,904 1,558,908,990 79.537 70.20 70.11 70.20 69.67 70.73 22,252,772 70.055 0.00%
2019-09-09 0 79.70 79.65 79.70 78.80 79.90 24,961,619 1,982,682,723 79.429 70.20 70.15 70.20 69.41 70.37 28,340,201 69.960 0.42%
2019-09-06 0 79.70 79.70 79.75 78.40 79.70 33,649,281 2,668,467,565 79.302 69.91 69.91 69.95 68.77 69.91 38,364,038 69.556 1.46%
2019-09-05 0 78.55 78.45 78.55 77.50 79.50 28,374,529 2,229,410,475 78.571 68.90 68.81 68.90 67.98 69.73 32,350,216 68.915 -1.07%
2019-09-04 0 79.40 79.30 79.40 75.30 80.00 49,089,267 3,822,759,481 77.874 69.64 69.55 69.64 66.05 70.17 55,967,392 68.303 5.87%
2019-09-03 0 75.00 75.00 75.05 74.70 75.85 15,283,896 1,148,910,296 75.171 65.78 65.78 65.83 65.52 66.53 17,425,394 65.933 -0.20%
2019-09-02 0 75.15 75.10 75.15 74.85 76.75 18,493,322 1,394,856,846 75.425 65.91 65.87 65.91 65.65 67.32 21,084,507 66.156 -1.44%
2019-08-30 0 76.25 76.15 76.25 75.10 78.30 30,312,349 2,326,631,303 76.755 66.88 66.79 66.88 65.87 68.68 34,559,553 67.322 -0.52%
2019-08-29 0 76.65 76.60 76.65 75.05 76.75 21,824,363 1,658,646,522 76.000 67.23 67.19 67.23 65.83 67.32 24,882,276 66.660 1.73%
2019-08-28 0 75.35 75.30 75.35 74.80 75.65 16,901,421 1,273,935,136 75.374 66.09 66.05 66.09 65.61 66.35 19,269,558 66.111 0.00%
2019-08-27 0 75.35 75.20 75.35 74.60 75.75 22,056,587 1,656,112,340 75.085 66.09 65.96 66.09 65.43 66.44 25,147,038 65.857 -0.20%
2019-08-26 0 75.50 75.50 75.55 74.05 75.85 32,269,053 2,421,262,411 75.034 66.22 66.22 66.27 64.95 66.53 36,790,420 65.812 -2.89%
2019-08-23 0 77.75 77.75 77.80 76.35 78.50 31,513,951 2,442,773,570 77.514 68.19 68.19 68.24 66.97 68.85 35,929,517 67.988 1.97%
2019-08-22 0 76.25 76.20 76.25 75.70 78.10 24,968,395 1,910,588,626 76.520 66.88 66.84 66.88 66.40 68.50 28,466,833 67.116 -1.61%
2019-08-21 0 77.50 77.45 77.50 76.60 77.50 18,848,986 1,454,156,710 77.148 67.98 67.93 67.98 67.19 67.98 21,490,005 67.667 0.13%
2019-08-20 0 77.40 77.40 77.60 77.10 78.25 21,611,371 1,674,010,757 77.460 67.89 67.89 68.06 67.62 68.63 24,639,441 67.940 -1.09%
2019-08-19 0 78.25 78.20 78.25 76.80 78.50 34,851,589 2,709,120,335 77.733 68.63 68.59 68.63 67.36 68.85 39,734,807 68.180 2.96%
2019-08-16 0 76.00 75.95 76.00 73.85 76.00 34,108,728 2,570,394,382 75.359 66.66 66.62 66.66 64.77 66.66 38,887,860 66.098 1.60%
2019-08-15 0 74.80 74.75 74.80 72.85 75.00 33,861,663 2,508,115,094 74.069 65.61 65.56 65.61 63.90 65.78 38,606,178 64.967 2.05%
2019-08-14 0 73.30 73.30 73.35 72.55 74.80 50,573,475 3,715,979,998 73.477 64.29 64.29 64.34 63.63 65.61 57,659,560 64.447 -0.14%
2019-08-13 0 73.40 73.40 73.45 73.40 74.50 40,302,535 2,985,245,962 74.071 64.38 64.38 64.42 64.38 65.34 45,949,510 64.968 -2.97%
2019-08-12 0 75.65 75.60 75.65 75.00 77.05 16,587,426 1,261,736,632 76.066 66.35 66.31 66.35 65.78 67.58 18,911,567 66.718 -0.20%
2019-08-09 0 75.80 75.75 75.80 75.65 78.50 31,252,707 2,400,294,736 76.803 66.48 66.44 66.48 66.35 68.85 35,631,669 67.364 -1.81%
2019-08-08 0 77.20 77.15 77.20 76.95 78.20 21,540,802 1,668,095,764 77.439 67.71 67.67 67.71 67.49 68.59 24,558,984 67.922 0.52%
2019-08-07 0 76.80 76.75 76.80 75.35 76.80 30,576,396 2,329,216,469 76.177 67.36 67.32 67.36 66.09 67.36 34,860,597 66.815 1.72%
2019-08-06 0 75.50 75.45 75.50 72.70 75.65 57,037,103 4,242,057,669 74.374 66.22 66.18 66.22 63.77 66.35 65,028,837 65.233 -0.13%
2019-08-05 0 75.60 75.60 75.70 75.05 76.80 36,607,687 2,774,907,217 75.801 66.31 66.31 66.40 65.83 67.36 41,736,960 66.486 -3.26%
2019-08-02 0 78.15 78.15 78.20 77.50 78.50 38,468,041 3,014,554,029 78.365 68.55 68.55 68.59 67.98 68.85 43,857,977 68.734 -1.94%
2019-08-01 0 79.70 79.70 79.80 79.15 80.35 33,980,583 2,710,459,249 79.765 69.91 69.91 69.99 69.42 70.48 38,741,760 69.962 -1.48%
2019-07-31 0 80.90 80.80 80.90 80.25 81.70 25,623,911 2,074,850,994 80.973 70.96 70.87 70.96 70.39 71.66 29,214,196 71.022 -2.00%
2019-07-30 0 82.55 82.55 82.60 81.20 83.20 27,161,165 2,239,165,085 82.440 72.41 72.41 72.45 71.22 72.98 30,966,842 72.308 -0.06%
2019-07-29 0 82.60 82.60 82.70 81.75 83.30 26,983,307 2,228,714,259 82.596 72.45 72.45 72.54 71.70 73.06 30,764,064 72.445 -1.90%
2019-07-26 0 84.20 84.20 84.25 84.00 84.65 25,031,452 2,116,537,979 84.555 73.85 73.85 73.90 73.68 74.25 28,538,725 74.164 -1.58%
2019-07-25 0 85.55 85.55 85.60 85.55 86.65 17,186,671 1,476,451,043 85.907 75.04 75.04 75.08 75.04 76.00 19,594,775 75.349 -1.44%
2019-07-24 0 86.80 86.80 86.85 86.60 87.50 13,562,096 1,179,861,086 86.997 76.13 76.13 76.18 75.96 76.75 15,462,344 76.305 -0.40%
2019-07-23 0 87.15 87.10 87.15 85.30 87.15 15,927,549 1,376,776,510 86.440 76.44 76.40 76.44 74.82 76.44 18,159,232 75.817 0.00%
2019-07-22 0 87.15 87.10 87.15 86.55 87.90 19,230,437 1,679,575,633 87.339 76.44 76.40 76.44 75.91 77.10 21,924,903 76.606 -1.53%
2019-07-19 0 88.50 88.50 88.55 86.10 88.50 19,997,601 1,756,572,438 87.839 77.62 77.62 77.67 75.52 77.62 22,799,558 77.044 2.73%
2019-07-18 0 86.15 86.10 86.15 84.55 86.15 13,338,089 1,142,103,635 85.627 75.56 75.52 75.56 74.16 75.56 15,206,951 75.104 0.76%
2019-07-17 0 85.50 85.45 85.50 84.60 85.65 13,644,339 1,163,387,997 85.265 74.99 74.95 74.99 74.20 75.12 15,556,111 74.787 0.12%
2019-07-16 0 85.40 85.35 85.40 84.60 85.80 16,119,300 1,372,381,346 85.139 74.90 74.86 74.90 74.20 75.26 18,377,850 74.676 -0.41%
2019-07-15 0 85.75 85.70 85.75 84.05 85.90 14,573,316 1,242,677,844 85.271 75.21 75.17 75.21 73.72 75.34 16,615,251 74.791 0.35%
2019-07-12 0 85.45 85.40 85.45 83.50 85.75 12,659,643 1,077,234,659 85.092 74.95 74.90 74.95 73.24 75.21 14,433,444 74.635 1.30%
2019-07-11 0 84.35 84.30 84.35 84.00 84.95 12,180,444 1,028,570,396 84.444 73.98 73.94 73.98 73.68 74.51 13,887,103 74.067 1.26%
2019-07-10 0 83.30 83.25 83.30 83.10 83.90 16,921,350 1,412,363,670 83.466 73.06 73.02 73.06 72.89 73.59 19,292,279 73.209 -0.66%
2019-07-09 0 83.85 83.85 83.95 83.15 84.45 19,328,746 1,618,239,643 83.722 73.55 73.55 73.63 72.93 74.07 22,036,986 73.433 -0.83%
2019-07-08 0 84.55 84.50 84.55 83.30 85.05 22,405,653 1,892,992,648 84.487 74.16 74.12 74.16 73.06 74.60 25,545,013 74.104 -1.97%
2019-07-05 0 86.25 86.25 86.30 86.00 86.90 9,589,905 828,646,223 86.408 75.65 75.65 75.69 75.43 76.22 10,933,591 75.789 0.29%
2019-07-04 0 86.00 86.00 86.05 85.85 87.30 13,280,189 1,147,616,630 86.416 75.43 75.43 75.47 75.30 76.57 15,140,938 75.796 -0.81%
2019-07-03 0 86.70 86.65 86.70 85.25 86.75 15,226,560 1,312,609,794 86.205 76.04 76.00 76.04 74.77 76.09 17,360,024 75.611 0.58%
2019-07-02 0 86.20 86.15 86.20 84.60 86.30 27,779,290 2,375,450,753 85.512 75.61 75.56 75.61 74.20 75.69 31,671,575 75.003 2.31%
2019-06-28 0 84.25 84.20 84.25 83.15 84.40 21,184,240 1,778,294,796 83.944 73.90 73.85 73.90 72.93 74.03 24,152,462 73.628 0.06%
2019-06-27 0 84.20 83.95 84.20 81.60 84.20 20,072,264 1,670,643,748 83.231 73.85 73.63 73.85 71.57 73.85 22,884,682 73.003 1.94%
2019-06-26 0 82.60 82.50 82.60 81.20 82.65 15,267,766 1,255,756,125 82.249 72.45 72.36 72.45 71.22 72.49 17,407,004 72.141 0.24%
2019-06-25 0 82.40 82.35 82.40 81.75 83.00 15,051,608 1,238,815,925 82.305 72.27 72.23 72.27 71.70 72.80 17,160,559 72.190 -0.54%
2019-06-24 0 82.85 82.80 82.85 82.25 83.00 17,981,980 1,488,219,777 82.762 72.67 72.62 72.67 72.14 72.80 20,501,519 72.591 0.18%
2019-06-21 0 82.70 82.60 82.70 81.90 82.70 24,281,500 2,001,062,462 82.411 72.54 72.45 72.54 71.83 72.54 27,683,694 72.283 0.79%
2019-06-20 0 82.05 82.00 82.05 80.10 82.05 23,748,424 1,931,788,303 81.344 71.97 71.92 71.97 70.26 71.97 27,075,926 71.347 2.56%
2019-06-19 0 80.00 79.80 80.00 78.90 80.05 28,331,012 2,256,156,657 79.636 70.17 69.99 70.17 69.20 70.21 32,300,602 69.849 4.30%
2019-06-18 0 76.70 76.70 76.75 75.25 77.40 19,516,720 1,492,870,147 76.492 67.27 67.27 67.32 66.00 67.89 22,251,298 67.091 1.99%
2019-06-17 0 75.20 75.20 75.25 74.50 76.20 21,301,388 1,605,234,017 75.358 65.96 65.96 66.00 65.34 66.84 24,286,024 66.097 1.90%
2019-06-14 0 73.80 73.80 73.85 73.65 75.45 22,604,582 1,674,823,706 74.092 64.73 64.73 64.77 64.60 66.18 25,771,815 64.987 -1.67%
2019-06-13 0 75.05 75.00 75.05 73.20 75.60 18,612,376 1,383,397,275 74.327 65.83 65.78 65.83 64.20 66.31 21,220,242 65.192 -0.07%
2019-06-12 0 75.10 75.10 75.15 74.85 76.55 20,671,433 1,557,063,773 75.324 65.87 65.87 65.91 65.65 67.14 23,567,804 66.067 -2.59%
2019-06-11 0 77.10 77.00 77.10 76.30 77.25 15,744,223 1,211,497,247 76.949 67.62 67.54 67.62 66.92 67.76 17,950,219 67.492 1.05%
2019-06-10 0 76.30 76.25 76.30 75.20 76.50 31,338,502 2,382,304,560 76.018 66.92 66.88 66.92 65.96 67.10 35,729,485 66.676 2.69%
2019-06-06 0 74.30 74.30 74.35 73.65 75.20 20,363,978 1,513,767,685 74.336 65.17 65.17 65.21 64.60 65.96 23,217,270 65.200 0.75%
2019-06-05 0 73.75 73.75 73.80 73.10 74.20 41,586,302 3,043,153,662 73.177 64.69 64.69 64.73 64.12 65.08 47,413,152 64.184 2.15%
2019-06-04 0 72.20 72.20 72.25 72.10 73.95 24,212,631 1,759,644,506 72.675 63.33 63.33 63.37 63.24 64.86 27,605,175 63.743 -0.35%
2019-06-03 0 72.45 72.45 72.50 72.25 74.00 24,448,627 1,779,849,182 72.800 63.55 63.55 63.59 63.37 64.91 27,874,238 63.853 -1.63%
2019-05-31 0 73.65 73.65 73.70 73.50 75.25 31,557,276 2,335,808,436 74.018 64.60 64.60 64.64 64.47 66.00 35,978,913 64.922 -1.87%
2019-05-30 0 75.05 75.00 75.05 74.75 77.50 20,979,353 1,583,943,314 75.500 65.83 65.78 65.83 65.56 67.98 23,918,868 66.222 -2.15%
2019-05-29 0 76.70 76.60 76.70 76.05 77.00 19,311,071 1,481,064,158 76.695 67.27 67.19 67.27 66.70 67.54 22,016,835 67.270 -1.03%
2019-05-28 0 77.50 77.25 77.50 75.05 77.50 30,121,259 2,313,402,135 76.803 67.98 67.76 67.98 65.83 67.98 34,341,689 67.364 2.31%
2019-05-27 0 75.75 75.65 75.75 75.05 75.90 9,005,789 680,382,132 75.549 66.44 66.35 66.44 65.83 66.57 10,267,632 66.265 0.40%
2019-05-24 0 75.45 75.40 75.45 74.70 75.70 13,938,873 1,048,963,329 75.255 66.18 66.13 66.18 65.52 66.40 15,891,913 66.006 0.73%
2019-05-23 0 74.90 74.90 74.95 74.55 75.80 15,583,349 1,170,409,967 75.106 65.70 65.70 65.74 65.39 66.48 17,766,804 65.876 -1.51%
2019-05-22 0 76.05 75.80 76.05 74.80 76.25 13,579,719 1,027,974,940 75.699 66.70 66.48 66.70 65.61 66.88 15,482,437 66.396 1.40%
2019-05-21 0 75.00 75.00 75.05 74.80 76.45 22,023,108 1,665,163,338 75.610 65.78 65.78 65.83 65.61 67.05 25,108,868 66.318 -1.06%
2019-05-20 0 76.75 76.75 76.95 76.55 78.05 17,236,755 1,329,536,689 77.134 66.49 66.49 66.66 66.32 67.62 19,896,336 66.823 -0.39%
2019-05-17 0 77.05 77.05 77.10 76.35 78.15 18,682,259 1,438,716,769 77.010 66.75 66.75 66.79 66.14 67.70 21,564,877 66.716 0.06%
2019-05-16 0 77.00 76.95 77.00 76.55 78.00 18,666,108 1,438,237,067 77.051 66.71 66.66 66.71 66.32 67.57 21,546,234 66.751 -0.52%
2019-05-15 0 77.40 77.40 77.45 77.00 78.40 23,689,641 1,838,144,496 77.593 67.05 67.05 67.10 66.71 67.92 27,344,884 67.221 2.25%
2019-05-14 0 75.70 75.70 75.80 75.60 76.95 36,470,920 2,777,759,988 76.164 65.58 65.58 65.67 65.49 66.66 42,098,277 65.983 -2.89%
2019-05-10 0 77.95 77.90 77.95 75.95 78.35 43,964,709 3,399,863,217 77.332 67.53 67.49 67.53 65.80 67.88 50,748,335 66.995 0.39%
2019-05-09 0 77.65 77.65 77.70 77.35 80.40 29,936,417 2,348,730,046 78.457 67.27 67.27 67.31 67.01 69.65 34,555,519 67.970 -3.42%
2019-05-08 0 80.40 80.35 80.40 80.05 81.50 23,874,879 1,927,073,420 80.716 69.65 69.61 69.65 69.35 70.61 27,558,703 69.926 -1.71%
2019-05-07 0 81.80 81.80 81.85 80.80 82.60 28,566,950 2,335,560,153 81.757 70.87 70.87 70.91 70.00 71.56 32,974,747 70.829 1.68%
2019-05-06 0 80.45 80.45 80.50 79.90 81.95 37,557,223 3,027,280,253 80.604 69.70 69.70 69.74 69.22 71.00 43,352,193 69.830 -3.59%
2019-05-03 0 83.45 83.35 83.45 82.40 84.00 18,782,409 1,562,980,178 83.215 72.30 72.21 72.30 71.39 72.77 21,680,480 72.092 0.24%
2019-05-02 0 83.25 83.20 83.25 80.20 83.70 26,553,168 2,187,629,380 82.387 72.12 72.08 72.12 69.48 72.51 30,650,244 71.374 4.13%
2019-04-30 0 79.95 79.95 80.00 79.45 80.70 11,663,902 933,289,783 80.015 69.26 69.26 69.31 68.83 69.91 13,463,608 69.319 -0.44%
2019-04-29 0 80.30 80.30 80.40 79.95 80.60 5,439,951 436,746,612 80.285 69.57 69.57 69.65 69.26 69.83 6,279,320 69.553 0.50%
2019-04-26 0 79.90 79.80 79.90 79.40 80.25 12,407,065 989,984,545 79.792 69.22 69.13 69.22 68.79 69.52 14,321,439 69.126 0.06%
2019-04-25 0 79.85 79.85 80.00 79.60 80.90 14,507,877 1,163,439,576 80.194 69.18 69.18 69.31 68.96 70.09 16,746,400 69.474 -0.44%
2019-04-24 0 80.20 80.20 80.35 79.95 81.30 15,979,387 1,286,366,155 80.502 69.48 69.48 69.61 69.26 70.43 18,444,960 69.741 -0.12%
2019-04-23 0 80.30 80.15 80.30 79.50 80.65 13,693,259 1,096,460,680 80.073 69.57 69.44 69.57 68.87 69.87 15,806,089 69.370 0.75%
2019-04-18 0 79.70 79.70 79.75 79.60 80.40 10,798,161 863,295,458 79.948 69.05 69.05 69.09 68.96 69.65 12,464,286 69.262 -0.25%
2019-04-17 0 79.90 79.85 79.90 79.50 81.00 13,179,038 1,054,868,809 80.041 69.22 69.18 69.22 68.87 70.17 15,212,525 69.342 -1.24%
2019-04-16 0 80.90 80.75 80.90 79.70 80.90 12,980,862 1,043,248,226 80.368 70.09 69.96 70.09 69.05 70.09 14,983,771 69.625 1.13%
2019-04-15 0 80.00 79.95 80.00 79.75 81.00 21,240,431 1,703,385,237 80.195 69.31 69.26 69.31 69.09 70.17 24,517,768 69.476 0.88%
2019-04-12 0 79.30 79.30 79.35 79.00 80.25 14,914,558 1,183,726,653 79.367 68.70 68.70 68.74 68.44 69.52 17,215,831 68.758 -0.87%
2019-04-11 0 80.00 79.95 80.00 79.70 80.35 26,271,760 2,101,817,805 80.003 69.31 69.26 69.31 69.05 69.61 30,325,416 69.309 -0.31%
2019-04-10 0 80.25 80.20 80.25 79.30 80.40 15,389,250 1,230,324,951 79.947 69.52 69.48 69.52 68.70 69.65 17,763,766 69.260 0.69%
2019-04-09 0 79.70 79.65 79.75 79.45 80.05 17,545,438 1,399,290,360 79.752 69.05 69.00 69.09 68.83 69.35 20,252,648 69.092 -0.38%
2019-04-08 0 80.00 79.90 80.00 79.60 81.15 24,601,475 1,973,742,243 80.229 69.31 69.22 69.31 68.96 70.30 28,397,411 69.504 0.00%
2019-04-04 0 80.00 79.95 80.00 79.55 80.80 23,688,044 1,898,075,511 80.128 69.31 69.26 69.31 68.92 70.00 27,343,040 69.417 -1.05%
2019-04-03 0 80.85 80.85 80.90 80.35 81.50 30,891,400 2,501,299,955 80.971 70.04 70.04 70.09 69.61 70.61 35,657,853 70.147 1.06%
2019-04-02 0 80.00 79.95 80.00 79.20 80.80 20,755,037 1,656,520,264 79.813 69.31 69.26 69.31 68.61 70.00 23,957,479 69.144 1.14%
2019-04-01 0 79.10 79.05 79.10 78.45 79.75 21,364,392 1,689,987,871 79.103 68.53 68.48 68.53 67.96 69.09 24,660,855 68.529 1.22%
2019-03-29 0 78.15 78.05 78.15 76.15 78.20 21,539,212 1,670,039,721 77.535 67.70 67.62 67.70 65.97 67.75 24,862,650 67.171 2.29%
2019-03-28 0 76.40 76.35 76.40 76.00 77.20 14,689,188 1,126,298,309 76.675 66.19 66.14 66.19 65.84 66.88 16,955,687 66.426 0.07%
2019-03-27 0 76.35 76.35 76.40 75.20 76.80 18,655,367 1,418,172,796 76.020 66.14 66.14 66.19 65.15 66.53 21,533,836 65.858 0.93%
2019-03-26 0 75.65 75.60 75.65 75.05 75.65 23,342,214 1,760,513,164 75.422 65.54 65.49 65.54 65.02 65.54 26,943,850 65.340 0.33%
2019-03-25 0 75.40 75.40 75.45 74.05 75.70 21,593,751 1,621,533,289 75.093 65.32 65.32 65.36 64.15 65.58 24,925,604 65.055 -2.20%
2019-03-22 0 77.10 77.05 77.10 76.05 77.15 12,200,769 936,155,366 76.729 66.79 66.75 66.79 65.88 66.84 14,083,312 66.473 1.11%
2019-03-21 0 76.25 76.25 76.30 76.25 78.00 17,894,690 1,378,587,481 77.039 66.06 66.06 66.10 66.06 67.57 20,655,789 66.741 -1.61%
2019-03-20 0 77.50 77.50 77.55 77.50 78.80 18,690,139 1,458,286,529 78.024 67.14 67.14 67.18 67.14 68.27 21,573,973 67.595 -1.02%
2019-03-19 0 78.30 78.30 78.65 78.30 78.95 22,630,431 1,778,554,808 78.591 67.83 67.83 68.14 67.83 68.40 26,122,241 68.086 -0.95%
2019-03-18 0 79.05 79.05 79.10 77.90 79.45 22,596,723 1,776,974,947 78.639 68.48 68.48 68.53 67.49 68.83 26,083,332 68.127 0.70%
2019-03-15 0 78.50 78.50 78.55 77.50 79.10 32,346,581 2,538,501,002 78.478 68.01 68.01 68.05 67.14 68.53 37,337,564 67.988 -0.32%
2019-03-14 0 78.75 78.70 78.75 78.20 78.95 14,730,277 1,158,190,943 78.627 68.22 68.18 68.22 67.75 68.40 17,003,116 68.116 0.06%
2019-03-13 0 78.70 78.65 78.70 77.55 78.75 21,066,182 1,649,338,008 78.293 68.18 68.14 68.18 67.18 68.22 24,316,632 67.828 0.70%
2019-03-12 0 78.15 78.10 78.15 77.50 78.40 19,257,668 1,501,505,244 77.969 67.70 67.66 67.70 67.14 67.92 22,229,070 67.547 1.76%
2019-03-11 0 76.80 76.75 76.80 74.80 76.80 16,176,559 1,229,862,474 76.027 66.53 66.49 66.53 64.80 66.53 18,672,555 65.865 2.40%
2019-03-08 0 75.00 75.00 75.05 74.70 76.15 27,344,600 2,061,727,946 75.398 64.97 64.97 65.02 64.71 65.97 31,563,792 65.319 -2.09%
2019-03-07 0 76.60 76.55 76.60 76.55 77.95 21,451,938 1,653,295,368 77.070 66.36 66.32 66.36 66.32 67.53 24,761,910 66.768 -1.29%
2019-03-06 0 77.60 77.55 77.60 77.25 79.00 14,209,942 1,104,613,559 77.735 67.23 67.18 67.23 66.92 68.44 16,402,495 67.344 0.13%
2019-03-05 0 77.50 77.45 77.50 77.10 78.05 21,351,723 1,657,267,919 77.618 67.14 67.10 67.14 66.79 67.62 24,646,232 67.242 -1.27%
2019-03-04 0 78.50 78.45 78.50 78.05 79.85 25,470,507 2,005,113,337 78.723 68.01 67.96 68.01 67.62 69.18 29,400,532 68.200 -0.63%
2019-03-01 0 79.00 79.00 79.05 78.25 79.40 25,306,014 1,995,044,922 78.837 68.44 68.44 68.48 67.79 68.79 29,210,658 68.299 0.64%
2019-02-28 0 78.50 78.45 78.50 77.00 78.75 35,661,001 2,791,302,639 78.273 68.01 67.96 68.01 66.71 68.22 41,163,390 67.810 1.95%
2019-02-27 0 77.00 76.95 77.00 75.80 77.95 32,000,372 2,467,723,374 77.115 66.71 66.66 66.71 65.67 67.53 36,937,936 66.807 1.65%
2019-02-26 0 75.75 75.70 75.75 75.35 76.20 20,065,858 1,521,475,097 75.824 65.62 65.58 65.62 65.28 66.01 23,161,961 65.689 -1.11%
2019-02-25 0 76.60 76.60 76.65 76.25 77.55 23,326,684 1,787,379,583 76.624 66.36 66.36 66.40 66.06 67.18 26,925,923 66.381 0.07%
2019-02-22 0 76.55 76.50 76.55 75.10 76.55 15,988,296 1,211,810,572 75.794 66.32 66.27 66.32 65.06 66.32 18,455,243 65.662 0.99%
2019-02-21 0 75.80 75.75 75.80 75.30 76.45 20,946,973 1,588,528,608 75.836 65.67 65.62 65.67 65.23 66.23 24,179,030 65.699 0.07%
2019-02-20 0 75.75 75.70 75.75 74.65 76.00 18,456,346 1,393,972,788 75.528 65.62 65.58 65.62 64.67 65.84 21,304,106 65.432 2.09%
2019-02-19 0 74.20 74.10 74.20 73.55 74.60 13,787,448 1,020,693,348 74.031 64.28 64.19 64.28 63.72 64.63 15,914,811 64.135 -0.27%
2019-02-18 0 74.40 74.35 74.40 73.55 74.60 19,895,375 1,477,297,461 74.253 64.45 64.41 64.45 63.72 64.63 22,965,173 64.328 1.64%
2019-02-15 0 73.20 73.05 73.20 72.90 74.50 20,076,236 1,476,389,777 73.539 63.42 63.29 63.42 63.16 64.54 23,173,941 63.709 -2.14%
2019-02-14 0 74.80 74.75 74.80 73.50 75.15 18,764,234 1,399,707,663 74.594 64.80 64.76 64.80 63.68 65.10 21,659,501 64.623 0.40%
2019-02-13 0 74.50 74.45 74.50 72.25 74.50 24,595,799 1,812,372,500 73.686 64.54 64.50 64.54 62.59 64.54 28,390,859 63.836 2.05%
2019-02-12 0 73.00 72.95 73.00 72.60 74.00 28,688,709 2,098,732,922 73.155 63.24 63.20 63.24 62.90 64.11 33,115,293 63.377 -1.88%
2019-02-11 0 74.40 74.30 74.40 73.65 74.40 28,823,625 2,132,499,071 73.984 64.45 64.37 64.45 63.81 64.45 33,271,026 64.095 0.47%
2019-02-08 0 74.05 74.00 74.05 72.05 74.35 41,814,577 3,072,694,811 73.484 64.15 64.11 64.15 62.42 64.41 48,266,444 63.661 2.21%
2019-02-04 0 72.45 72.40 72.45 71.10 72.55 24,289,373 1,749,559,919 72.030 62.77 62.72 62.77 61.60 62.85 28,037,152 62.401 3.65%
2019-02-01 0 69.90 69.80 69.90 68.80 71.20 19,772,828 1,384,146,241 70.002 60.56 60.47 60.56 59.60 61.68 22,823,718 60.645 -0.85%
2019-01-31 0 70.50 70.45 70.50 69.15 70.85 24,201,592 1,700,451,612 70.262 61.08 61.03 61.08 59.91 61.38 27,935,827 60.870 2.40%
2019-01-30 0 68.85 68.80 68.85 67.70 68.95 23,329,703 1,593,527,163 68.305 59.65 59.60 59.65 58.65 59.73 26,929,408 59.174 0.29%
2019-01-29 0 68.65 68.60 68.65 68.25 69.50 23,856,227 1,642,272,594 68.840 59.47 59.43 59.47 59.13 60.21 27,537,173 59.638 -1.79%
2019-01-28 0 69.90 69.70 69.90 69.25 70.40 12,993,271 907,072,807 69.811 60.56 60.38 60.56 59.99 60.99 14,998,095 60.479 0.58%
2019-01-25 0 69.50 69.45 69.50 68.55 69.70 15,737,447 1,090,655,972 69.303 60.21 60.17 60.21 59.39 60.38 18,165,689 60.039 1.76%
2019-01-24 0 68.30 68.25 68.30 67.10 68.50 17,567,794 1,193,685,360 67.947 59.17 59.13 59.17 58.13 59.34 20,278,453 58.865 -0.22%
2019-01-23 0 68.45 68.35 68.45 67.80 68.90 12,909,665 881,764,462 68.303 59.30 59.21 59.30 58.74 59.69 14,901,589 59.173 -0.51%
2019-01-22 0 68.80 68.70 68.80 68.00 68.90 17,501,677 1,198,663,313 68.488 59.60 59.52 59.60 58.91 59.69 20,202,135 59.333 0.29%
2019-01-21 0 68.60 68.60 68.65 68.50 69.85 15,291,494 1,052,772,872 68.847 59.43 59.43 59.47 59.34 60.51 17,650,927 59.644 -1.86%
2019-01-18 0 69.90 69.85 69.90 68.60 70.00 18,072,715 1,256,986,820 69.552 60.56 60.51 60.56 59.43 60.64 20,861,282 60.255 1.82%
2019-01-17 0 68.65 68.65 68.70 68.45 69.80 15,304,850 1,058,305,445 69.148 59.47 59.47 59.52 59.30 60.47 17,666,344 59.905 -1.51%
2019-01-16 0 69.70 69.65 69.70 68.55 69.75 21,794,363 1,512,631,248 69.405 60.38 60.34 60.38 59.39 60.43 25,157,170 60.127 0.14%
2019-01-15 0 69.60 69.60 69.65 67.55 69.60 24,123,373 1,661,824,292 68.889 60.30 60.30 60.34 58.52 60.30 27,845,539 59.680 3.73%
2019-01-14 0 67.10 67.05 67.10 66.35 67.45 13,877,459 928,416,109 66.901 58.13 58.09 58.13 57.48 58.43 16,018,710 57.958 -0.30%
2019-01-11 0 67.30 67.30 67.35 66.75 67.50 17,283,945 1,162,711,277 67.271 58.30 58.30 58.35 57.83 58.48 19,950,807 58.279 0.75%
2019-01-10 0 66.80 66.70 66.80 65.60 67.00 22,276,664 1,477,370,999 66.319 57.87 57.78 57.87 56.83 58.04 25,713,888 57.454 1.37%
2019-01-09 0 65.90 65.80 65.90 65.00 65.95 31,453,181 2,063,364,705 65.601 57.09 57.00 57.09 56.31 57.13 36,306,315 56.832 2.97%
2019-01-08 0 64.00 63.90 64.00 63.30 64.25 19,412,127 1,241,421,382 63.951 55.44 55.36 55.44 54.84 55.66 22,407,362 55.402 1.11%
2019-01-07 0 63.30 63.30 63.35 63.05 64.50 17,478,541 1,110,392,938 63.529 54.84 54.84 54.88 54.62 55.88 20,175,429 55.037 -0.24%
2019-01-04 0 63.45 63.40 63.45 61.00 63.45 25,312,949 1,582,264,416 62.508 54.97 54.93 54.97 52.85 54.97 29,218,663 54.153 2.59%
2019-01-03 0 61.85 61.85 61.90 61.40 62.70 24,916,086 1,544,627,182 61.993 53.58 53.58 53.63 53.19 54.32 28,760,565 53.706 -1.75%
2019-01-02 0 62.95 62.90 62.95 62.60 65.00 21,983,005 1,391,765,309 63.311 54.54 54.49 54.54 54.23 56.31 25,374,919 54.848 -3.15%
2018-12-31 0 65.00 65.00 65.05 64.30 65.30 11,782,085 765,115,278 64.939 56.31 56.31 56.35 55.70 56.57 13,600,026 56.258 1.33%
2018-12-28 0 64.15 64.15 64.20 63.30 64.35 15,521,921 993,083,086 63.979 55.57 55.57 55.62 54.84 55.75 17,916,908 55.427 0.71%
2018-12-27 0 63.70 63.65 63.70 63.45 64.95 18,479,943 1,186,860,509 64.224 55.19 55.14 55.19 54.97 56.27 21,331,344 55.639 -0.47%
2018-12-24 0 64.00 63.80 64.00 63.25 64.00 9,995,675 635,996,994 63.627 55.44 55.27 55.44 54.80 55.44 11,537,979 55.122 -1.23%
2018-12-21 0 64.80 64.70 64.80 63.25 64.90 30,089,234 1,931,269,177 64.185 56.14 56.05 56.14 54.80 56.22 34,731,915 55.605 1.01%
2018-12-20 0 64.15 64.10 64.15 63.60 64.70 16,905,196 1,083,162,821 64.073 55.57 55.53 55.57 55.10 56.05 19,513,618 55.508 -0.47%
2018-12-19 0 64.45 64.35 64.45 63.40 64.80 19,503,636 1,250,472,405 64.115 55.83 55.75 55.83 54.93 56.14 22,512,990 55.544 1.74%
2018-12-18 0 63.35 63.35 63.40 63.35 64.65 22,929,966 1,462,103,912 63.764 54.88 54.88 54.93 54.88 56.01 26,467,993 55.240 -0.63%
2018-12-17 0 63.75 63.70 63.75 62.85 64.30 17,383,145 1,105,749,857 63.610 55.23 55.19 55.23 54.45 55.70 20,065,314 55.108 -0.47%
2018-12-14 0 64.05 63.90 64.05 63.25 64.05 16,690,840 1,064,817,331 63.797 55.49 55.36 55.49 54.80 55.49 19,266,188 55.269 -0.85%
2018-12-13 0 64.60 64.55 64.60 63.70 65.00 19,860,850 1,279,595,210 64.428 55.96 55.92 55.96 55.19 56.31 22,925,321 55.816 1.02%
2018-12-12 0 63.95 63.90 63.95 62.60 64.00 19,515,436 1,241,638,536 63.623 55.40 55.36 55.40 54.23 55.44 22,526,611 55.119 2.57%
2018-12-11 0 62.35 62.30 62.35 61.55 62.60 20,868,696 1,296,379,301 62.121 54.02 53.97 54.02 53.32 54.23 24,088,675 53.817 0.73%
2018-12-10 0 61.90 61.90 61.95 61.00 63.10 26,029,035 1,607,563,149 61.760 53.63 53.63 53.67 52.85 54.67 30,045,239 53.505 -1.82%
2018-12-07 0 63.05 63.05 63.10 62.90 64.40 21,281,751 1,348,674,826 63.372 54.62 54.62 54.67 54.49 55.79 24,565,463 54.901 -0.24%
2018-12-06 0 63.20 63.15 63.20 63.00 63.90 20,927,903 1,324,929,161 63.309 54.75 54.71 54.75 54.58 55.36 24,157,017 54.847 -2.47%
2018-12-05 0 64.80 64.75 64.80 64.70 65.90 22,118,378 1,440,546,905 65.129 56.14 56.09 56.14 56.05 57.09 25,531,179 56.423 -3.28%
2018-12-04 0 67.00 66.95 67.00 65.50 67.00 25,302,558 1,682,664,090 66.502 58.04 58.00 58.04 56.74 58.04 29,206,669 57.612 1.13%
2018-12-03 0 66.25 66.20 66.25 64.80 66.75 41,438,754 2,714,901,713 65.516 57.39 57.35 57.39 56.14 57.83 47,832,633 56.758 3.76%
2018-11-30 0 63.85 63.85 64.00 63.85 65.00 25,713,026 1,651,408,662 64.225 55.32 55.32 55.44 55.32 56.31 29,680,471 55.640 -0.85%
2018-11-29 0 64.40 64.40 64.45 64.30 66.05 26,384,090 1,716,008,579 65.040 55.79 55.79 55.83 55.70 57.22 30,455,078 56.346 -0.46%
2018-11-28 0 64.70 64.70 64.75 64.05 65.00 16,541,180 1,070,172,618 64.697 56.05 56.05 56.09 55.49 56.31 19,093,436 56.049 0.54%
2018-11-27 0 64.35 64.35 64.40 64.25 65.00 18,733,356 1,209,799,348 64.580 55.75 55.75 55.79 55.66 56.31 21,623,858 55.947 -0.85%
2018-11-26 0 64.90 64.90 64.95 63.95 65.30 20,943,898 1,357,679,348 64.825 56.22 56.22 56.27 55.40 56.57 24,175,480 56.159 1.80%
2018-11-23 0 63.75 63.75 63.80 63.25 63.90 7,624,016 485,169,748 63.637 55.23 55.23 55.27 54.80 55.36 8,800,379 55.131 0.16%
2018-11-22 0 63.65 63.65 63.70 63.35 64.20 11,206,679 715,338,503 63.831 55.14 55.14 55.19 54.88 55.62 12,935,837 55.299 0.32%
2018-11-21 0 63.45 63.45 63.50 61.65 63.90 23,137,328 1,458,989,290 63.058 54.97 54.97 55.01 53.41 55.36 26,707,350 54.629 1.12%
2018-11-20 0 62.75 62.75 62.80 62.60 64.50 35,214,407 2,243,345,212 63.705 54.36 54.36 54.41 54.23 55.88 40,647,887 55.190 -4.27%
2018-11-19 0 65.55 65.50 65.55 65.05 66.00 23,466,983 1,537,582,808 65.521 56.79 56.74 56.79 56.35 57.18 27,087,870 56.763 1.47%
2018-11-16 0 64.60 64.50 64.60 63.30 64.75 13,260,093 851,760,378 64.235 55.96 55.88 55.96 54.84 56.09 15,306,087 55.648 0.62%
2018-11-15 0 64.20 64.10 64.20 62.90 64.45 17,295,141 1,101,733,277 63.702 55.62 55.53 55.62 54.49 55.83 19,963,731 55.187 1.10%
2018-11-14 0 63.50 63.50 63.55 63.10 64.30 17,774,069 1,131,821,136 63.678 55.01 55.01 55.06 54.67 55.70 20,516,556 55.166 -1.93%
2018-11-13 0 64.75 64.70 64.75 62.50 64.80 19,299,743 1,233,573,712 63.917 56.09 56.05 56.09 54.15 56.14 22,277,637 55.373 1.73%
2018-11-12 0 63.65 63.60 63.65 62.40 64.15 14,090,679 895,441,830 63.549 55.14 55.10 55.14 54.06 55.57 16,264,830 55.054 1.60%
2018-11-09 0 62.65 62.60 62.65 62.45 63.30 18,304,437 1,149,326,270 62.789 54.28 54.23 54.28 54.10 54.84 21,128,758 54.396 -1.10%
2018-11-08 0 63.35 63.35 63.40 63.00 65.20 18,245,456 1,164,848,945 63.843 54.88 54.88 54.93 54.58 56.48 21,060,677 55.309 -0.39%
2018-11-07 0 63.60 63.50 63.60 62.50 64.40 24,427,253 1,547,576,776 63.355 55.10 55.01 55.10 54.15 55.79 28,196,307 54.886 1.76%
2018-11-06 0 62.50 62.45 62.50 61.70 62.50 16,245,497 1,009,306,176 62.128 54.15 54.10 54.15 53.45 54.15 18,752,130 53.824 0.48%
2018-11-05 0 62.20 62.20 62.25 62.05 63.35 19,638,447 1,229,606,619 62.612 53.89 53.89 53.93 53.76 54.88 22,668,602 54.243 -3.19%
2018-11-02 0 64.25 64.20 64.25 62.00 64.80 40,719,541 2,589,343,149 63.590 55.66 55.62 55.66 53.71 56.14 47,002,448 55.090 4.81%
2018-11-01 0 61.30 61.20 61.30 59.65 61.45 35,655,967 2,169,133,226 60.835 53.11 53.02 53.11 51.68 53.24 41,157,579 52.703 3.29%
2018-10-31 0 59.35 59.35 59.40 58.30 59.55 31,517,662 1,856,597,396 58.907 51.42 51.42 51.46 50.51 51.59 36,380,745 51.032 1.89%
2018-10-30 0 58.25 58.25 58.30 58.20 59.90 28,949,392 1,708,959,923 59.033 50.46 50.46 50.51 50.42 51.89 33,416,199 51.142 -2.18%
2018-10-29 0 59.55 59.50 59.55 59.00 60.50 23,694,550 1,411,878,047 59.587 51.59 51.55 51.59 51.11 52.41 27,350,550 51.622 0.25%
2018-10-26 0 59.40 59.35 59.40 59.15 60.30 26,477,457 1,576,845,866 59.554 51.46 51.42 51.46 51.24 52.24 30,562,851 51.594 0.08%
2018-10-25 0 59.35 59.35 59.40 58.80 59.75 35,315,626 2,089,585,417 59.169 51.42 51.42 51.46 50.94 51.76 40,764,724 51.260 -2.22%
2018-10-24 0 60.70 60.70 60.80 60.60 62.25 30,183,937 1,852,093,374 61.360 52.59 52.59 52.67 52.50 53.93 34,841,231 53.158 -1.54%
2018-10-23 0 61.65 61.60 61.65 61.60 63.90 23,570,949 1,470,633,515 62.392 53.41 53.37 53.41 53.37 55.36 27,207,878 54.052 -4.64%
2018-10-22 0 64.65 64.60 64.65 63.00 64.70 26,036,414 1,667,082,742 64.029 56.01 55.96 56.01 54.58 56.05 30,053,757 55.470 3.77%
2018-10-19 0 62.30 62.25 62.30 61.00 62.60 21,407,645 1,324,579,859 61.874 53.97 53.93 53.97 52.85 54.23 24,710,782 53.603 0.73%
2018-10-18 0 61.85 61.80 61.85 61.35 63.00 26,490,551 1,640,594,542 61.931 53.58 53.54 53.58 53.15 54.58 30,577,966 53.653 0.65%
2018-10-16 0 61.45 61.40 61.45 60.65 62.80 24,133,539 1,484,917,301 61.529 53.24 53.19 53.24 52.54 54.41 27,857,274 53.304 -1.52%
2018-10-15 0 62.40 62.40 62.45 61.50 63.20 30,309,595 1,896,414,858 62.568 54.06 54.06 54.10 53.28 54.75 34,986,277 54.205 -0.87%
2018-10-12 0 62.95 62.90 62.95 60.70 63.05 39,658,831 2,455,477,459 61.915 54.54 54.49 54.54 52.59 54.62 45,778,073 53.639 4.05%
2018-10-11 0 60.50 60.50 60.55 60.25 61.40 32,436,707 1,970,026,648 60.734 52.41 52.41 52.46 52.20 53.19 37,441,596 52.616 -4.27%
2018-10-10 0 63.20 63.20 63.40 63.20 64.30 21,432,347 1,362,625,226 63.578 54.75 54.75 54.93 54.75 55.70 24,739,296 55.079 0.32%
2018-10-09 0 63.00 63.00 63.05 62.85 63.90 19,163,010 1,210,039,818 63.145 54.58 54.58 54.62 54.45 55.36 22,119,807 54.704 -0.87%
2018-10-08 0 63.55 63.50 63.55 63.35 64.90 21,083,430 1,349,116,018 63.989 55.06 55.01 55.06 54.88 56.22 24,336,542 55.436 -0.31%
2018-10-05 0 63.75 63.75 63.85 62.60 64.25 26,891,192 1,710,349,483 63.603 55.23 55.23 55.32 54.23 55.66 31,040,425 55.101 -0.31%
2018-10-04 0 63.95 63.95 64.00 63.65 66.45 30,856,278 1,985,432,032 64.345 55.40 55.40 55.44 55.14 57.57 35,617,312 55.743 -2.81%
2018-10-03 0 65.80 65.75 65.80 65.20 67.80 35,828,629 2,374,774,788 66.281 57.00 56.96 57.00 56.48 58.74 41,356,882 57.422 -2.59%
2018-10-02 0 67.55 67.50 67.55 67.15 69.50 39,446,639 2,691,250,696 68.225 58.52 58.48 58.52 58.17 60.21 45,533,140 59.105 -3.36%
2018-09-28 0 69.90 69.90 69.95 69.40 70.10 28,986,361 2,025,251,611 69.869 60.56 60.56 60.60 60.12 60.73 33,458,872 60.530 1.30%
2018-09-27 0 69.00 68.95 69.00 68.50 69.50 24,046,218 1,658,192,249 68.959 59.78 59.73 59.78 59.34 60.21 27,756,479 59.741 1.32%
2018-09-26 0 68.10 68.00 68.10 66.60 68.25 31,514,719 2,132,419,342 67.664 59.00 58.91 59.00 57.70 59.13 36,377,348 58.619 1.79%
2018-09-24 0 66.90 66.90 67.05 66.85 69.00 26,228,571 1,772,068,528 67.563 57.96 57.96 58.09 57.91 59.78 30,275,563 58.531 -1.33%
2018-09-21 0 67.80 67.75 67.80 66.10 67.80 30,036,985 2,019,037,580 67.218 58.74 58.69 58.74 57.26 58.74 34,671,604 58.233 3.51%
2018-09-20 0 65.50 65.50 65.55 64.90 65.90 18,604,288 1,216,861,701 65.408 56.74 56.74 56.79 56.22 57.09 21,474,875 56.664 -0.38%
2018-09-19 0 65.75 65.65 65.75 64.70 65.90 15,286,117 1,001,587,168 65.523 56.96 56.87 56.96 56.05 57.09 17,644,720 56.764 0.92%
2018-09-18 0 65.15 65.00 65.15 63.60 65.20 18,279,504 1,181,626,310 64.642 56.44 56.31 56.44 55.10 56.48 21,099,978 56.001 1.24%
2018-09-17 0 64.35 64.30 64.35 63.35 65.20 12,477,470 801,231,578 64.214 55.75 55.70 55.75 54.88 56.48 14,402,707 55.631 -0.69%
2018-09-14 0 64.80 64.70 64.80 64.00 65.10 13,684,869 884,358,121 64.623 56.14 56.05 56.14 55.44 56.40 15,796,404 55.985 1.25%
2018-09-13 0 64.00 63.95 64.00 62.75 64.70 21,850,529 1,388,310,407 63.537 55.44 55.40 55.44 54.36 56.05 25,222,002 55.044 1.91%
2018-09-12 0 62.80 62.80 62.85 62.35 63.05 24,097,400 1,511,897,073 62.741 54.41 54.41 54.45 54.02 54.62 27,815,559 54.354 1.29%
2018-09-11 0 62.00 62.00 62.05 62.00 63.75 26,989,549 1,693,575,096 62.749 53.71 53.71 53.76 53.71 55.23 31,153,958 54.361 0.24%
2018-09-10 0 61.85 61.85 61.95 61.50 63.80 32,367,977 2,020,650,225 62.427 53.58 53.58 53.67 53.28 55.27 37,362,262 54.083 -2.99%
2018-09-07 0 64.05 64.00 64.05 63.00 65.50 27,947,373 1,791,969,804 64.119 55.24 55.19 55.24 54.33 56.49 32,407,314 55.295 -0.70%
2018-09-06 0 64.50 64.50 64.55 63.95 65.70 27,650,094 1,790,992,815 64.773 55.62 55.62 55.67 55.15 56.66 32,062,594 55.859 -1.98%
2018-09-05 0 65.80 65.80 65.90 65.75 68.10 20,357,885 1,354,994,786 66.559 56.74 56.74 56.83 56.70 58.73 23,606,669 57.399 -3.24%
2018-09-04 0 68.00 67.95 68.00 66.85 68.00 10,165,605 686,469,930 67.529 58.64 58.60 58.64 57.65 58.64 11,787,868 58.235 0.52%
2018-09-03 0 67.65 67.65 67.75 67.40 68.40 11,549,864 783,470,433 67.834 58.34 58.34 58.43 58.12 58.99 13,393,032 58.498 -0.07%
2018-08-31 0 67.70 67.65 67.70 67.05 68.30 18,867,813 1,279,650,866 67.822 58.38 58.34 58.38 57.82 58.90 21,878,806 58.488 -0.22%
2018-08-30 0 67.85 67.80 67.85 67.80 69.50 13,587,379 930,056,342 68.450 58.51 58.47 58.51 58.47 59.94 15,755,701 59.030 -0.88%
2018-08-29 0 68.45 68.40 68.45 67.55 68.50 17,987,833 1,223,699,336 68.029 59.03 58.99 59.03 58.25 59.07 20,858,395 58.667 1.48%
2018-08-28 0 67.45 67.40 67.45 67.25 68.45 17,590,214 1,188,030,554 67.539 58.17 58.12 58.17 57.99 59.03 20,397,323 58.244 0.00%
2018-08-27 0 67.45 67.40 67.45 66.20 67.65 24,923,180 1,668,845,174 66.960 58.17 58.12 58.17 57.09 58.34 28,900,510 57.744 1.97%
2018-08-24 0 66.15 66.10 66.15 65.30 66.95 43,873,706 2,899,717,184 66.092 57.05 57.00 57.05 56.31 57.74 50,875,228 56.997 -2.65%
2018-08-23 0 67.95 67.95 68.00 67.35 69.00 20,078,642 1,364,895,347 67.977 58.60 58.60 58.64 58.08 59.50 23,282,863 58.622 -1.02%
2018-08-22 0 68.65 68.60 68.65 67.30 69.00 15,164,040 1,034,551,954 68.224 59.20 59.16 59.20 58.04 59.50 17,583,971 58.835 0.51%
2018-08-21 0 68.30 68.25 68.30 67.30 69.15 21,647,896 1,479,626,449 68.350 58.90 58.86 58.90 58.04 59.63 25,102,544 58.943 1.71%
2018-08-20 0 67.15 67.10 67.15 65.25 67.40 18,553,980 1,237,823,386 66.715 57.91 57.87 57.91 56.27 58.12 21,514,890 57.533 1.90%
2018-08-17 0 65.90 65.85 65.90 65.55 66.80 19,001,704 1,259,221,355 66.269 56.83 56.79 56.83 56.53 57.61 22,034,063 57.149 0.46%
2018-08-16 0 65.60 65.60 65.80 65.50 67.45 24,241,080 1,602,344,317 66.100 56.57 56.57 56.74 56.49 58.17 28,109,558 57.004 -1.94%
2018-08-15 0 66.90 66.85 66.90 66.60 68.45 15,713,997 1,055,149,490 67.147 57.69 57.65 57.69 57.43 59.03 18,221,693 57.906 -1.62%
2018-08-14 0 68.00 68.00 68.15 67.75 68.85 16,749,324 1,142,961,360 68.239 58.64 58.64 58.77 58.43 59.37 19,422,241 58.848 -0.22%
2018-08-13 0 68.15 68.15 68.30 67.55 68.80 13,048,676 888,552,458 68.095 58.77 58.77 58.90 58.25 59.33 15,131,030 58.724 -1.59%
2018-08-10 0 69.25 69.20 69.25 68.90 69.85 12,200,082 845,054,202 69.266 59.72 59.68 59.72 59.42 60.24 14,147,014 59.734 -0.50%
2018-08-09 0 69.60 69.55 69.60 68.35 70.10 17,766,669 1,232,484,390 69.371 60.02 59.98 60.02 58.94 60.45 20,601,937 59.824 1.83%
2018-08-08 0 68.35 68.30 68.35 67.85 68.65 18,284,940 1,246,873,025 68.191 58.94 58.90 58.94 58.51 59.20 21,202,916 58.807 0.29%
2018-08-07 0 68.15 68.10 68.15 67.25 68.40 12,216,154 830,631,130 67.994 58.77 58.73 58.77 57.99 58.99 14,165,651 58.637 0.81%
2018-08-06 0 67.60 67.60 67.65 66.65 68.00 20,356,724 1,374,262,410 67.509 58.30 58.30 58.34 57.48 58.64 23,605,322 58.218 2.11%
2018-08-03 0 66.20 66.20 66.30 65.90 67.10 22,926,850 1,523,146,585 66.435 57.09 57.09 57.18 56.83 57.87 26,585,598 57.292 0.46%
2018-08-02 0 65.90 65.90 65.95 65.65 67.70 20,129,074 1,333,643,814 66.255 56.83 56.83 56.87 56.62 58.38 23,341,343 57.137 -2.08%
2018-08-01 0 67.30 67.30 67.35 67.00 69.35 16,221,180 1,101,928,907 67.931 58.04 58.04 58.08 57.78 59.81 18,809,814 58.583 -1.75%
2018-07-31 0 68.50 68.50 68.75 68.25 69.35 17,724,808 1,219,870,357 68.823 59.07 59.07 59.29 58.86 59.81 20,553,396 59.351 -0.29%
2018-07-30 0 68.70 68.65 68.70 67.70 68.90 10,784,790 736,332,717 68.275 59.25 59.20 59.25 58.38 59.42 12,505,865 58.879 0.07%
2018-07-27 0 68.65 68.60 68.65 67.95 68.65 10,573,112 722,212,665 68.307 59.20 59.16 59.20 58.60 59.20 12,260,407 58.906 0.51%
2018-07-26 0 68.30 68.30 68.50 67.90 69.30 13,607,911 930,933,995 68.411 58.90 58.90 59.07 58.56 59.76 15,779,510 58.996 -0.94%
2018-07-25 0 68.95 68.95 69.00 68.65 69.80 12,108,855 835,766,342 69.021 59.46 59.46 59.50 59.20 60.19 14,041,229 59.522 -0.43%
2018-07-24 0 69.25 69.20 69.25 68.10 69.30 15,991,997 1,101,710,850 68.891 59.72 59.68 59.72 58.73 59.76 18,544,057 59.410 1.17%
2018-07-23 0 68.45 68.40 68.45 67.85 68.75 13,965,823 953,345,497 68.263 59.03 58.99 59.03 58.51 59.29 16,194,539 58.868 1.03%
2018-07-20 0 67.75 67.75 67.80 66.40 68.30 17,277,214 1,165,264,425 67.445 58.43 58.43 58.47 57.26 58.90 20,034,373 58.163 0.30%
2018-07-19 0 67.55 67.50 67.55 67.35 68.75 15,962,583 1,083,256,054 67.862 58.25 58.21 58.25 58.08 59.29 18,509,949 58.523 -0.22%
2018-07-18 0 67.70 67.70 67.75 67.50 69.00 14,100,222 960,109,168 68.092 58.38 58.38 58.43 58.21 59.50 16,350,386 58.721 -0.66%
2018-07-17 0 68.15 68.10 68.15 68.00 69.00 19,907,178 1,362,967,976 68.466 58.77 58.73 58.77 58.64 59.50 23,084,036 59.044 -0.94%
2018-07-16 0 68.80 68.75 68.80 67.70 69.00 10,039,165 686,911,327 68.423 59.33 59.29 59.33 58.38 59.50 11,641,251 59.007 1.03%
2018-07-13 0 68.10 68.05 68.10 67.80 68.95 14,217,832 970,641,537 68.269 58.73 58.68 58.73 58.47 59.46 16,486,764 58.874 -0.22%
2018-07-12 0 68.25 68.25 68.35 67.10 68.50 13,031,343 885,401,334 67.944 58.86 58.86 58.94 57.87 59.07 15,110,931 58.593 1.04%
2018-07-11 0 67.55 67.50 67.55 66.80 67.70 15,331,672 1,032,093,431 67.318 58.25 58.21 58.25 57.61 58.38 17,778,355 58.053 -0.59%
2018-07-10 0 67.95 67.95 68.00 67.95 69.45 15,729,418 1,077,936,826 68.530 58.60 58.60 58.64 58.60 59.89 18,239,574 59.099 -0.88%
2018-07-09 0 68.55 68.55 68.60 67.90 68.80 17,818,667 1,221,413,545 68.547 59.12 59.12 59.16 58.56 59.33 20,662,233 59.113 1.33%
2018-07-06 0 67.65 67.65 67.70 66.05 68.40 19,283,980 1,298,493,752 67.335 58.34 58.34 58.38 56.96 58.99 22,361,386 58.069 0.97%
2018-07-05 0 67.00 66.95 67.00 66.20 67.55 19,565,936 1,311,185,304 67.014 57.78 57.74 57.78 57.09 58.25 22,688,338 57.791 -0.37%
2018-07-04 0 67.25 67.20 67.25 66.85 68.40 15,819,097 1,065,831,900 67.376 57.99 57.95 57.99 57.65 58.99 18,343,565 58.104 -0.15%
2018-07-03 0 67.35 67.35 67.50 66.25 69.00 29,124,999 1,960,968,661 67.329 58.08 58.08 58.21 57.13 59.50 33,772,870 58.063 -1.82%
2018-06-29 0 68.60 68.60 68.65 67.65 69.00 27,649,944 1,895,266,694 68.545 59.16 59.16 59.20 58.34 59.50 32,062,420 59.112 0.73%
2018-06-28 0 68.10 68.05 68.10 66.15 68.10 32,664,146 2,200,377,358 67.364 58.73 58.68 58.73 57.05 58.73 37,876,807 58.093 2.87%
2018-06-27 0 66.20 66.20 66.25 66.20 68.30 18,995,490 1,274,357,281 67.087 57.09 57.09 57.13 57.09 58.90 22,026,858 57.855 -2.14%
2018-06-26 0 67.65 67.65 67.70 66.60 68.15 21,096,520 1,424,041,130 67.501 58.34 58.34 58.38 57.43 58.77 24,463,178 58.212 0.67%
2018-06-25 0 67.20 67.15 67.20 66.85 69.05 27,204,912 1,835,154,924 67.457 57.95 57.91 57.95 57.65 59.55 31,546,369 58.173 -2.04%
2018-06-22 0 68.60 68.60 68.65 67.00 69.30 27,819,297 1,898,857,319 68.257 59.16 59.16 59.20 57.78 59.76 32,258,799 58.863 1.40%
2018-06-21 0 67.65 67.65 67.70 67.65 69.50 22,706,247 1,559,236,706 68.670 58.34 58.34 58.38 58.34 59.94 26,329,791 59.219 -2.03%
2018-06-20 0 69.05 69.00 69.05 67.60 69.45 31,854,410 2,181,496,149 68.483 59.55 59.50 59.55 58.30 59.89 36,937,850 59.059 2.45%
2018-06-19 0 67.40 67.40 67.50 67.40 69.90 42,409,942 2,897,293,541 68.316 58.12 58.12 58.21 58.12 60.28 49,177,871 58.915 -3.16%
2018-06-15 0 69.60 69.60 69.70 69.60 70.75 24,994,458 1,750,598,123 70.039 60.02 60.02 60.11 60.02 61.01 28,983,162 60.401 -0.78%
2018-06-14 0 70.15 70.10 70.15 70.00 71.45 21,073,563 1,484,969,115 70.466 60.50 60.45 60.50 60.37 61.62 24,436,557 60.768 -1.41%
2018-06-13 0 71.15 71.10 71.15 70.80 72.30 14,908,277 1,066,772,155 71.556 61.36 61.32 61.36 61.06 62.35 17,287,393 61.708 -0.91%
2018-06-12 0 71.80 71.80 71.85 71.80 73.00 14,150,872 1,021,982,070 72.220 61.92 61.92 61.96 61.92 62.95 16,409,118 62.281 -0.83%
2018-06-11 0 72.40 72.40 72.45 71.85 72.85 9,455,616 684,601,496 72.402 62.44 62.44 62.48 61.96 62.82 10,964,577 62.438 0.63%
2018-06-08 0 71.95 71.90 71.95 71.50 73.90 16,054,164 1,160,874,286 72.310 62.05 62.01 62.05 61.66 63.73 18,616,145 62.358 -2.44%
2018-06-07 0 73.75 73.70 73.75 73.05 74.20 17,678,176 1,301,276,289 73.609 63.60 63.56 63.60 63.00 63.99 20,499,322 63.479 0.89%
2018-06-06 0 73.10 73.00 73.10 72.00 73.50 18,190,425 1,326,739,209 72.936 63.04 62.95 63.04 62.09 63.38 21,093,318 62.899 1.46%
2018-06-05 0 72.05 72.05 72.10 71.80 72.60 18,020,541 1,301,164,596 72.205 62.13 62.13 62.18 61.92 62.61 20,896,323 62.268 0.14%
2018-06-04 0 71.95 71.95 72.00 71.65 72.40 15,819,882 1,139,679,604 72.041 62.05 62.05 62.09 61.79 62.44 18,344,475 62.127 1.41%
2018-06-01 0 70.95 70.95 71.20 70.80 72.40 25,167,087 1,797,057,146 71.405 61.19 61.19 61.40 61.06 62.44 29,183,340 61.578 -1.46%
2018-05-31 0 72.00 71.85 72.00 70.20 72.00 34,446,735 2,459,929,547 71.413 62.09 61.96 62.09 60.54 62.09 39,943,867 61.585 2.27%
2018-05-30 0 70.40 70.35 70.40 69.85 70.55 22,273,208 1,562,386,811 70.146 60.71 60.67 60.71 60.24 60.84 25,827,646 60.493 -1.19%
2018-05-29 0 71.25 71.25 71.30 71.15 72.15 11,173,402 800,595,674 71.652 61.44 61.44 61.49 61.36 62.22 12,956,493 61.791 -2.13%
2018-05-28 0 72.80 72.65 72.80 71.55 72.95 19,256,712 1,395,524,900 72.470 62.78 62.65 62.78 61.70 62.91 22,329,767 62.496 3.26%
2018-05-25 0 70.50 70.50 70.55 70.50 71.50 18,239,433 1,293,492,134 70.917 60.80 60.80 60.84 60.80 61.66 21,150,147 61.158 -0.28%
2018-05-24 0 70.70 70.70 70.75 70.30 71.35 18,157,818 1,283,678,622 70.696 60.97 60.97 61.01 60.63 61.53 21,055,507 60.966 0.50%
2018-05-23 0 70.35 70.35 70.40 70.35 72.70 36,782,359 2,623,019,065 71.312 60.67 60.67 60.71 60.67 62.69 42,652,219 61.498 -4.23%
2018-05-21 0 74.20 74.15 74.20 72.50 74.20 20,448,813 1,507,496,690 73.720 63.35 63.30 63.35 61.90 63.35 23,952,210 62.938 3.06%
2018-05-18 0 72.00 72.00 72.05 71.10 72.45 19,071,004 1,370,327,192 71.854 61.47 61.47 61.51 60.70 61.85 22,338,348 61.344 0.42%
2018-05-17 0 71.70 71.70 71.75 71.70 72.50 15,590,218 1,122,561,032 72.004 61.21 61.21 61.26 61.21 61.90 18,261,216 61.472 -1.31%
2018-05-16 0 72.65 72.65 72.80 71.35 73.45 21,685,307 1,570,485,507 72.422 62.02 62.02 62.15 60.91 62.71 25,400,547 61.829 -0.62%
2018-05-15 0 73.10 73.10 73.15 73.10 75.00 16,077,640 1,188,095,199 73.897 62.41 62.41 62.45 62.41 64.03 18,832,145 63.089 -1.68%
2018-05-14 0 74.35 74.30 74.35 73.60 75.00 24,123,797 1,789,203,394 74.168 63.48 63.43 63.48 62.83 64.03 28,256,812 63.319 2.13%
2018-05-11 0 72.80 72.75 72.80 71.80 73.65 24,983,061 1,817,773,315 72.760 62.15 62.11 62.15 61.30 62.88 29,263,289 62.118 2.39%
2018-05-10 0 71.10 71.10 71.15 70.00 71.40 25,349,584 1,798,841,683 70.961 60.70 60.70 60.74 59.76 60.96 29,692,607 60.582 2.01%
2018-05-09 0 69.70 69.65 69.70 69.25 70.25 21,533,283 1,501,672,112 69.737 59.51 59.46 59.51 59.12 59.97 25,222,478 59.537 0.43%
2018-05-08 0 69.40 69.35 69.40 67.80 69.55 19,994,983 1,380,484,203 69.042 59.25 59.21 59.25 57.88 59.38 23,420,628 58.943 1.54%
2018-05-07 0 68.35 68.30 68.35 67.05 68.95 23,114,987 1,573,508,347 68.073 58.35 58.31 58.35 57.24 58.86 27,075,167 58.116 0.51%
2018-05-04 0 68.00 68.00 68.10 67.80 70.50 33,462,355 2,291,874,960 68.491 58.05 58.05 58.14 57.88 60.19 39,195,300 58.473 -1.95%
2018-05-03 0 69.35 69.30 69.35 67.90 69.65 23,479,913 1,616,884,206 68.862 59.21 59.16 59.21 57.97 59.46 27,502,614 58.790 -0.50%
2018-05-02 0 69.70 69.65 69.70 69.15 70.70 22,307,829 1,555,623,152 69.734 59.51 59.46 59.51 59.04 60.36 26,129,723 59.535 -1.41%
2018-04-30 0 70.70 70.65 70.70 68.95 71.00 27,846,946 1,960,906,231 70.417 60.36 60.32 60.36 58.86 60.62 32,617,830 60.118 2.46%
2018-04-27 0 69.00 68.95 69.00 67.90 69.05 24,299,910 1,666,103,812 68.564 58.91 58.86 58.91 57.97 58.95 28,463,097 58.536 1.69%
2018-04-26 0 67.85 67.85 67.90 67.60 69.30 21,826,370 1,487,229,558 68.139 57.93 57.93 57.97 57.71 59.16 25,565,778 58.173 -1.45%
2018-04-25 0 68.85 68.85 68.90 68.00 69.45 25,654,299 1,765,317,002 68.812 58.78 58.78 58.82 58.05 59.29 30,049,527 58.747 0.15%
2018-04-24 0 68.75 68.70 68.75 68.15 69.05 18,259,909 1,253,386,590 68.641 58.69 58.65 58.69 58.18 58.95 21,388,292 58.602 0.88%
2018-04-23 0 68.15 68.10 68.15 67.50 68.50 20,787,186 1,414,953,709 68.069 58.18 58.14 58.18 57.63 58.48 24,348,555 58.112 0.07%
2018-04-20 0 68.10 68.05 68.10 67.80 69.30 29,674,940 2,030,353,131 68.420 58.14 58.10 58.14 57.88 59.16 34,759,006 58.412 -0.87%
2018-04-19 0 68.70 68.65 68.70 68.10 70.05 35,394,757 2,440,853,703 68.961 58.65 58.61 58.65 58.14 59.80 41,458,772 58.874 -0.51%
2018-04-18 0 69.05 69.00 69.05 67.50 69.10 18,993,276 1,301,473,138 68.523 58.95 58.91 58.95 57.63 58.99 22,247,303 58.500 2.37%
2018-04-17 0 67.45 67.40 67.45 66.80 68.85 26,050,461 1,768,304,960 67.880 57.58 57.54 57.58 57.03 58.78 30,513,562 57.951 -0.37%
2018-04-16 0 67.70 67.65 67.70 67.55 71.00 29,221,614 2,004,313,043 68.590 57.80 57.76 57.80 57.67 60.62 34,228,014 58.558 -3.97%
2018-04-13 0 70.50 70.50 70.55 70.30 71.60 27,536,749 1,952,256,556 70.896 60.19 60.19 60.23 60.02 61.13 32,254,489 60.527 -0.14%
2018-04-12 0 70.60 70.60 70.65 70.20 72.05 34,606,054 2,456,764,678 70.992 60.27 60.27 60.32 59.93 61.51 40,534,944 60.609 -1.40%
2018-04-11 0 71.60 71.60 71.65 68.10 72.10 54,657,403 3,854,031,104 70.513 61.13 61.13 61.17 58.14 61.55 64,021,595 60.199 4.68%
2018-04-10 0 68.40 68.40 68.45 67.05 68.75 32,768,631 2,231,827,791 68.109 58.40 58.40 58.44 57.24 58.69 38,382,724 58.147 0.88%
2018-04-09 0 67.80 67.80 67.85 67.65 68.55 25,510,436 1,733,095,485 67.937 57.88 57.88 57.93 57.76 58.52 29,881,017 58.000 0.37%
2018-04-06 0 67.55 67.50 67.55 66.75 67.70 32,745,878 2,205,617,380 67.356 57.67 57.63 57.67 56.99 57.80 38,356,073 57.504 1.43%
2018-04-04 0 66.60 66.60 66.65 66.60 68.65 26,014,980 1,760,475,851 67.672 56.86 56.86 56.90 56.86 58.61 30,472,002 57.774 -1.62%
2018-04-03 0 67.70 67.65 67.70 66.45 68.15 29,056,750 1,954,017,712 67.248 57.80 57.76 57.80 56.73 58.18 34,034,904 57.412 1.96%
2018-03-29 0 66.40 66.35 66.40 65.05 66.60 22,568,029 1,487,902,712 65.930 56.69 56.65 56.69 55.54 56.86 26,434,502 56.286 1.68%
2018-03-28 0 65.30 65.30 65.45 65.25 67.50 22,363,662 1,482,205,760 66.277 55.75 55.75 55.88 55.71 57.63 26,195,121 56.583 -2.97%
2018-03-27 0 67.30 67.30 67.35 66.85 69.00 19,796,119 1,337,355,779 67.556 57.46 57.46 57.50 57.07 58.91 23,187,693 57.675 -0.52%
2018-03-26 0 67.65 67.60 67.65 65.15 67.65 25,218,912 1,684,848,318 66.809 57.76 57.71 57.76 55.62 57.76 29,539,548 57.037 2.42%
2018-03-23 0 66.05 66.05 66.10 65.00 66.15 29,980,310 1,972,780,703 65.803 56.39 56.39 56.43 55.49 56.47 35,116,693 56.178 -1.71%
2018-03-22 0 67.20 67.15 67.20 66.85 68.80 23,678,708 1,602,415,463 67.673 57.37 57.33 57.37 57.07 58.74 27,735,468 57.775 -1.10%
2018-03-21 0 67.95 67.95 68.00 67.85 69.85 29,345,167 2,025,035,366 69.007 58.01 58.01 58.05 57.93 59.63 34,372,734 58.914 -1.24%
2018-03-20 0 68.80 68.75 68.80 67.25 68.80 24,480,848 1,670,904,399 68.254 58.74 58.69 58.74 57.41 58.74 28,675,035 58.270 1.18%
2018-03-19 0 68.00 68.00 68.05 66.55 68.10 19,682,682 1,333,357,679 67.743 58.05 58.05 58.10 56.82 58.14 23,054,822 57.834 1.27%
2018-03-16 0 67.15 67.10 67.15 66.40 67.15 21,544,824 1,441,733,443 66.918 57.33 57.29 57.33 56.69 57.33 25,235,996 57.130 0.00%
2018-03-15 0 67.15 67.15 67.20 66.00 67.30 14,042,245 936,817,687 66.714 57.33 57.33 57.37 56.35 57.46 16,448,036 56.956 0.22%
2018-03-14 0 67.00 67.00 67.10 66.20 67.35 15,151,348 1,009,955,866 66.658 57.20 57.20 57.29 56.52 57.50 17,747,156 56.908 -1.18%
2018-03-13 0 67.80 67.75 67.80 67.00 68.15 19,238,959 1,299,194,740 67.529 57.88 57.84 57.88 57.20 58.18 22,535,078 57.652 0.07%
2018-03-12 0 67.75 67.70 67.75 67.00 68.30 26,855,129 1,811,536,852 67.456 57.84 57.80 57.84 57.20 58.31 31,456,090 57.589 2.65%
2018-03-09 0 66.00 65.85 66.00 64.95 66.00 19,322,956 1,263,503,313 65.389 56.35 56.22 56.35 55.45 56.35 22,633,466 55.825 2.01%
2018-03-08 0 64.70 64.65 64.70 63.65 64.90 19,125,724 1,228,883,350 64.253 55.24 55.19 55.24 54.34 55.41 22,402,443 54.855 3.03%
2018-03-07 0 62.80 62.80 62.85 62.70 63.85 22,738,854 1,435,171,730 63.115 53.61 53.61 53.66 53.53 54.51 26,634,593 53.884 -2.71%
2018-03-06 0 64.55 64.55 64.60 63.10 64.75 23,416,389 1,499,173,966 64.022 55.11 55.11 55.15 53.87 55.28 27,428,207 54.658 3.20%
2018-03-05 0 62.55 62.50 62.55 62.20 64.35 25,358,211 1,603,728,865 63.243 53.40 53.36 53.40 53.10 54.94 29,702,712 53.993 -2.87%
2018-03-02 0 64.40 64.35 64.40 63.80 64.65 31,294,395 2,014,335,266 64.367 54.98 54.94 54.98 54.47 55.19 36,655,914 54.953 -1.83%
2018-03-01 0 65.60 65.50 65.60 64.20 65.65 25,299,626 1,643,370,536 64.956 56.00 55.92 56.00 54.81 56.05 29,634,090 55.455 0.08%
2018-02-28 0 65.55 65.55 65.60 65.00 66.60 29,107,828 1,916,725,012 65.849 55.96 55.96 56.00 55.49 56.86 34,094,733 56.218 0.00%
2018-02-27 0 65.55 65.55 65.60 64.60 66.50 42,629,635 2,795,591,000 65.579 55.96 55.96 56.00 55.15 56.77 49,933,167 55.987 3.72%
2018-02-26 0 63.20 63.20 63.25 63.10 63.80 22,473,288 1,425,283,998 63.421 53.96 53.96 54.00 53.87 54.47 26,323,529 54.145 -0.71%
2018-02-23 0 63.65 63.60 63.65 63.10 63.80 16,287,292 1,034,205,695 63.498 54.34 54.30 54.34 53.87 54.47 19,077,716 54.210 1.03%
2018-02-22 0 63.00 63.00 63.10 62.75 64.00 24,927,027 1,576,529,379 63.246 53.79 53.79 53.87 53.57 54.64 29,197,655 53.995 -2.10%
2018-02-21 0 64.35 64.30 64.35 62.75 64.45 17,280,947 1,102,333,887 63.789 54.94 54.90 54.94 53.57 55.02 20,241,609 54.459 1.74%
2018-02-20 0 63.25 63.20 63.25 61.85 64.00 25,243,029 1,587,935,754 62.906 54.00 53.96 54.00 52.80 54.64 29,567,797 53.705 -0.08%
2018-02-15 0 63.30 63.25 63.30 62.50 63.50 14,809,889 934,371,533 63.091 54.04 54.00 54.04 53.36 54.21 17,347,197 53.863 1.44%
2018-02-14 0 62.40 62.20 62.40 61.15 62.50 23,355,910 1,444,697,969 61.856 53.27 53.10 53.27 52.21 53.36 27,357,366 52.808 1.79%
2018-02-13 0 61.30 61.25 61.30 60.80 61.85 40,289,235 2,466,807,242 61.227 52.33 52.29 52.33 51.91 52.80 47,191,797 52.272 2.17%
2018-02-12 0 60.00 60.00 60.05 60.00 61.00 34,277,613 2,069,870,502 60.385 51.22 51.22 51.27 51.22 52.08 40,150,233 51.553 1.18%
2018-02-09 0 59.30 59.30 59.35 59.05 61.10 43,769,542 2,616,343,477 59.775 50.63 50.63 50.67 50.41 52.16 51,268,369 51.032 -4.28%
2018-02-08 0 61.95 61.90 61.95 61.30 62.60 29,961,037 1,853,970,713 61.879 52.89 52.85 52.89 52.33 53.44 35,094,118 52.829 1.89%
2018-02-07 0 60.80 60.80 60.85 60.80 62.80 36,755,438 2,265,914,298 61.648 51.91 51.91 51.95 51.91 53.61 43,052,572 52.631 -0.33%
2018-02-06 0 61.00 60.95 61.00 60.90 62.30 41,554,227 2,557,401,234 61.544 52.08 52.04 52.08 51.99 53.19 48,673,514 52.542 -4.39%
2018-02-05 0 63.80 63.80 63.85 63.35 64.70 28,410,329 1,817,572,302 63.976 54.47 54.47 54.51 54.08 55.24 33,277,735 54.618 -2.15%
2018-02-02 0 65.20 65.20 65.25 65.10 66.00 12,796,343 838,419,690 65.520 55.66 55.66 55.71 55.58 56.35 14,988,679 55.937 -0.15%
2018-02-01 0 65.30 65.30 65.45 65.30 67.00 23,426,111 1,545,260,479 65.963 55.75 55.75 55.88 55.75 57.20 27,439,595 56.315 -2.54%
2018-01-31 0 67.00 67.00 67.05 66.55 67.40 26,131,314 1,749,846,890 66.964 57.20 57.20 57.24 56.82 57.54 30,608,267 57.169 0.60%
2018-01-30 0 66.60 66.55 66.60 65.40 66.65 22,717,956 1,503,401,774 66.177 56.86 56.82 56.86 55.83 56.90 26,610,115 56.497 1.83%
2018-01-29 0 65.40 65.40 65.55 65.40 67.40 24,227,793 1,602,449,868 66.141 55.83 55.83 55.96 55.83 57.54 28,378,625 56.467 -1.80%
2018-01-26 0 66.60 66.60 66.65 66.55 67.10 18,393,323 1,228,186,871 66.774 56.86 56.86 56.90 56.82 57.29 21,544,563 57.007 0.38%
2018-01-25 0 66.35 66.35 66.40 66.05 67.20 22,093,981 1,470,782,277 66.569 56.65 56.65 56.69 56.39 57.37 25,879,237 56.833 -0.82%
2018-01-24 0 66.90 66.90 67.00 66.65 67.75 24,326,464 1,632,055,071 67.090 57.11 57.11 57.20 56.90 57.84 28,494,201 57.277 -0.22%
2018-01-23 0 67.05 67.00 67.05 66.60 67.50 27,701,120 1,854,742,366 66.956 57.24 57.20 57.24 56.86 57.63 32,447,021 57.162 1.28%
2018-01-22 0 66.20 66.15 66.20 65.50 67.00 29,725,370 1,962,973,089 66.037 56.52 56.47 56.52 55.92 57.20 34,818,076 56.378 -0.68%
2018-01-19 0 66.65 66.60 66.65 64.55 66.65 32,716,914 2,158,848,887 65.986 56.90 56.86 56.90 55.11 56.90 38,322,147 56.334 0.23%
2018-01-18 0 66.50 66.50 66.55 66.50 67.95 26,491,595 1,774,700,328 66.991 56.77 56.77 56.82 56.77 58.01 31,030,273 57.193 -2.21%
2018-01-17 0 68.00 67.95 68.00 67.55 68.75 17,798,527 1,210,485,291 68.010 58.05 58.01 58.05 57.67 58.69 20,847,864 58.063 -0.44%
2018-01-16 0 68.30 68.20 68.30 67.20 68.40 20,947,600 1,422,742,043 67.919 58.31 58.22 58.31 57.37 58.40 24,536,452 57.985 1.49%
2018-01-15 0 67.30 67.30 67.35 67.30 68.65 31,919,727 2,169,155,364 67.957 57.46 57.46 57.50 57.46 58.61 37,388,381 58.017 0.07%
2018-01-12 0 67.25 67.20 67.25 66.40 67.50 20,149,879 1,350,326,853 67.014 57.41 57.37 57.41 56.69 57.63 23,602,062 57.212 0.82%
2018-01-11 0 66.70 66.65 66.70 65.80 66.75 21,812,494 1,447,669,035 66.369 56.94 56.90 56.94 56.18 56.99 25,549,524 56.661 0.15%
2018-01-10 0 66.60 66.60 66.65 65.55 66.85 20,358,463 1,351,686,156 66.394 56.86 56.86 56.90 55.96 57.07 23,846,381 56.683 0.45%
2018-01-09 0 66.30 66.25 66.30 65.85 66.90 19,284,265 1,276,957,169 66.218 56.60 56.56 56.60 56.22 57.11 22,588,146 56.532 -0.82%
2018-01-08 0 66.85 66.80 66.85 65.90 67.20 16,912,507 1,125,136,781 66.527 57.07 57.03 57.07 56.26 57.37 19,810,046 56.796 -0.89%
2018-01-05 0 67.45 67.40 67.45 66.50 69.00 17,434,871 1,175,958,082 67.449 57.58 57.54 57.58 56.77 58.91 20,421,904 57.583 -0.81%
2018-01-04 0 68.00 67.95 68.00 66.70 68.10 22,487,837 1,518,070,038 67.506 58.05 58.01 58.05 56.94 58.14 26,340,571 57.632 -0.15%
2018-01-03 0 68.10 68.05 68.10 67.55 68.35 18,713,838 1,270,837,646 67.909 58.14 58.10 58.14 57.67 58.35 21,919,990 57.976 0.67%
2018-01-02 0 67.65 67.60 67.65 66.90 68.00 18,995,725 1,284,006,159 67.594 57.76 57.71 57.76 57.11 58.05 22,250,172 57.708 1.50%
2017-12-29 0 66.65 66.60 66.65 65.20 66.80 20,605,784 1,368,015,558 66.390 56.90 56.86 56.90 55.66 57.03 24,136,075 56.679 2.15%
2017-12-28 0 65.25 65.25 65.30 64.30 65.65 20,106,154 1,309,570,564 65.133 55.71 55.71 55.75 54.90 56.05 23,550,845 55.606 1.16%
2017-12-27 0 64.50 64.45 64.50 63.40 64.50 18,864,281 1,207,618,975 64.016 55.07 55.02 55.07 54.13 55.07 22,096,208 54.653 0.86%
2017-12-22 0 63.95 63.90 63.95 63.20 64.00 14,292,740 910,869,695 63.730 54.60 54.55 54.60 53.96 54.64 16,741,447 54.408 1.35%
2017-12-21 0 63.10 63.10 63.15 62.80 63.45 11,787,850 744,494,228 63.158 53.87 53.87 53.91 53.61 54.17 13,807,406 53.920 0.80%
2017-12-20 0 62.60 62.55 62.60 62.45 63.25 14,770,399 927,558,214 62.798 53.44 53.40 53.44 53.32 54.00 17,300,941 53.613 -0.87%
2017-12-19 0 63.15 63.15 63.20 62.05 64.45 21,712,666 1,375,315,823 63.342 53.91 53.91 53.96 52.97 55.02 25,432,593 54.077 0.88%
2017-12-18 0 62.60 62.60 62.65 61.80 63.00 16,877,654 1,054,230,216 62.463 53.44 53.44 53.49 52.76 53.79 19,769,222 53.327 1.05%
2017-12-15 0 61.95 61.95 62.00 61.50 62.50 35,492,938 2,199,950,146 61.983 52.89 52.89 52.93 52.50 53.36 41,573,774 52.917 -0.40%
2017-12-14 0 62.20 62.20 62.25 62.15 63.35 20,218,825 1,263,298,896 62.481 53.10 53.10 53.14 53.06 54.08 23,682,820 53.342 -1.97%
2017-12-13 0 63.45 63.45 63.50 62.20 63.60 19,740,467 1,241,766,359 62.905 54.17 54.17 54.21 53.10 54.30 23,122,507 53.704 0.40%
2017-12-12 0 63.20 63.15 63.20 62.70 63.50 21,235,368 1,340,456,138 63.124 53.96 53.91 53.96 53.53 54.21 24,873,522 53.891 0.88%
2017-12-11 0 62.65 62.60 62.65 61.90 62.95 29,280,692 1,826,476,497 62.378 53.49 53.44 53.49 52.85 53.74 34,297,213 53.254 1.38%
2017-12-08 0 61.80 61.75 61.80 60.90 61.95 32,510,159 2,005,329,899 61.683 52.76 52.72 52.76 51.99 52.89 38,079,969 52.661 1.64%
2017-12-07 0 60.80 60.75 60.80 60.75 62.20 25,351,354 1,550,772,369 61.171 51.91 51.86 51.91 51.86 53.10 29,694,680 52.224 -1.62%
2017-12-06 0 61.80 61.75 61.80 61.40 63.10 20,231,822 1,254,952,277 62.029 52.76 52.72 52.76 52.42 53.87 23,698,043 52.956 -1.28%
2017-12-05 0 62.60 62.55 62.60 62.30 63.70 16,658,073 1,045,403,489 62.757 53.44 53.40 53.44 53.19 54.38 19,512,021 53.577 -1.57%
2017-12-04 0 63.60 63.55 63.60 61.50 63.85 16,094,024 1,017,462,736 63.220 54.30 54.25 54.30 52.50 54.51 18,851,336 53.973 0.63%
2017-12-01 0 63.20 63.15 63.20 62.75 64.15 21,502,252 1,361,067,940 63.299 53.96 53.91 53.96 53.57 54.77 25,186,130 54.040 -0.16%
2017-11-30 0 63.30 63.30 63.35 63.20 64.95 47,371,839 3,013,493,376 63.614 54.04 54.04 54.08 53.96 55.45 55,487,830 54.309 -4.02%
2017-11-29 0 65.95 65.90 65.95 65.10 66.25 25,354,892 1,668,630,678 65.811 56.30 56.26 56.30 55.58 56.56 29,698,825 56.185 -0.45%
2017-11-28 0 66.25 66.25 66.30 65.70 66.70 29,085,973 1,924,043,004 66.150 56.56 56.56 56.60 56.09 56.94 34,069,134 56.475 -2.29%
2017-11-27 0 67.80 67.80 67.85 67.10 68.20 16,189,101 1,095,959,143 67.697 57.88 57.88 57.93 57.29 58.22 18,962,702 57.796 -0.80%
2017-11-24 0 68.35 68.30 68.35 67.05 68.40 19,858,430 1,348,364,671 67.899 58.35 58.31 58.35 57.24 58.40 23,260,680 57.968 1.26%
2017-11-23 0 67.50 67.45 67.50 66.80 68.40 27,805,530 1,877,756,787 67.532 57.63 57.58 57.63 57.03 58.40 32,569,319 57.654 -0.95%
2017-11-22 0 68.15 68.10 68.15 67.25 69.15 33,624,400 2,287,612,101 68.034 58.18 58.14 58.18 57.41 59.04 39,385,108 58.083 0.07%
2017-11-21 0 68.10 68.05 68.10 65.55 68.20 37,069,081 2,481,968,128 66.955 58.14 58.10 58.14 55.96 58.22 43,419,950 57.162 4.29%
2017-11-20 0 65.30 65.25 65.30 65.20 66.10 15,425,288 1,010,838,123 65.531 55.75 55.71 55.75 55.66 56.43 18,068,029 55.946 -0.91%
2017-11-17 0 65.90 65.85 65.90 65.45 66.90 27,497,649 1,813,678,903 65.958 56.26 56.22 56.26 55.88 57.11 32,208,690 56.310 0.92%
2017-11-16 0 65.30 65.30 65.35 64.45 65.55 19,190,021 1,250,313,837 65.154 55.75 55.75 55.79 55.02 55.96 22,477,756 55.624 1.08%
2017-11-15 0 64.60 64.60 64.65 64.60 66.75 30,032,215 1,964,644,292 65.418 55.15 55.15 55.19 55.15 56.99 35,177,491 55.849 -1.97%
2017-11-14 0 65.90 65.85 65.90 65.50 67.45 38,011,493 2,523,517,806 66.388 56.26 56.22 56.26 55.92 57.58 44,523,821 56.678 0.92%
2017-11-13 0 65.30 65.30 65.35 62.00 65.60 45,326,719 2,931,317,606 64.671 55.75 55.75 55.79 52.93 56.00 53,092,329 55.212 6.01%
2017-11-10 0 61.60 61.60 61.65 61.20 61.85 20,515,140 1,264,454,016 61.635 52.59 52.59 52.63 52.25 52.80 24,029,901 52.620 0.57%
2017-11-09 0 61.25 61.25 61.30 60.90 61.75 18,965,547 1,164,086,700 61.379 52.29 52.29 52.33 51.99 52.72 22,214,824 52.401 0.08%
2017-11-08 0 61.20 61.05 61.20 60.70 61.35 17,266,500 1,054,345,638 61.063 52.25 52.12 52.25 51.82 52.38 20,224,687 52.132 1.16%
2017-11-07 0 60.50 60.45 60.50 59.65 60.50 12,210,442 735,758,154 60.256 51.65 51.61 51.65 50.93 51.65 14,302,399 51.443 1.00%
2017-11-06 0 59.90 59.85 59.90 58.60 60.80 22,494,914 1,334,600,077 59.329 51.14 51.10 51.14 50.03 51.91 26,348,860 50.651 -0.58%
2017-11-03 0 60.25 60.15 60.25 59.55 60.25 18,958,361 1,137,128,875 59.980 51.44 51.35 51.44 50.84 51.44 22,206,406 51.207 1.01%
2017-11-02 0 59.65 59.60 59.65 59.20 60.05 17,927,719 1,068,526,021 59.602 50.93 50.88 50.93 50.54 51.27 20,999,189 50.884 -0.83%
2017-11-01 0 60.15 60.10 60.15 58.85 60.15 22,999,090 1,369,377,840 59.541 51.35 51.31 51.35 50.24 51.35 26,939,414 50.832 2.47%
2017-10-31 0 58.70 58.70 58.85 58.55 59.10 12,400,914 729,647,769 58.838 50.11 50.11 50.24 49.99 50.46 14,525,503 50.232 -1.18%
2017-10-30 0 59.40 59.35 59.40 58.90 60.35 14,584,463 867,629,624 59.490 50.71 50.67 50.71 50.28 51.52 17,083,149 50.789 -1.00%
2017-10-27 0 60.00 59.95 60.00 59.70 60.30 17,076,686 1,023,521,450 59.937 51.22 51.18 51.22 50.97 51.48 20,002,353 51.170 1.01%
2017-10-26 0 59.40 59.35 59.40 58.55 59.45 12,686,179 750,460,125 59.156 50.71 50.67 50.71 49.99 50.75 14,859,641 50.503 0.51%
2017-10-25 0 59.10 59.10 59.15 58.50 59.40 10,612,336 626,273,981 59.014 50.46 50.46 50.50 49.94 50.71 12,430,497 50.382 0.60%
2017-10-24 0 58.75 58.70 58.75 58.30 59.20 24,883,373 1,460,714,493 58.702 50.16 50.11 50.16 49.77 50.54 29,146,522 50.116 -0.76%
2017-10-23 0 59.20 59.15 59.20 58.70 60.30 26,781,902 1,587,979,126 59.293 50.54 50.50 50.54 50.11 51.48 31,370,317 50.620 -1.66%
2017-10-20 0 60.20 60.20 60.25 59.40 60.25 31,712,431 1,899,087,847 59.885 51.39 51.39 51.44 50.71 51.44 37,145,570 51.126 -1.47%
2017-10-19 0 61.10 61.05 61.10 60.85 62.25 21,686,490 1,334,466,101 61.534 52.16 52.12 52.16 51.95 53.14 25,401,933 52.534 -1.37%
2017-10-18 0 61.95 61.90 61.95 61.25 62.00 8,999,949 555,919,928 61.769 52.89 52.85 52.89 52.29 52.93 10,541,867 52.734 0.49%
2017-10-17 0 61.65 61.60 61.65 61.20 61.95 13,040,660 803,587,101 61.622 52.63 52.59 52.63 52.25 52.89 15,274,854 52.608 0.98%
2017-10-16 0 61.05 61.05 61.20 61.05 61.90 11,580,059 711,688,997 61.458 52.12 52.12 52.25 52.12 52.85 13,564,015 52.469 -0.16%
2017-10-13 0 61.15 61.15 61.20 60.35 61.65 18,040,271 1,102,849,120 61.133 52.21 52.21 52.25 51.52 52.63 21,131,024 52.191 1.49%
2017-10-12 0 60.25 60.25 60.30 59.95 60.50 17,791,193 1,072,750,303 60.297 51.44 51.44 51.48 51.18 51.65 20,839,273 51.477 0.84%
2017-10-11 0 59.75 59.70 59.75 59.35 60.00 12,231,745 730,592,290 59.729 51.01 50.97 51.01 50.67 51.22 14,327,351 50.993 0.25%
2017-10-10 0 59.60 59.45 59.60 58.60 59.60 12,868,280 762,355,925 59.243 50.88 50.75 50.88 50.03 50.88 15,072,941 50.578 0.25%
2017-10-09 0 59.45 59.40 59.45 59.00 59.70 13,395,776 794,755,480 59.329 50.75 50.71 50.75 50.37 50.97 15,690,810 50.651 -0.25%
2017-10-06 0 59.60 59.60 59.65 58.95 60.40 38,525,263 2,289,085,017 59.418 50.88 50.88 50.93 50.33 51.57 45,125,612 50.727 1.62%
2017-10-04 0 58.65 58.60 58.65 57.90 59.15 18,905,929 1,108,168,468 58.615 50.07 50.03 50.07 49.43 50.50 22,144,991 50.041 1.65%
2017-10-03 0 57.70 57.65 57.70 57.05 58.45 26,541,908 1,530,532,520 57.665 49.26 49.22 49.26 48.71 49.90 31,089,206 49.230 0.17%
2017-09-29 0 57.60 57.55 57.60 57.05 57.95 22,621,410 1,301,467,092 57.533 49.18 49.13 49.18 48.71 49.47 26,497,028 49.117 -0.69%
2017-09-28 0 58.00 57.95 58.00 57.35 58.80 23,900,509 1,385,065,507 57.951 49.52 49.47 49.52 48.96 50.20 27,995,269 49.475 -0.60%
2017-09-27 0 58.35 58.35 58.40 57.95 58.90 21,077,677 1,230,013,814 58.356 49.82 49.82 49.86 49.47 50.28 24,688,815 49.821 0.09%
2017-09-26 0 58.30 58.30 58.35 58.10 58.75 22,230,913 1,296,330,153 58.312 49.77 49.77 49.82 49.60 50.16 26,039,629 49.783 -1.52%
2017-09-25 0 59.20 59.15 59.20 58.80 60.45 15,493,637 918,925,807 59.310 50.54 50.50 50.54 50.20 51.61 18,148,088 50.635 -1.17%
2017-09-22 0 59.90 59.85 59.90 59.70 60.50 21,454,502 1,287,093,718 59.992 51.14 51.10 51.14 50.97 51.65 25,130,199 51.217 -0.50%
2017-09-21 0 60.20 60.15 60.20 59.90 60.70 17,318,422 1,041,505,123 60.139 51.39 51.35 51.39 51.14 51.82 20,285,505 51.342 0.25%
2017-09-20 0 60.05 59.95 60.05 59.70 60.60 16,001,703 962,866,769 60.173 51.27 51.18 51.27 50.97 51.74 18,743,198 51.372 0.42%
2017-09-19 0 59.80 59.80 59.85 59.65 61.00 13,417,060 808,324,797 60.246 51.05 51.05 51.10 50.93 52.08 15,715,741 51.434 -0.91%
2017-09-18 0 60.35 60.30 60.35 59.10 60.40 16,498,181 989,979,384 60.005 51.52 51.48 51.52 50.46 51.57 19,324,736 51.229 2.29%
2017-09-15 0 59.00 59.00 59.05 58.20 59.20 22,719,390 1,336,292,857 58.817 50.37 50.37 50.41 49.69 50.54 26,611,795 50.214 -0.17%
2017-09-14 0 59.10 59.05 59.10 58.60 59.35 11,540,759 680,163,958 58.936 50.46 50.41 50.46 50.03 50.67 13,517,982 50.315 -0.67%
2017-09-13 0 59.50 59.45 59.50 59.15 59.85 13,539,170 804,523,835 59.422 50.80 50.75 50.80 50.50 51.10 15,858,771 50.731 -0.25%
2017-09-12 0 59.65 59.65 59.70 59.55 60.60 12,551,048 752,290,606 59.938 50.93 50.93 50.97 50.84 51.74 14,701,359 51.172 -0.08%
2017-09-11 0 59.70 59.65 59.70 59.35 60.00 19,329,630 1,149,614,835 59.474 50.97 50.93 50.97 50.67 51.22 22,641,283 50.775 1.53%
2017-09-08 0 58.80 58.75 58.80 58.25 59.35 16,708,597 979,546,415 58.625 50.20 50.16 50.20 49.73 50.67 19,571,201 50.050 0.00%
2017-09-07 0 58.80 58.80 58.85 58.70 60.45 17,566,446 1,040,322,089 59.222 50.20 50.20 50.24 50.11 51.61 20,576,021 50.560 -1.75%
2017-09-06 0 59.85 59.80 59.85 59.45 60.75 13,805,971 826,242,196 59.847 51.10 51.05 51.10 50.75 51.86 16,171,282 51.093 -0.58%
2017-09-05 0 60.20 60.15 60.20 59.75 60.60 9,077,173 546,834,582 60.243 51.39 51.35 51.39 51.01 51.74 10,632,322 51.431 -0.66%
2017-09-04 0 60.60 60.55 60.60 60.05 61.50 17,485,325 1,063,273,484 60.809 51.74 51.69 51.74 51.27 52.50 20,481,002 51.915 0.17%
2017-09-01 0 60.50 60.45 60.50 60.20 60.90 12,260,396 742,190,406 60.536 51.65 51.61 51.65 51.39 51.99 14,360,911 51.681 0.75%
2017-08-31 0 60.05 60.00 60.05 59.75 60.60 19,184,263 1,154,568,509 60.183 51.27 51.22 51.27 51.01 51.74 22,471,011 51.380 0.08%
2017-08-30 0 60.00 60.00 60.05 59.20 60.35 18,286,424 1,095,265,069 59.895 51.22 51.22 51.27 50.54 51.52 21,419,350 51.134 1.27%
2017-08-29 0 59.25 59.25 59.30 59.05 59.60 10,325,390 612,779,108 59.347 50.58 50.58 50.63 50.41 50.88 12,094,390 50.666 -0.92%
2017-08-28 0 59.80 59.80 59.85 59.40 60.30 15,197,322 909,161,733 59.824 51.05 51.05 51.10 50.71 51.48 17,801,007 51.074 0.08%
2017-08-25 0 59.75 59.75 59.80 58.70 60.00 16,918,910 1,005,981,810 59.459 51.01 51.01 51.05 50.11 51.22 19,817,546 50.762 0.84%
2017-08-24 0 59.25 59.25 59.30 59.20 60.20 28,417,822 1,695,322,507 59.657 50.58 50.58 50.63 50.54 51.39 33,286,512 50.931 0.94%
2017-08-22 0 58.70 58.70 58.75 58.30 59.20 17,359,378 1,020,099,339 58.764 50.11 50.11 50.16 49.77 50.54 20,333,477 50.168 1.03%
2017-08-21 0 58.10 58.10 58.15 57.60 58.40 12,127,762 703,385,841 57.998 49.60 49.60 49.64 49.18 49.86 14,205,554 49.515 -0.26%
2017-08-18 0 58.25 58.20 58.25 56.95 58.70 14,303,848 831,533,578 58.134 49.73 49.69 49.73 48.62 50.11 16,754,458 49.631 -1.02%
2017-08-17 0 58.85 58.80 58.85 58.65 59.95 19,792,658 1,168,308,052 59.027 50.24 50.20 50.24 50.07 51.18 23,183,640 50.394 -1.67%
2017-08-16 0 59.85 59.80 59.85 59.00 60.35 15,074,935 899,959,572 59.699 51.10 51.05 51.10 50.37 51.52 17,657,652 50.967 0.50%
2017-08-15 0 59.55 59.50 59.55 59.40 60.65 15,381,209 921,357,850 59.902 50.84 50.80 50.84 50.71 51.78 18,016,398 51.140 0.51%
2017-08-14 0 59.25 59.20 59.25 58.65 59.35 15,091,861 891,500,964 59.072 50.58 50.54 50.58 50.07 50.67 17,677,477 50.431 1.12%
2017-08-11 0 58.85 58.85 58.90 58.60 59.95 26,935,098 1,592,567,760 59.126 50.02 50.02 50.07 49.81 50.96 31,687,710 50.258 -1.92%
2017-08-10 0 60.00 59.95 60.00 59.20 60.55 17,698,097 1,058,589,401 59.814 51.00 50.96 51.00 50.32 51.47 20,820,870 50.843 -0.50%
2017-08-09 0 60.30 60.30 60.35 60.10 61.45 21,283,720 1,287,887,640 60.510 51.26 51.26 51.30 51.09 52.23 25,039,165 51.435 -1.95%
2017-08-08 0 61.50 61.25 61.50 60.60 61.50 19,343,160 1,180,919,628 61.051 52.28 52.06 52.28 51.51 52.28 22,756,199 51.894 1.40%
2017-08-07 0 60.65 60.65 60.70 60.55 60.95 11,557,240 701,601,275 60.707 51.55 51.55 51.60 51.47 51.81 13,596,478 51.602 -0.49%
2017-08-04 0 60.95 60.90 60.95 60.50 61.40 16,573,216 1,009,164,317 60.891 51.81 51.77 51.81 51.43 52.19 19,497,507 51.759 -0.89%
2017-08-03 0 61.50 61.50 61.55 61.30 62.00 12,877,510 792,484,869 61.540 52.28 52.28 52.32 52.11 52.70 15,149,706 52.310 -0.16%
2017-08-02 0 61.60 61.60 61.65 61.40 62.15 18,973,050 1,170,599,305 61.698 52.36 52.36 52.40 52.19 52.83 22,320,784 52.444 -0.56%
2017-08-01 0 61.95 61.90 61.95 61.10 62.00 19,228,155 1,185,546,091 61.657 52.66 52.62 52.66 51.94 52.70 22,620,902 52.409 0.65%
2017-07-31 0 61.55 61.50 61.55 59.70 61.55 34,086,314 2,071,883,052 60.783 52.32 52.28 52.32 50.75 52.32 40,100,736 51.667 3.45%
2017-07-28 0 59.50 59.45 59.50 59.20 60.80 31,683,655 1,891,652,050 59.704 50.58 50.53 50.58 50.32 51.68 37,274,135 50.750 -1.98%
2017-07-27 0 60.70 60.65 60.70 59.65 60.80 25,962,820 1,565,144,966 60.284 51.60 51.55 51.60 50.70 51.68 30,543,877 51.243 1.76%
2017-07-26 0 59.65 59.60 59.65 59.20 60.00 23,538,270 1,402,188,246 59.571 50.70 50.66 50.70 50.32 51.00 27,691,523 50.636 1.19%
2017-07-25 0 58.95 58.95 59.00 58.60 59.15 13,724,032 808,387,720 58.903 50.11 50.11 50.15 49.81 50.28 16,145,594 50.069 0.08%
2017-07-24 0 58.90 58.90 58.95 58.65 59.25 11,379,552 671,125,894 58.976 50.07 50.07 50.11 49.85 50.36 13,387,438 50.131 0.08%
2017-07-21 0 58.85 58.85 58.90 58.50 59.25 17,512,703 1,030,044,001 58.817 50.02 50.02 50.07 49.73 50.36 20,602,764 49.995 -0.76%
2017-07-20 0 59.30 59.20 59.30 58.60 59.50 14,123,882 835,383,972 59.147 50.41 50.32 50.41 49.81 50.58 16,615,996 50.276 1.63%
2017-07-19 0 58.35 58.35 58.40 58.25 59.00 13,685,023 802,463,245 58.638 49.60 49.60 49.64 49.51 50.15 16,099,702 49.843 -0.68%
2017-07-18 0 58.75 58.70 58.75 58.35 58.75 15,340,222 898,839,626 58.594 49.94 49.90 49.94 49.60 49.94 18,046,955 49.806 0.86%
2017-07-17 0 58.25 58.20 58.25 58.15 58.70 12,375,479 722,322,101 58.367 49.51 49.47 49.51 49.43 49.90 14,559,093 49.613 0.26%
2017-07-14 0 58.10 58.05 58.10 57.75 58.75 14,611,401 850,214,263 58.188 49.39 49.34 49.39 49.09 49.94 17,189,536 49.461 -1.02%
2017-07-13 0 58.70 58.65 58.70 58.15 59.20 14,862,047 870,504,722 58.572 49.90 49.85 49.90 49.43 50.32 17,484,408 49.787 0.51%
2017-07-12 0 58.40 58.35 58.40 57.70 58.40 18,870,097 1,097,594,649 58.166 49.64 49.60 49.64 49.05 49.64 22,199,666 49.442 1.39%
2017-07-11 0 57.60 57.60 57.65 56.75 57.95 20,599,678 1,182,936,311 57.425 48.96 48.96 49.00 48.24 49.26 24,234,426 48.812 2.40%
2017-07-10 0 56.25 56.25 56.30 55.20 56.65 22,217,842 1,250,148,436 56.268 47.81 47.81 47.86 46.92 48.15 26,138,109 47.829 1.63%
2017-07-07 0 55.35 55.30 55.35 54.95 55.75 17,553,317 970,978,799 55.316 47.05 47.01 47.05 46.71 47.39 20,650,544 47.020 -0.45%
2017-07-06 0 55.60 55.60 55.65 55.50 56.25 22,613,102 1,260,467,656 55.741 47.26 47.26 47.30 47.18 47.81 26,603,112 47.380 0.18%
2017-07-05 0 55.50 55.45 55.50 54.90 55.60 25,039,237 1,383,985,386 55.273 47.18 47.13 47.18 46.67 47.26 29,457,331 46.983 1.28%
2017-07-04 0 54.80 54.80 54.85 54.50 56.60 19,266,579 1,066,709,824 55.366 46.58 46.58 46.62 46.33 48.11 22,666,105 47.062 -2.58%
2017-07-03 0 56.25 56.20 56.25 55.90 56.70 20,646,830 1,163,113,948 56.334 47.81 47.77 47.81 47.52 48.20 24,289,897 47.885 -1.40%
2017-06-30 0 57.05 57.00 57.05 56.40 57.10 19,685,427 1,117,801,986 56.783 48.49 48.45 48.49 47.94 48.54 23,158,858 48.267 -1.04%
2017-06-29 0 57.65 57.60 57.65 57.30 58.00 14,933,221 859,791,945 57.576 49.00 48.96 49.00 48.71 49.30 17,568,140 48.940 0.70%
2017-06-28 0 57.25 57.25 57.30 56.95 57.95 19,511,054 1,117,801,026 57.291 48.66 48.66 48.71 48.41 49.26 22,953,717 48.698 -1.12%
2017-06-27 0 57.90 57.85 57.90 57.55 58.00 14,006,321 809,753,912 57.813 49.22 49.17 49.22 48.92 49.30 16,477,692 49.142 -0.17%
2017-06-26 0 58.00 57.95 58.00 57.15 58.00 12,962,227 747,633,465 57.678 49.30 49.26 49.30 48.58 49.30 15,249,371 49.027 0.96%
2017-06-23 0 57.45 57.40 57.45 56.80 57.55 14,696,987 843,128,832 57.367 48.83 48.79 48.83 48.28 48.92 17,290,224 48.763 0.09%
2017-06-22 0 57.40 57.40 57.45 57.05 58.45 22,598,823 1,303,681,961 57.688 48.79 48.79 48.83 48.49 49.68 26,586,313 49.036 1.41%
2017-06-21 0 56.60 56.60 56.65 56.35 57.15 17,049,191 967,481,848 56.746 48.11 48.11 48.15 47.90 48.58 20,057,466 48.235 -0.88%
2017-06-20 0 57.10 57.10 57.15 57.10 57.60 16,695,745 956,880,548 57.313 48.54 48.54 48.58 48.54 48.96 19,641,656 48.717 0.09%
2017-06-19 0 57.05 57.00 57.05 56.00 57.05 14,170,088 803,897,181 56.732 48.49 48.45 48.49 47.60 48.49 16,670,355 48.223 2.06%
2017-06-16 0 55.90 55.85 55.90 55.35 56.35 18,049,433 1,008,077,463 55.851 47.52 47.47 47.52 47.05 47.90 21,234,198 47.474 0.63%
2017-06-15 0 55.55 55.55 55.60 55.40 56.25 21,505,737 1,200,866,780 55.839 47.22 47.22 47.26 47.09 47.81 25,300,356 47.464 -0.71%
2017-06-14 0 55.95 55.90 55.95 55.55 56.05 12,022,141 670,891,455 55.805 47.56 47.52 47.56 47.22 47.64 14,143,409 47.435 -0.18%
2017-06-13 0 56.05 56.00 56.05 55.15 56.10 16,013,868 891,841,558 55.692 47.64 47.60 47.64 46.88 47.69 18,839,464 47.339 0.81%
2017-06-12 0 55.60 55.55 55.60 55.55 56.50 14,493,341 809,199,772 55.833 47.26 47.22 47.26 47.22 48.03 17,050,645 47.459 -1.24%
2017-06-09 0 56.30 56.20 56.30 55.65 56.30 28,035,479 1,572,918,738 56.105 47.86 47.77 47.86 47.30 47.86 32,982,250 47.690 0.90%
2017-06-08 0 55.80 55.75 55.80 55.40 55.85 11,163,436 621,086,390 55.636 47.43 47.39 47.43 47.09 47.47 13,133,189 47.291 0.27%
2017-06-07 0 55.65 55.60 55.65 55.25 55.75 11,841,772 657,492,150 55.523 47.30 47.26 47.30 46.96 47.39 13,931,215 47.196 0.63%
2017-06-06 0 55.30 55.30 55.35 55.10 55.65 10,822,361 599,052,760 55.353 47.01 47.01 47.05 46.84 47.30 12,731,932 47.051 -0.09%
2017-06-05 0 55.35 55.25 55.35 54.95 55.60 12,854,403 709,799,516 55.218 47.05 46.96 47.05 46.71 47.26 15,122,521 46.937 0.00%
2017-06-02 0 55.35 55.30 55.35 54.85 55.85 13,222,170 731,550,794 55.328 47.05 47.01 47.05 46.62 47.47 15,555,180 47.029 0.09%
2017-06-01 0 55.30 55.30 55.35 55.00 55.75 20,683,575 1,145,370,639 55.376 47.01 47.01 47.05 46.75 47.39 24,333,126 47.070 0.09%
2017-05-31 0 55.25 55.20 55.25 54.50 55.35 19,919,184 1,098,261,150 55.136 46.96 46.92 46.96 46.33 47.05 23,433,861 46.866 0.91%
2017-05-29 0 54.75 54.70 54.75 54.40 55.05 14,537,363 796,379,211 54.782 46.54 46.50 46.54 46.24 46.79 17,102,434 46.565 0.00%
2017-05-26 0 54.75 54.75 54.80 54.60 55.10 12,528,493 687,449,631 54.871 46.54 46.54 46.58 46.41 46.84 14,739,106 46.641 0.37%
2017-05-25 0 54.55 54.55 54.65 54.50 55.00 16,117,914 880,938,050 54.656 46.37 46.37 46.45 46.33 46.75 18,961,869 46.458 -0.82%
2017-05-24 0 55.00 54.95 55.00 54.50 55.15 9,952,444 546,101,853 54.871 46.75 46.71 46.75 46.33 46.88 11,708,521 46.641 0.36%
2017-05-23 0 54.80 54.80 54.85 54.40 54.90 10,418,776 570,293,809 54.737 46.58 46.58 46.62 46.24 46.67 12,257,136 46.527 0.18%
2017-05-22 0 54.70 54.70 54.75 54.60 55.35 13,527,359 741,562,587 54.819 46.50 46.50 46.54 46.41 47.05 15,914,218 46.597 0.00%
2017-05-19 0 54.70 54.70 54.75 54.25 55.05 11,121,672 609,143,036 54.771 46.50 46.50 46.54 46.11 46.79 13,084,056 46.556 0.27%
2017-05-18 0 54.55 54.50 54.55 53.85 54.60 24,343,321 1,323,270,494 54.359 46.37 46.33 46.37 45.77 46.41 28,638,622 46.206 0.09%
2017-05-17 0 54.50 54.50 54.70 54.40 55.80 24,706,742 1,354,411,998 54.820 46.33 46.33 46.50 46.24 47.43 29,066,168 46.598 -1.27%
2017-05-16 0 55.20 55.20 55.25 55.15 55.80 16,084,555 891,086,023 55.400 46.92 46.92 46.96 46.88 47.43 18,922,623 47.091 0.25%
2017-05-15 0 55.70 55.65 55.70 55.30 56.15 19,564,213 1,089,674,784 55.697 46.80 46.76 46.80 46.47 47.18 23,282,733 46.802 0.54%
2017-05-12 0 55.40 55.35 55.40 55.00 56.00 21,679,357 1,199,031,145 55.308 46.55 46.51 46.55 46.22 47.06 25,799,897 46.474 -0.81%
2017-05-11 0 55.85 55.80 55.85 55.45 56.10 17,739,704 988,289,698 55.711 46.93 46.89 46.93 46.59 47.14 21,111,444 46.813 0.36%
2017-05-10 0 55.65 55.65 55.70 55.05 56.00 20,998,870 1,165,802,462 55.517 46.76 46.76 46.80 46.26 47.06 24,990,071 46.651 0.45%
2017-05-09 0 55.40 55.35 55.40 54.55 55.45 26,166,474 1,441,164,910 55.077 46.55 46.51 46.55 45.84 46.59 31,139,868 46.280 1.74%
2017-05-08 0 54.45 54.40 54.45 53.55 54.70 18,886,608 1,024,533,567 54.247 45.75 45.71 45.75 45.00 45.96 22,476,337 45.583 -0.27%
2017-05-05 0 54.60 54.60 54.65 54.20 55.25 21,224,622 1,158,724,429 54.593 45.88 45.88 45.92 45.54 46.43 25,258,731 45.874 -0.73%
2017-05-04 0 55.00 54.95 55.00 54.20 55.00 30,213,803 1,653,321,276 54.721 46.22 46.17 46.22 45.54 46.22 35,956,463 45.981 0.46%
2017-05-02 0 54.75 54.70 54.75 53.85 55.00 36,880,327 2,009,300,105 54.482 46.01 45.96 46.01 45.25 46.22 43,890,076 45.780 1.67%
2017-04-28 0 53.85 53.80 53.85 53.30 54.30 43,938,574 2,363,952,518 53.801 45.25 45.21 45.25 44.79 45.63 52,289,866 45.209 -1.19%
2017-04-27 0 54.50 54.50 54.55 52.95 54.80 81,927,209 4,418,442,421 53.931 45.80 45.80 45.84 44.49 46.05 97,498,903 45.318 6.24%
2017-04-26 0 51.30 51.20 51.30 50.75 51.40 31,307,392 1,597,059,602 51.012 43.11 43.02 43.11 42.64 43.19 37,257,907 42.865 1.89%
2017-04-25 0 50.35 50.30 50.35 49.50 50.35 16,674,965 834,402,977 50.039 42.31 42.27 42.31 41.59 42.31 19,844,333 42.047 1.10%
2017-04-24 0 49.80 49.80 49.85 49.30 50.30 12,416,485 619,038,993 49.856 41.85 41.85 41.89 41.43 42.27 14,776,454 41.894 0.10%
2017-04-21 0 49.75 49.70 49.75 49.55 50.00 17,173,541 856,303,408 49.862 41.80 41.76 41.80 41.64 42.01 20,437,672 41.898 0.40%
2017-04-20 0 49.55 49.55 49.60 49.00 49.80 25,866,621 1,281,717,188 49.551 41.64 41.64 41.68 41.17 41.85 30,783,023 41.637 1.75%
2017-04-19 0 48.70 48.70 48.75 48.20 49.20 24,660,708 1,202,002,035 48.742 40.92 40.92 40.96 40.50 41.34 29,347,905 40.957 -1.02%
2017-04-18 0 49.20 49.20 49.25 49.00 50.00 21,846,660 1,078,803,393 49.381 41.34 41.34 41.38 41.17 42.01 25,998,998 41.494 -1.30%
2017-04-13 0 49.85 49.80 49.85 49.45 50.00 11,865,756 590,537,203 49.768 41.89 41.85 41.89 41.55 42.01 14,121,050 41.820 0.00%
2017-04-12 0 49.85 49.80 49.85 49.10 49.85 13,794,508 683,044,875 49.516 41.89 41.85 41.89 41.26 41.89 16,416,395 41.607 1.12%
2017-04-11 0 49.30 49.25 49.30 49.05 49.85 20,090,594 990,999,635 49.327 41.43 41.38 41.43 41.22 41.89 23,909,161 41.449 -0.90%
2017-04-10 0 49.75 49.75 49.80 49.30 49.80 8,315,705 412,673,437 49.626 41.80 41.80 41.85 41.43 41.85 9,896,250 41.700 0.20%
2017-04-07 0 49.65 49.60 49.65 48.90 49.85 18,917,447 934,428,699 49.395 41.72 41.68 41.72 41.09 41.89 22,513,037 41.506 0.00%
2017-04-06 0 49.65 49.65 49.70 49.45 49.85 20,961,743 1,041,067,280 49.665 41.72 41.72 41.76 41.55 41.89 24,945,888 41.733 -0.10%
2017-04-05 0 49.70 49.65 49.70 49.05 50.05 28,691,440 1,421,848,224 49.557 41.76 41.72 41.76 41.22 42.06 34,144,748 41.642 0.61%
2017-04-03 0 49.40 49.40 49.45 49.25 49.80 15,979,803 789,906,484 49.432 41.51 41.51 41.55 41.38 41.85 19,017,043 41.537 0.82%
2017-03-31 0 49.00 49.00 49.05 48.80 49.50 18,189,653 893,221,699 49.106 41.17 41.17 41.22 41.01 41.59 21,646,914 41.263 -1.21%
2017-03-30 0 49.60 49.60 49.65 49.40 50.20 26,333,382 1,311,309,403 49.796 41.68 41.68 41.72 41.51 42.18 31,338,500 41.843 -0.40%
2017-03-29 0 49.80 49.75 49.80 49.20 49.85 14,862,494 737,204,257 49.602 41.85 41.80 41.85 41.34 41.89 17,687,370 41.680 1.01%
2017-03-28 0 49.30 49.25 49.30 49.00 49.80 19,843,521 977,041,240 49.237 41.43 41.38 41.43 41.17 41.85 23,615,128 41.374 0.00%
2017-03-27 0 49.30 49.30 49.40 49.25 50.20 18,725,976 927,933,946 49.553 41.43 41.43 41.51 41.38 42.18 22,285,174 41.639 -1.60%
2017-03-24 0 50.10 50.10 50.15 49.90 50.45 22,454,854 1,125,871,578 50.139 42.10 42.10 42.14 41.93 42.39 26,722,790 42.132 -0.20%
2017-03-23 0 50.20 50.15 50.20 50.00 50.50 20,173,681 1,013,231,274 50.225 42.18 42.14 42.18 42.01 42.43 24,008,041 42.204 0.60%
2017-03-22 0 49.90 49.90 49.95 49.70 50.20 17,710,522 883,886,772 49.907 41.93 41.93 41.97 41.76 42.18 21,076,715 41.937 -0.50%
2017-03-21 0 50.15 50.15 50.20 50.15 51.00 33,423,364 1,682,637,580 50.343 42.14 42.14 42.18 42.14 42.85 39,776,057 42.303 0.50%
2017-03-20 0 49.90 49.85 49.90 49.55 50.00 29,641,503 1,475,598,863 49.782 41.93 41.89 41.93 41.64 42.01 35,275,387 41.831 0.20%
2017-03-17 0 49.80 49.80 49.85 49.70 50.35 27,147,756 1,355,933,277 49.946 41.85 41.85 41.89 41.76 42.31 32,307,660 41.969 0.00%
2017-03-16 0 49.80 49.75 49.80 49.05 49.90 56,705,686 2,795,583,437 49.300 41.85 41.80 41.85 41.22 41.93 67,483,590 41.426 2.79%
2017-03-15 0 48.45 48.40 48.45 48.05 48.60 47,673,240 2,305,451,634 48.359 40.71 40.67 40.71 40.38 40.84 56,734,370 40.636 0.00%
2017-03-14 0 48.45 48.45 48.50 48.30 49.25 45,209,409 2,201,215,592 48.689 40.71 40.71 40.75 40.59 41.38 53,802,245 40.913 -0.72%
2017-03-13 0 48.80 48.75 48.80 48.55 49.40 73,803,088 3,609,582,333 48.908 41.01 40.96 41.01 40.80 41.51 87,830,651 41.097 -2.98%
2017-03-10 0 50.30 50.25 50.30 49.55 50.60 33,997,638 1,703,522,186 50.107 42.27 42.22 42.27 41.64 42.52 40,459,481 42.104 1.41%
2017-03-09 0 49.60 49.60 49.65 49.25 49.95 22,191,554 1,102,496,664 49.681 41.68 41.68 41.72 41.38 41.97 26,409,446 41.746 -0.20%
2017-03-08 0 49.70 49.65 49.70 49.05 49.80 31,042,991 1,537,563,800 49.530 41.76 41.72 41.76 41.22 41.85 36,943,252 41.620 1.12%
2017-03-07 0 49.15 49.10 49.15 49.00 49.45 12,286,532 603,864,170 49.148 41.30 41.26 41.30 41.17 41.55 14,621,801 41.299 0.20%
2017-03-06 0 49.05 49.05 49.10 48.90 49.35 21,327,556 1,047,206,522 49.101 41.22 41.22 41.26 41.09 41.47 25,381,230 41.259 0.10%
2017-03-03 0 49.00 49.00 49.05 48.80 49.25 30,338,963 1,487,186,693 49.019 41.17 41.17 41.22 41.01 41.38 36,105,412 41.190 -0.61%
2017-03-02 0 49.30 49.25 49.30 49.05 49.85 25,782,158 1,273,096,878 49.379 41.43 41.38 41.43 41.22 41.89 30,682,506 41.493 0.00%
2017-03-01 0 49.30 49.30 49.35 48.95 49.55 19,642,424 968,706,995 49.317 41.43 41.43 41.47 41.13 41.64 23,375,809 41.441 0.51%
2017-02-28 0 49.05 49.05 49.10 49.05 50.30 37,129,990 1,835,971,383 49.447 41.22 41.22 41.26 41.22 42.27 44,187,192 41.550 -2.10%
2017-02-27 0 50.10 50.05 50.10 48.85 50.25 37,709,860 1,872,808,009 49.664 42.10 42.06 42.10 41.05 42.22 44,877,276 41.732 2.77%
2017-02-24 0 48.75 48.75 48.80 48.20 49.75 39,407,736 1,926,116,954 48.877 40.96 40.96 41.01 40.50 41.80 46,897,863 41.070 -0.61%
2017-02-23 0 49.05 49.05 49.10 48.70 49.45 19,684,104 968,188,055 49.186 41.22 41.22 41.26 40.92 41.55 23,425,411 41.331 0.10%
2017-02-22 0 49.00 49.00 49.05 48.90 49.35 25,055,850 1,229,589,049 49.074 41.17 41.17 41.22 41.09 41.47 29,818,151 41.236 -0.10%
2017-02-21 0 49.05 49.00 49.05 48.75 49.45 25,714,021 1,263,968,203 49.155 41.22 41.17 41.22 40.96 41.55 30,601,419 41.304 -0.10%
2017-02-20 0 49.10 49.05 49.10 48.85 49.70 32,033,652 1,574,468,260 49.150 41.26 41.22 41.26 41.05 41.76 38,122,206 41.301 0.20%
2017-02-17 0 49.00 48.95 49.00 47.30 49.25 62,851,405 3,057,230,419 48.642 41.17 41.13 41.17 39.75 41.38 74,797,410 40.873 3.38%
2017-02-16 0 47.40 47.40 47.45 47.30 47.70 24,996,515 1,186,534,980 47.468 39.83 39.83 39.87 39.75 40.08 29,747,538 39.887 -0.32%
2017-02-15 0 47.55 47.55 47.60 47.25 47.80 23,752,254 1,128,928,930 47.529 39.96 39.96 40.00 39.70 40.17 28,266,784 39.938 0.53%
2017-02-14 0 47.30 47.30 47.40 47.15 47.55 19,492,336 922,825,187 47.343 39.75 39.75 39.83 39.62 39.96 23,197,194 39.782 -0.63%
2017-02-13 0 47.60 47.60 47.65 47.30 47.75 21,495,991 1,023,052,933 47.593 40.00 40.00 40.04 39.75 40.12 25,581,679 39.992 0.74%
2017-02-10 0 47.25 47.25 47.30 47.15 47.50 26,782,546 1,266,516,235 47.289 39.70 39.70 39.75 39.62 39.91 31,873,036 39.736 0.11%
2017-02-09 0 47.20 47.20 47.25 47.15 48.00 19,073,270 904,880,632 47.442 39.66 39.66 39.70 39.62 40.33 22,698,477 39.865 -1.15%
2017-02-08 0 47.75 47.65 47.75 46.40 47.75 24,531,709 1,157,411,425 47.180 40.12 40.04 40.12 38.99 40.12 29,194,388 39.645 0.74%
2017-02-07 0 47.40 47.40 47.45 47.05 47.60 17,255,390 817,017,149 47.349 39.83 39.83 39.87 39.54 40.00 20,535,078 39.786 -0.21%
2017-02-06 0 47.50 47.45 47.50 47.00 47.60 12,945,880 613,260,854 47.371 39.91 39.87 39.91 39.49 40.00 15,406,470 39.805 0.85%
2017-02-03 0 47.10 47.05 47.10 46.90 47.40 20,408,451 961,318,370 47.104 39.58 39.54 39.58 39.41 39.83 24,287,433 39.581 -0.32%
2017-02-02 0 47.25 47.25 47.30 46.95 47.95 23,984,250 1,135,131,196 47.328 39.70 39.70 39.75 39.45 40.29 28,542,875 39.769 -1.46%
2017-02-01 0 47.95 47.90 47.95 47.40 47.95 33,933,472 1,620,736,522 47.762 40.29 40.25 40.29 39.83 40.29 40,383,120 40.134 -0.72%
2017-01-27 0 48.30 48.25 48.30 47.90 48.50 16,452,074 792,939,300 48.197 40.59 40.54 40.59 40.25 40.75 19,579,077 40.499 0.31%
2017-01-26 0 48.15 48.15 48.20 48.00 48.65 27,346,911 1,319,244,089 48.241 40.46 40.46 40.50 40.33 40.88 32,544,668 40.536 0.73%
2017-01-25 0 47.80 47.75 47.80 47.50 47.90 12,895,241 615,151,081 47.704 40.17 40.12 40.17 39.91 40.25 15,346,206 40.085 0.74%
2017-01-24 0 47.45 47.45 47.50 47.20 47.65 15,571,274 738,989,250 47.458 39.87 39.87 39.91 39.66 40.04 18,530,866 39.879 -0.32%
2017-01-23 0 47.60 47.55 47.60 47.05 47.75 16,367,306 776,682,088 47.453 40.00 39.96 40.00 39.54 40.12 19,478,198 39.874 0.32%
2017-01-20 0 47.45 47.40 47.45 46.95 47.60 18,652,915 882,832,225 47.329 39.87 39.83 39.87 39.45 40.00 22,198,227 39.770 -0.21%
2017-01-19 0 47.55 47.55 47.60 47.20 47.80 31,710,756 1,507,305,385 47.533 39.96 39.96 40.00 39.66 40.17 37,737,938 39.941 0.21%
2017-01-18 0 47.45 47.40 47.45 46.60 47.60 36,832,874 1,740,049,322 47.242 39.87 39.83 39.87 39.16 40.00 43,833,604 39.697 1.28%
2017-01-17 0 46.85 46.80 46.85 46.55 46.95 19,323,424 904,675,979 46.818 39.37 39.33 39.37 39.12 39.45 22,996,177 39.340 0.86%
2017-01-16 0 46.45 46.45 46.50 46.25 46.75 20,952,413 972,876,424 46.433 39.03 39.03 39.07 38.86 39.28 24,934,784 39.017 0.11%
2017-01-13 0 46.40 46.40 46.45 46.20 46.65 16,200,642 751,916,484 46.413 38.99 38.99 39.03 38.82 39.20 19,279,856 39.000 0.32%
2017-01-12 0 46.25 46.25 46.30 46.15 46.65 27,270,864 1,264,091,124 46.353 38.86 38.86 38.91 38.78 39.20 32,454,167 38.950 -0.43%
2017-01-11 0 46.45 46.45 46.50 46.05 46.60 31,225,145 1,449,522,753 46.422 39.03 39.03 39.07 38.70 39.16 37,160,028 39.008 0.54%
2017-01-10 0 46.20 46.20 46.25 45.70 46.40 43,422,753 1,999,680,992 46.051 38.82 38.82 38.86 38.40 38.99 51,676,004 38.697 1.87%
2017-01-09 0 45.35 45.30 45.35 44.80 45.40 24,087,021 1,089,608,726 45.236 38.11 38.07 38.11 37.64 38.15 28,665,179 38.012 1.23%
2017-01-06 0 44.80 44.75 44.80 44.75 45.70 39,394,779 1,779,626,442 45.174 37.64 37.60 37.64 37.60 38.40 46,882,443 37.959 0.79%
2017-01-05 0 44.45 44.45 44.50 43.55 44.85 36,593,647 1,626,515,950 44.448 37.35 37.35 37.39 36.59 37.69 43,548,907 37.349 2.07%
2017-01-04 0 43.55 43.50 43.55 43.25 43.90 27,899,316 1,216,232,378 43.594 36.59 36.55 36.59 36.34 36.89 33,202,067 36.631 -0.46%
2017-01-03 0 43.75 43.70 43.75 43.10 44.00 29,827,813 1,301,068,787 43.619 36.76 36.72 36.76 36.22 36.97 35,497,109 36.653 0.00%
2016-12-30 0 43.75 43.75 43.80 43.40 44.20 20,988,221 921,464,428 43.904 36.76 36.76 36.80 36.47 37.14 24,977,398 36.892 1.04%
2016-12-29 0 43.30 43.30 43.35 43.00 43.70 24,524,568 1,063,380,722 43.360 36.38 36.38 36.43 36.13 36.72 29,185,889 36.435 -1.25%
2016-12-28 0 43.85 43.85 43.90 43.65 44.35 20,008,158 878,511,538 43.908 36.85 36.85 36.89 36.68 37.27 23,811,057 36.895 -0.23%
2016-12-23 0 43.95 43.95 44.00 43.60 44.15 19,964,077 876,341,489 43.896 36.93 36.93 36.97 36.64 37.10 23,758,598 36.885 -0.34%
2016-12-22 0 44.10 44.05 44.10 43.75 44.50 24,151,137 1,064,320,450 44.069 37.06 37.01 37.06 36.76 37.39 28,741,481 37.031 0.11%
2016-12-21 0 44.05 44.05 44.10 43.90 44.60 21,323,675 943,308,463 44.238 37.01 37.01 37.06 36.89 37.48 25,376,611 37.172 0.34%
2016-12-20 0 43.90 43.85 43.90 43.50 44.00 33,822,507 1,479,998,040 43.758 36.89 36.85 36.89 36.55 36.97 40,251,064 36.769 0.11%
2016-12-19 0 43.85 43.85 43.90 43.45 44.20 32,874,043 1,441,828,491 43.859 36.85 36.85 36.89 36.51 37.14 39,122,328 36.854 -1.24%
2016-12-16 0 44.40 44.40 44.45 43.90 44.70 58,497,910 2,592,334,130 44.315 37.31 37.31 37.35 36.89 37.56 69,616,457 37.237 1.49%
2016-12-15 0 43.75 43.75 43.80 43.70 44.35 40,192,902 1,767,812,276 43.983 36.76 36.76 36.80 36.72 37.27 47,832,263 36.959 -0.79%
2016-12-14 0 44.10 44.05 44.10 44.10 45.00 29,439,907 1,308,161,299 44.435 37.06 37.01 37.06 37.06 37.81 35,035,474 37.338 -0.90%
2016-12-13 0 44.50 44.45 44.50 43.80 44.50 38,765,921 1,715,072,667 44.242 37.39 37.35 37.39 36.80 37.39 46,134,060 37.176 1.60%
2016-12-12 0 43.80 43.75 43.80 43.55 44.70 56,493,987 2,487,597,988 44.033 36.80 36.76 36.80 36.59 37.56 67,231,654 37.000 0.23%
2016-12-09 0 43.70 43.65 43.70 42.65 43.95 69,340,219 3,012,612,100 43.447 36.72 36.68 36.72 35.84 36.93 82,519,536 36.508 -1.24%
2016-12-08 0 44.25 44.20 44.25 44.05 45.50 64,233,145 2,852,169,830 44.403 37.18 37.14 37.18 37.01 38.23 76,441,773 37.312 -1.88%
2016-12-07 0 45.10 45.05 45.10 44.35 45.45 33,920,967 1,524,867,542 44.954 37.90 37.85 37.90 37.27 38.19 40,368,238 37.774 -0.33%
2016-12-06 0 45.25 45.25 45.30 45.20 46.05 28,584,456 1,299,049,848 45.446 38.02 38.02 38.07 37.98 38.70 34,017,430 38.188 -0.66%
2016-12-05 0 45.55 45.55 45.60 45.30 46.05 25,281,123 1,155,552,164 45.708 38.28 38.28 38.32 38.07 38.70 30,086,241 38.408 0.55%
2016-12-02 0 45.30 45.30 45.35 45.30 46.85 47,979,163 2,196,251,435 45.775 38.07 38.07 38.11 38.07 39.37 57,098,439 38.464 -3.31%
2016-12-01 0 46.85 46.80 46.85 46.65 47.50 25,084,872 1,179,416,446 47.017 39.37 39.33 39.37 39.20 39.91 29,852,689 39.508 -0.95%
2016-11-30 0 47.30 47.25 47.30 46.70 47.30 28,732,839 1,352,136,706 47.059 39.75 39.70 39.75 39.24 39.75 34,194,016 39.543 0.53%
2016-11-29 0 47.05 47.05 47.10 46.80 47.15 23,007,979 1,081,284,309 46.996 39.54 39.54 39.58 39.33 39.62 27,381,046 39.490 -0.11%
2016-11-28 0 47.10 47.10 47.15 47.05 47.75 20,928,181 989,246,227 47.269 39.58 39.58 39.62 39.54 40.12 24,905,946 39.719 -0.42%
2016-11-25 0 47.30 47.30 47.35 47.00 47.60 11,577,960 548,408,382 47.367 39.75 39.75 39.79 39.49 40.00 13,778,553 39.802 0.42%
2016-11-24 0 47.10 47.10 47.15 47.00 47.40 23,500,482 1,107,636,414 47.132 39.58 39.58 39.62 39.49 39.83 27,967,158 39.605 -0.21%
2016-11-23 0 47.20 47.20 47.25 47.05 47.60 16,453,195 777,537,465 47.258 39.66 39.66 39.70 39.54 40.00 19,580,411 39.710 0.00%
2016-11-22 0 47.20 47.20 47.25 46.75 47.80 23,150,352 1,097,488,122 47.407 39.66 39.66 39.70 39.28 40.17 27,550,480 39.836 1.18%
2016-11-21 0 46.65 46.65 46.70 46.50 47.60 31,453,195 1,476,503,518 46.943 39.20 39.20 39.24 39.07 40.00 37,431,423 39.446 -0.43%
2016-11-18 0 46.85 46.85 46.95 46.60 47.20 29,079,754 1,360,390,105 46.781 39.37 39.37 39.45 39.16 39.66 34,606,868 39.310 -0.64%
2016-11-17 0 47.15 47.10 47.15 46.60 47.60 25,744,114 1,211,861,445 47.073 39.62 39.58 39.62 39.16 40.00 30,637,231 39.555 0.00%
2016-11-16 0 47.15 47.15 47.20 47.05 48.05 27,071,745 1,286,326,350 47.515 39.62 39.62 39.66 39.54 40.38 32,217,202 39.927 -0.11%
2016-11-15 0 47.20 47.15 47.20 46.70 47.85 37,086,883 1,748,718,328 47.152 39.66 39.62 39.66 39.24 40.21 44,135,891 39.621 -1.26%
2016-11-14 0 47.80 47.75 47.80 47.30 48.00 20,123,287 957,741,676 47.594 40.17 40.12 40.17 39.75 40.33 23,948,068 39.992 -1.14%
2016-11-11 0 48.35 48.30 48.35 47.90 48.80 26,877,480 1,297,652,477 48.280 40.63 40.59 40.63 40.25 41.01 31,986,013 40.569 -0.41%
2016-11-10 0 48.55 48.55 48.60 48.10 48.80 30,719,534 1,489,108,389 48.474 40.80 40.80 40.84 40.42 41.01 36,558,317 40.732 2.32%
2016-11-09 0 47.45 47.40 47.45 46.20 48.80 52,279,566 2,463,923,177 47.130 39.87 39.83 39.87 38.82 41.01 62,216,208 39.603 -2.16%
2016-11-08 0 48.50 48.50 48.55 48.30 49.50 23,650,165 1,151,917,253 48.707 40.75 40.75 40.80 40.59 41.59 28,145,291 40.928 0.00%
2016-11-07 0 48.50 48.50 48.55 48.10 48.75 24,767,248 1,201,434,321 48.509 40.75 40.75 40.80 40.42 40.96 29,474,695 40.762 1.46%
2016-11-04 0 47.80 47.75 47.80 47.35 48.00 15,441,959 738,242,850 47.808 40.17 40.12 40.17 39.79 40.33 18,376,972 40.172 0.31%
2016-11-03 0 47.65 47.65 47.70 47.55 48.40 20,347,960 975,499,250 47.941 40.04 40.04 40.08 39.96 40.67 24,215,444 40.284 -0.63%
2016-11-02 0 47.95 47.90 47.95 47.80 48.55 27,976,341 1,342,644,565 47.992 40.29 40.25 40.29 40.17 40.80 33,293,732 40.327 -1.13%
2016-11-01 0 48.50 48.50 48.65 48.45 49.40 53,744,607 2,622,510,538 48.796 40.75 40.75 40.88 40.71 41.51 63,959,706 41.003 -0.92%
2016-10-31 0 48.95 48.90 48.95 47.70 48.95 96,315,061 4,664,589,853 48.431 41.13 41.09 41.13 40.08 41.13 114,621,417 40.696 -4.77%
2016-10-28 0 51.40 51.35 51.40 50.65 51.60 17,514,033 895,623,531 51.137 43.19 43.15 43.19 42.56 43.36 20,842,880 42.970 0.00%
2016-10-27 0 51.40 51.40 51.45 51.35 52.20 21,037,120 1,086,280,637 51.636 43.19 43.19 43.23 43.15 43.86 25,035,591 43.389 -1.72%
2016-10-26 0 52.30 52.30 52.35 52.20 52.85 13,676,618 716,888,706 52.417 43.95 43.95 43.99 43.86 44.41 16,276,098 44.045 -1.32%
2016-10-25 0 53.00 52.90 53.00 52.35 53.30 9,226,720 488,444,179 52.938 44.54 44.45 44.54 43.99 44.79 10,980,419 44.483 0.57%
2016-10-24 0 52.70 52.70 52.75 51.95 53.50 24,286,596 1,277,254,726 52.591 44.28 44.28 44.33 43.65 44.96 28,902,687 44.192 -0.09%
2016-10-20 0 52.75 52.75 52.80 52.35 52.85 13,205,066 694,998,463 52.631 44.33 44.33 44.37 43.99 44.41 15,714,919 44.225 0.86%
2016-10-19 0 52.30 52.20 52.30 51.95 53.00 16,195,606 845,550,072 52.209 43.95 43.86 43.95 43.65 44.54 19,273,863 43.870 -0.57%
2016-10-18 0 52.60 52.55 52.60 52.00 52.75 22,328,485 1,171,794,765 52.480 44.20 44.16 44.20 43.70 44.33 26,572,403 44.098 1.94%
2016-10-17 0 51.60 51.60 51.65 50.95 52.00 16,831,861 868,336,245 51.589 43.36 43.36 43.40 42.81 43.70 20,031,049 43.350 -0.96%
2016-10-14 0 52.10 52.10 52.15 51.85 52.60 30,130,724 1,573,116,743 52.210 43.78 43.78 43.82 43.57 44.20 35,857,593 43.871 1.17%
2016-10-13 0 51.50 51.50 51.55 51.50 52.80 23,344,525 1,216,146,121 52.096 43.27 43.27 43.32 43.27 44.37 27,781,559 43.775 -3.01%
2016-10-12 0 53.10 53.00 53.10 52.10 53.20 22,863,182 1,205,690,605 52.735 44.62 44.54 44.62 43.78 44.70 27,208,728 44.313 0.00%
2016-10-11 0 53.10 53.05 53.10 52.70 54.15 27,953,938 1,489,821,494 53.296 44.62 44.58 44.62 44.28 45.50 33,267,071 44.784 -1.58%
2016-10-07 0 53.95 53.90 53.95 53.25 54.00 15,832,838 849,985,125 53.685 45.33 45.29 45.33 44.75 45.38 18,842,145 45.111 0.19%
2016-10-06 0 53.85 53.85 53.90 53.50 54.15 24,093,027 1,298,341,347 53.889 45.25 45.25 45.29 44.96 45.50 28,672,327 45.282 0.94%
2016-10-05 0 53.35 53.35 53.40 52.40 53.40 16,023,863 849,212,279 52.997 44.83 44.83 44.87 44.03 44.87 19,069,477 44.533 1.23%
2016-10-04 0 52.70 52.65 52.70 52.20 52.90 14,931,775 785,442,598 52.602 44.28 44.24 44.28 43.86 44.45 17,769,819 44.201 0.38%
2016-10-03 0 52.50 52.45 52.50 51.60 52.55 16,009,102 836,878,307 52.275 44.12 44.07 44.12 43.36 44.16 19,051,911 43.926 1.84%
2016-09-30 0 51.55 51.55 51.60 51.20 52.00 22,709,104 1,169,397,080 51.495 43.32 43.32 43.36 43.02 43.70 27,025,365 43.270 -1.90%
2016-09-29 0 52.55 52.55 52.60 52.20 52.80 14,651,917 768,543,898 52.453 44.16 44.16 44.20 43.86 44.37 17,436,769 44.076 0.57%
2016-09-28 0 52.25 52.20 52.25 51.40 52.25 17,346,583 898,997,428 51.826 43.91 43.86 43.91 43.19 43.91 20,643,603 43.548 0.67%
2016-09-27 0 51.90 51.85 51.90 51.00 51.90 13,923,097 719,015,435 51.642 43.61 43.57 43.61 42.85 43.61 16,569,424 43.394 1.37%
2016-09-26 0 51.20 51.20 51.25 50.95 51.85 15,013,370 771,394,072 51.380 43.02 43.02 43.06 42.81 43.57 17,866,923 43.174 -1.16%
2016-09-23 0 51.80 51.75 51.80 51.10 51.95 19,945,621 1,029,954,723 51.638 43.53 43.48 43.53 42.94 43.65 23,736,634 43.391 0.78%
2016-09-22 0 51.40 51.40 51.45 51.05 51.75 20,304,880 1,046,570,504 51.543 43.19 43.19 43.23 42.90 43.48 24,164,176 43.311 1.28%
2016-09-21 0 50.75 50.70 50.75 50.25 51.00 17,808,931 901,193,547 50.603 42.64 42.60 42.64 42.22 42.85 21,193,829 42.522 0.30%
2016-09-20 0 50.60 50.60 50.65 50.60 51.20 12,722,870 645,681,459 50.750 42.52 42.52 42.56 42.52 43.02 15,141,073 42.644 -1.27%
2016-09-19 0 51.25 51.15 51.25 50.70 51.30 15,181,954 774,539,107 51.017 43.06 42.98 43.06 42.60 43.11 18,067,549 42.869 1.79%
2016-09-15 0 50.35 50.35 50.45 50.35 50.90 17,043,881 862,362,585 50.597 42.31 42.31 42.39 42.31 42.77 20,283,368 42.516 0.60%
2016-09-14 0 50.05 50.05 50.10 49.95 50.55 16,517,688 829,483,929 50.218 42.06 42.06 42.10 41.97 42.48 19,657,162 42.198 0.20%
2016-09-13 0 49.95 49.90 49.95 49.70 50.85 19,902,379 1,001,242,826 50.308 41.97 41.93 41.97 41.76 42.73 23,685,173 42.273 -0.30%
2016-09-12 0 50.10 50.10 50.15 49.60 50.35 24,606,362 1,232,005,968 50.069 42.10 42.10 42.14 41.68 42.31 29,283,230 42.072 -2.34%
2016-09-09 0 51.30 51.25 51.30 50.45 51.80 29,021,396 1,483,766,627 51.127 43.11 43.06 43.11 42.39 43.53 34,537,418 42.961 0.79%
2016-09-08 0 50.90 50.85 50.90 50.45 51.10 15,957,863 810,723,963 50.804 42.77 42.73 42.77 42.39 42.94 18,990,933 42.690 0.20%
2016-09-07 0 50.80 50.80 50.85 50.35 51.10 17,029,499 865,357,479 50.815 42.69 42.69 42.73 42.31 42.94 20,266,252 42.699 0.79%
2016-09-06 0 50.40 50.40 50.45 49.85 50.75 12,077,053 606,156,961 50.191 42.35 42.35 42.39 41.89 42.64 14,372,507 42.175 0.00%
2016-09-05 0 50.40 50.40 50.45 50.40 51.00 18,221,772 922,801,257 50.643 42.35 42.35 42.39 42.35 42.85 21,685,137 42.555 0.90%
2016-09-02 0 49.95 49.90 49.95 49.40 49.95 19,954,564 991,632,163 49.695 41.97 41.93 41.97 41.51 41.97 23,747,277 41.758 1.01%
2016-09-01 0 49.45 49.40 49.45 48.70 49.60 18,973,328 933,338,363 49.192 41.55 41.51 41.55 40.92 41.68 22,579,540 41.336 0.82%
2016-08-31 0 49.05 49.00 49.05 48.50 49.10 17,144,194 839,385,185 48.960 41.22 41.17 41.22 40.75 41.26 20,402,747 41.141 0.51%
2016-08-30 0 48.80 48.80 48.85 48.25 49.20 20,356,333 994,321,017 48.846 41.01 41.01 41.05 40.54 41.34 24,225,409 41.045 1.24%
2016-08-29 0 48.20 48.20 48.25 47.80 48.40 10,942,876 526,325,182 48.098 40.50 40.50 40.54 40.17 40.67 13,022,760 40.416 -0.41%
2016-08-26 0 48.40 48.40 48.45 47.85 48.90 13,186,777 639,830,915 48.521 40.67 40.67 40.71 40.21 41.09 15,693,154 40.771 0.73%
2016-08-25 0 48.05 48.05 48.25 48.05 48.65 9,599,790 463,660,956 48.299 40.38 40.38 40.54 40.38 40.88 11,424,397 40.585 -0.72%
2016-08-24 0 48.40 48.30 48.40 47.90 48.90 12,115,476 585,219,588 48.303 40.67 40.59 40.67 40.25 41.09 14,418,233 40.589 -0.41%
2016-08-23 0 48.60 48.60 48.65 48.00 48.60 10,029,389 485,060,708 48.364 40.84 40.84 40.88 40.33 40.84 11,935,649 40.640 0.62%
2016-08-22 0 48.30 48.25 48.30 47.75 48.40 12,313,333 592,652,719 48.131 40.59 40.54 40.59 40.12 40.67 14,653,696 40.444 0.42%
2016-08-19 0 48.10 48.10 48.15 48.10 49.20 22,317,577 1,083,405,207 48.545 40.42 40.42 40.46 40.42 41.34 26,559,421 40.792 -1.33%
2016-08-18 0 48.75 48.75 48.80 48.60 49.20 12,643,303 618,435,813 48.914 40.96 40.96 41.01 40.84 41.34 15,046,383 41.102 0.00%
2016-08-17 0 48.75 48.70 48.75 48.65 49.50 17,549,639 861,746,384 49.103 40.96 40.92 40.96 40.88 41.59 20,885,254 41.261 0.31%
2016-08-16 0 48.60 48.55 48.60 48.60 49.75 24,410,825 1,195,086,593 48.957 40.84 40.80 40.84 40.84 41.80 29,050,528 41.138 -1.82%
2016-08-15 0 49.50 49.45 49.50 49.20 50.10 19,656,100 976,098,231 49.659 41.59 41.55 41.59 41.34 42.10 23,392,084 41.728 0.30%
2016-08-12 0 49.35 49.30 49.35 49.20 49.80 17,281,545 853,929,457 49.413 41.47 41.43 41.47 41.34 41.85 20,566,204 41.521 0.14%
2016-08-11 0 49.50 49.50 49.55 48.60 49.80 15,875,788 785,775,706 49.495 41.41 41.41 41.45 40.66 41.66 18,977,218 41.406 0.81%
2016-08-10 0 49.10 49.10 49.15 48.75 49.85 22,895,441 1,129,545,907 49.335 41.08 41.08 41.12 40.78 41.70 27,368,202 41.272 -0.41%
2016-08-09 0 49.30 49.25 49.30 49.20 49.65 13,203,145 652,367,784 49.410 41.24 41.20 41.24 41.16 41.54 15,782,458 41.335 -0.60%
2016-08-08 0 49.60 49.60 49.65 49.45 49.90 21,683,193 1,077,008,648 49.670 41.49 41.49 41.54 41.37 41.74 25,919,134 41.553 0.71%
2016-08-05 0 49.25 49.25 49.40 48.45 49.55 21,281,834 1,045,210,901 49.113 41.20 41.20 41.33 40.53 41.45 25,439,367 41.086 2.39%
2016-08-04 0 48.10 48.10 48.25 48.10 48.60 13,162,840 635,924,235 48.312 40.24 40.24 40.36 40.24 40.66 15,734,279 40.416 -0.21%
2016-08-03 0 48.20 48.20 48.25 48.20 48.75 26,954,602 1,305,891,782 48.448 40.32 40.32 40.36 40.32 40.78 32,220,344 40.530 -1.63%
2016-08-01 0 49.00 49.00 49.10 48.50 49.55 40,024,027 1,963,657,898 49.062 40.99 40.99 41.08 40.57 41.45 47,842,960 41.044 1.98%
2016-07-29 0 48.05 47.95 48.05 47.80 48.95 34,521,542 1,669,630,127 48.365 40.20 40.11 40.20 39.99 40.95 41,265,531 40.461 -2.04%
2016-07-28 0 49.05 49.00 49.05 48.40 49.60 32,518,213 1,597,114,314 49.114 41.03 40.99 41.03 40.49 41.49 38,870,840 41.088 -1.21%
2016-07-27 0 49.65 49.65 49.70 49.40 50.30 24,787,393 1,232,808,906 49.735 41.54 41.54 41.58 41.33 42.08 29,629,758 41.607 -0.40%
2016-07-26 0 49.85 49.80 49.85 48.50 49.95 32,701,806 1,622,002,559 49.600 41.70 41.66 41.70 40.57 41.79 39,090,299 41.494 1.73%
2016-07-25 0 49.00 48.95 49.00 48.65 49.05 15,194,604 741,703,487 48.814 40.99 40.95 40.99 40.70 41.03 18,162,961 40.836 -0.10%
2016-07-22 0 49.05 49.00 49.15 48.70 49.20 17,570,011 860,076,244 48.951 41.03 40.99 41.12 40.74 41.16 21,002,418 40.951 -0.51%
2016-07-21 0 49.30 49.20 49.30 49.20 49.75 17,926,408 887,390,255 49.502 41.24 41.16 41.24 41.16 41.62 21,428,439 41.412 0.20%
2016-07-20 0 49.20 49.20 49.25 48.55 49.50 24,742,363 1,212,450,268 49.003 41.16 41.16 41.20 40.62 41.41 29,575,931 40.994 0.72%
2016-07-19 0 48.85 48.80 48.85 48.10 49.00 20,782,244 1,013,887,013 48.786 40.87 40.82 40.87 40.24 40.99 24,842,179 40.813 0.41%
2016-07-18 0 48.65 48.65 48.70 48.05 48.95 23,412,145 1,136,729,669 48.553 40.70 40.70 40.74 40.20 40.95 27,985,847 40.618 1.25%
2016-07-15 0 48.05 47.95 48.00 47.65 48.40 22,867,278 1,098,672,936 48.046 40.20 40.11 40.16 39.86 40.49 27,334,537 40.194 1.05%
2016-07-14 0 47.55 47.55 47.60 46.75 47.65 13,882,433 656,595,069 47.297 39.78 39.78 39.82 39.11 39.86 16,594,449 39.567 0.85%
2016-07-13 0 47.15 47.05 47.20 46.90 47.40 14,419,413 679,844,999 47.148 39.44 39.36 39.49 39.24 39.65 17,236,331 39.443 0.11%
2016-07-12 0 47.10 47.10 47.15 46.50 47.15 21,185,393 993,798,481 46.910 39.40 39.40 39.44 38.90 39.44 25,324,086 39.243 1.95%
2016-07-11 0 46.20 46.20 46.25 46.05 46.95 13,915,545 646,003,663 46.423 38.65 38.65 38.69 38.52 39.28 16,634,030 38.836 0.76%
2016-07-08 0 45.85 45.70 45.80 45.55 46.20 12,211,135 559,423,224 45.813 38.36 38.23 38.31 38.11 38.65 14,596,653 38.325 -0.11%
2016-07-07 0 45.90 45.85 45.90 45.50 46.10 12,025,533 550,777,203 45.801 38.40 38.36 38.40 38.06 38.57 14,374,793 38.315 0.66%
2016-07-06 0 45.60 45.50 45.60 45.00 45.65 17,802,315 806,856,647 45.323 38.15 38.06 38.15 37.65 38.19 21,280,104 37.916 -1.30%
2016-07-05 0 46.20 46.15 46.25 45.70 46.40 15,349,278 708,276,371 46.144 38.65 38.61 38.69 38.23 38.82 18,347,851 38.603 -1.07%
2016-07-04 0 46.70 46.60 46.75 46.05 46.80 30,632,865 1,425,533,904 46.536 39.07 38.98 39.11 38.52 39.15 36,617,178 38.931 0.76%
2016-06-30 0 46.35 46.25 46.30 45.70 46.50 32,349,572 1,494,331,032 46.193 38.78 38.69 38.73 38.23 38.90 38,669,254 38.644 3.23%
2016-06-29 0 44.90 44.85 44.95 44.55 45.20 20,169,340 904,191,643 44.830 37.56 37.52 37.60 37.27 37.81 24,109,541 37.503 1.01%
2016-06-28 0 44.45 44.45 44.50 43.60 44.50 19,040,509 841,782,365 44.210 37.19 37.19 37.23 36.47 37.23 22,760,186 36.985 -0.11%
2016-06-27 0 44.50 44.45 44.50 43.85 44.70 20,135,380 891,700,160 44.285 37.23 37.19 37.23 36.68 37.39 24,068,947 37.048 -0.56%
2016-06-24 0 44.75 44.75 44.80 43.30 46.75 44,381,025 1,975,716,144 44.517 37.44 37.44 37.48 36.22 39.11 53,051,123 37.242 -3.14%
2016-06-23 0 46.20 46.15 46.20 45.60 46.60 19,147,264 884,401,079 46.189 38.65 38.61 38.65 38.15 38.98 22,887,796 38.641 1.54%
2016-06-22 0 45.50 45.50 45.60 44.75 46.10 25,010,019 1,138,367,056 45.516 38.06 38.06 38.15 37.44 38.57 29,895,876 38.078 1.11%
2016-06-21 0 45.00 44.95 45.05 44.65 45.25 13,905,873 624,930,390 44.940 37.65 37.60 37.69 37.35 37.85 16,622,468 37.596 -0.11%
2016-06-20 0 45.05 45.05 45.10 44.10 45.10 16,956,332 757,729,057 44.687 37.69 37.69 37.73 36.89 37.73 20,268,853 37.384 1.01%
2016-06-17 0 44.60 44.55 44.65 44.30 45.00 14,357,268 641,491,627 44.681 37.31 37.27 37.35 37.06 37.65 17,162,046 37.379 0.68%
2016-06-16 0 44.30 44.20 44.25 43.70 44.50 19,033,650 842,166,570 44.246 37.06 36.98 37.02 36.56 37.23 22,751,987 37.015 -1.56%
2016-06-15 0 45.00 44.95 45.00 44.30 45.45 12,672,212 570,458,256 45.016 37.65 37.60 37.65 37.06 38.02 15,147,804 37.659 0.67%
2016-06-14 0 44.70 44.65 44.75 44.30 45.00 18,664,796 834,825,015 44.727 37.39 37.35 37.44 37.06 37.65 22,311,075 37.418 -0.56%
2016-06-13 0 44.95 44.90 45.00 44.85 46.00 27,882,006 1,257,546,558 45.102 37.60 37.56 37.65 37.52 38.48 33,328,922 37.731 -3.64%
2016-06-10 0 46.65 46.60 46.65 46.40 46.95 22,134,932 1,035,095,644 46.763 39.03 38.98 39.03 38.82 39.28 26,459,123 39.121 0.32%
2016-06-08 0 46.50 46.45 46.55 46.20 46.75 18,975,620 881,564,293 46.458 38.90 38.86 38.94 38.65 39.11 22,682,621 38.865 -0.21%
2016-06-07 0 46.60 46.55 46.60 46.30 46.90 19,130,365 891,035,883 46.577 38.98 38.94 38.98 38.73 39.24 22,867,596 38.965 1.08%
2016-06-06 0 46.10 46.05 46.10 45.60 46.40 14,717,314 676,275,409 45.951 38.57 38.52 38.57 38.15 38.82 17,592,429 38.441 -0.11%
2016-06-03 0 46.15 46.05 46.15 46.05 46.75 24,991,433 1,157,201,948 46.304 38.61 38.52 38.61 38.52 39.11 29,873,659 38.737 0.54%
2016-06-02 0 45.90 45.80 45.85 45.50 46.40 17,694,708 813,855,037 45.994 38.40 38.31 38.36 38.06 38.82 21,151,475 38.477 0.66%
2016-06-01 0 45.60 45.60 45.70 45.40 46.30 24,524,162 1,124,165,760 45.839 38.15 38.15 38.23 37.98 38.73 29,315,103 38.348 0.33%
2016-05-31 0 45.45 45.40 45.45 44.60 45.90 23,660,746 1,078,772,205 45.593 38.02 37.98 38.02 37.31 38.40 28,283,014 38.142 1.45%
2016-05-30 0 44.80 44.75 44.80 44.30 45.20 12,807,762 574,803,994 44.879 37.48 37.44 37.48 37.06 37.81 15,309,835 37.545 -0.11%
2016-05-27 0 44.85 44.80 44.90 44.30 44.95 17,432,356 779,202,219 44.699 37.52 37.48 37.56 37.06 37.60 20,837,871 37.394 0.79%
2016-05-26 0 44.50 44.45 44.55 44.30 44.70 26,070,348 1,160,486,898 44.514 37.23 37.19 37.27 37.06 37.39 31,163,346 37.239 0.45%
2016-05-25 0 44.30 44.20 44.30 43.45 44.40 26,620,213 1,173,182,069 44.071 37.06 36.98 37.06 36.35 37.14 31,820,631 36.869 3.38%
2016-05-24 0 42.85 42.80 42.85 42.65 43.30 12,951,420 555,705,922 42.907 35.85 35.81 35.85 35.68 36.22 15,481,557 35.895 -0.81%
2016-05-23 0 43.20 43.05 43.20 42.70 43.55 9,477,945 409,863,490 43.244 36.14 36.01 36.14 35.72 36.43 11,329,518 36.177 0.12%
2016-05-20 0 43.15 43.05 43.15 42.50 43.50 13,356,317 576,459,724 43.160 36.10 36.01 36.10 35.55 36.39 15,965,553 36.106 1.05%
2016-05-19 0 42.70 42.65 42.75 42.60 43.20 16,246,435 695,238,322 42.793 35.72 35.68 35.76 35.64 36.14 19,420,273 35.800 -0.81%
2016-05-18 0 43.05 43.00 43.05 42.85 43.65 18,735,652 807,765,112 43.114 36.01 35.97 36.01 35.85 36.52 22,395,773 36.068 -1.82%
2016-05-17 0 43.85 43.85 43.90 43.40 43.95 14,524,452 635,434,096 43.749 36.68 36.68 36.73 36.31 36.77 17,361,890 36.599 0.46%
2016-05-16 0 43.65 43.60 43.65 42.90 44.20 19,285,017 841,384,992 43.629 36.52 36.47 36.52 35.89 36.98 23,052,460 36.499 1.51%
2016-05-13 0 43.00 42.90 42.95 42.30 43.30 25,160,260 1,075,881,816 42.761 35.97 35.89 35.93 35.39 36.22 30,075,467 35.773 -0.46%
2016-05-12 0 43.20 43.15 43.20 43.00 44.00 16,811,163 728,747,315 43.349 36.14 36.10 36.14 35.97 36.81 20,095,324 36.265 -0.58%
2016-05-11 0 43.45 43.40 43.45 43.20 44.90 19,975,808 872,432,667 43.674 36.35 36.31 36.35 36.14 37.56 23,878,201 36.537 -2.14%
2016-05-10 0 44.40 44.40 44.50 43.25 44.85 16,308,901 722,051,138 44.273 37.14 37.14 37.23 36.18 37.52 19,494,942 37.038 0.82%
2016-05-09 0 44.55 44.40 44.55 44.05 44.90 23,059,124 1,026,027,908 44.496 36.84 36.72 36.84 36.43 37.13 27,883,062 36.798 0.22%
2016-05-06 0 44.45 44.40 44.45 44.25 45.75 22,178,347 991,714,004 44.715 36.76 36.72 36.76 36.59 37.83 26,818,027 36.979 -2.95%
2016-05-05 0 45.80 45.75 45.85 44.60 46.15 20,498,898 935,814,328 45.652 37.88 37.83 37.92 36.88 38.17 24,787,240 37.754 2.00%
2016-05-04 0 44.90 44.95 45.00 44.50 45.20 19,936,978 894,139,221 44.848 37.13 37.17 37.21 36.80 37.38 24,107,767 37.089 -1.21%
2016-05-03 0 45.45 45.45 45.50 45.40 46.70 28,602,350 1,308,705,240 45.755 37.59 37.59 37.63 37.55 38.62 34,585,923 37.839 -2.68%
2016-04-29 0 46.70 46.60 46.70 46.15 47.00 19,814,859 925,282,423 46.696 38.62 38.54 38.62 38.17 38.87 23,960,101 38.618 -0.85%
2016-04-28 0 47.10 47.15 47.20 46.75 47.60 25,544,091 1,205,254,406 47.183 38.95 38.99 39.03 38.66 39.36 30,887,880 39.020 -0.53%
2016-04-27 0 47.35 47.30 47.35 46.50 47.45 24,370,041 1,143,252,898 46.912 39.16 39.12 39.16 38.46 39.24 29,468,221 38.796 0.11%
2016-04-26 0 47.30 47.25 47.30 46.25 47.60 24,302,107 1,137,535,604 46.808 39.12 39.08 39.12 38.25 39.36 29,386,075 38.710 0.00%
2016-04-25 0 47.30 47.15 47.20 47.15 48.00 31,583,838 1,499,070,567 47.463 39.12 38.99 39.03 38.99 39.70 38,191,134 39.252 1.07%
2016-04-22 0 46.80 46.80 46.85 46.45 48.00 47,883,391 2,244,492,043 46.874 38.70 38.70 38.74 38.41 39.70 57,900,532 38.765 1.85%
2016-04-21 0 45.95 45.90 46.00 44.75 46.05 26,514,046 1,213,163,835 45.756 38.00 37.96 38.04 37.01 38.08 32,060,749 37.840 2.91%
2016-04-20 0 44.65 44.60 44.65 44.60 45.35 15,240,670 683,471,994 44.845 36.93 36.88 36.93 36.88 37.50 18,428,998 37.087 -1.00%
2016-04-19 0 45.10 45.10 45.15 44.85 45.60 19,842,547 896,609,513 45.186 37.30 37.30 37.34 37.09 37.71 23,993,581 37.369 1.12%
2016-04-18 0 44.60 44.55 44.60 44.00 44.75 15,350,521 679,970,079 44.296 36.88 36.84 36.88 36.39 37.01 18,561,829 36.633 -0.78%
2016-04-15 0 44.95 44.95 45.00 44.85 46.20 28,230,192 1,277,131,008 45.240 37.17 37.17 37.21 37.09 38.21 34,135,910 37.413 -1.64%
2016-04-14 0 45.70 45.65 45.75 44.90 46.20 41,682,178 1,896,899,925 45.509 37.79 37.75 37.83 37.13 38.21 50,402,033 37.635 2.47%
2016-04-13 0 44.60 44.55 44.65 43.55 44.75 27,827,566 1,232,029,664 44.274 36.88 36.84 36.93 36.02 37.01 33,649,055 36.614 2.65%
2016-04-12 0 43.45 43.40 43.50 43.15 43.65 12,724,355 552,455,633 43.417 35.93 35.89 35.97 35.68 36.10 15,386,273 35.906 0.81%
2016-04-11 0 43.10 43.10 43.20 42.75 43.45 15,384,352 662,731,391 43.078 35.64 35.64 35.73 35.35 35.93 18,602,738 35.625 -0.35%
2016-04-08 0 43.25 43.20 43.30 42.30 43.30 11,144,107 478,176,695 42.908 35.77 35.73 35.81 34.98 35.81 13,475,439 35.485 1.41%
2016-04-07 0 42.65 42.65 42.70 42.55 43.15 13,780,853 589,672,519 42.789 35.27 35.27 35.31 35.19 35.68 16,663,789 35.386 0.47%
2016-04-06 0 42.45 42.45 42.50 42.30 42.95 17,498,763 744,973,268 42.573 35.11 35.11 35.15 34.98 35.52 21,159,481 35.208 -0.59%
2016-04-05 0 42.70 42.70 42.80 42.55 43.55 21,514,546 924,169,022 42.956 35.31 35.31 35.40 35.19 36.02 26,015,360 35.524 -1.04%
2016-04-01 0 43.15 43.15 43.30 43.10 44.35 22,056,193 962,999,249 43.661 35.68 35.68 35.81 35.64 36.68 26,670,319 36.108 -1.82%
2016-03-31 0 43.95 43.85 44.00 43.55 44.30 21,854,268 959,935,723 43.924 36.35 36.26 36.39 36.02 36.64 26,426,151 36.325 0.11%
2016-03-30 0 43.90 43.90 43.95 42.80 43.95 37,464,799 1,624,051,113 43.349 36.31 36.31 36.35 35.40 36.35 45,302,384 35.849 3.42%
2016-03-29 0 42.45 42.45 42.50 41.70 42.60 26,073,756 1,102,760,026 42.294 35.11 35.11 35.15 34.49 35.23 31,528,350 34.977 1.43%
2016-03-24 0 41.85 41.75 41.85 41.50 42.45 24,456,334 1,025,130,669 41.917 34.61 34.53 34.61 34.32 35.11 29,572,566 34.665 -0.95%
2016-03-23 0 42.25 42.25 42.30 42.20 42.85 17,005,288 721,059,790 42.402 34.94 34.94 34.98 34.90 35.44 20,562,771 35.066 -0.71%
2016-03-22 0 42.55 42.50 42.60 42.35 43.00 17,082,768 728,146,175 42.625 35.19 35.15 35.23 35.02 35.56 20,656,460 35.250 -0.70%
2016-03-21 0 42.85 42.80 42.85 42.50 43.00 16,141,823 689,648,187 42.724 35.44 35.40 35.44 35.15 35.56 19,518,671 35.333 0.35%
2016-03-18 0 42.70 42.65 42.75 42.50 42.85 19,193,009 818,341,140 42.637 35.31 35.27 35.35 35.15 35.44 23,208,161 35.261 0.59%
2016-03-17 0 42.45 42.40 42.45 42.25 43.15 23,891,138 1,016,688,278 42.555 35.11 35.06 35.11 34.94 35.68 28,889,132 35.193 0.35%
2016-03-16 0 42.30 42.10 42.25 42.00 42.75 20,216,638 854,043,103 42.245 34.98 34.82 34.94 34.73 35.35 24,445,931 34.936 -0.59%
2016-03-15 0 42.55 42.50 42.60 42.10 42.80 17,339,892 735,637,996 42.425 35.19 35.15 35.23 34.82 35.40 20,967,374 35.085 -0.23%
2016-03-14 0 42.65 42.60 42.70 41.95 42.95 40,544,899 1,721,704,102 42.464 35.27 35.23 35.31 34.69 35.52 49,026,837 35.118 -0.81%
2016-03-11 0 43.00 43.00 43.10 41.65 43.30 31,216,488 1,336,646,237 42.819 35.56 35.56 35.64 34.44 35.81 37,746,935 35.411 2.26%
2016-03-10 0 42.05 42.05 42.15 41.90 42.45 24,988,775 1,053,423,452 42.156 34.78 34.78 34.86 34.65 35.11 30,216,393 34.863 1.08%
2016-03-09 0 41.60 41.55 41.60 41.20 41.85 16,000,119 665,837,536 41.615 34.40 34.36 34.40 34.07 34.61 19,347,322 34.415 0.48%
2016-03-08 0 41.40 41.30 41.40 41.30 41.90 9,381,677 389,441,609 41.511 34.24 34.15 34.24 34.15 34.65 11,344,311 34.329 -0.72%
2016-03-07 0 41.70 41.65 41.70 41.35 42.50 27,795,293 1,165,130,180 41.918 34.49 34.44 34.49 34.20 35.15 33,610,031 34.666 -0.83%
2016-03-04 0 42.05 42.00 42.10 41.65 42.95 28,202,670 1,189,990,678 42.194 34.78 34.73 34.82 34.44 35.52 34,102,630 34.894 -0.83%
2016-03-03 0 42.40 42.45 42.50 42.00 42.55 32,306,130 1,365,714,363 42.274 35.06 35.11 35.15 34.73 35.19 39,064,529 34.960 1.07%
2016-03-02 0 41.95 41.95 42.00 41.30 42.10 45,697,660 1,909,785,808 41.792 34.69 34.69 34.73 34.15 34.82 55,257,549 34.562 4.09%
2016-03-01 0 40.30 40.30 40.35 39.70 40.40 27,349,911 1,094,473,107 40.017 33.33 33.33 33.37 32.83 33.41 33,071,475 33.094 1.51%
2016-02-29 0 39.70 39.55 39.60 39.50 40.80 29,636,119 1,184,584,122 39.971 32.83 32.71 32.75 32.67 33.74 35,835,955 33.056 -2.34%
2016-02-26 0 40.65 40.55 40.60 39.90 40.85 45,906,352 1,853,871,343 40.384 33.62 33.53 33.58 33.00 33.78 55,509,899 33.397 2.91%
2016-02-25 0 39.50 39.40 39.45 39.05 39.90 44,745,928 1,768,017,480 39.512 32.67 32.58 32.62 32.29 33.00 54,106,716 32.676 0.89%
2016-02-24 0 39.15 39.20 39.25 38.40 39.75 32,800,430 1,278,186,025 38.969 32.38 32.42 32.46 31.76 32.87 39,662,236 32.227 -2.37%
2016-02-23 0 40.10 40.05 40.15 39.80 40.35 24,516,502 982,712,265 40.084 33.16 33.12 33.20 32.91 33.37 29,645,321 33.149 0.75%
2016-02-22 0 39.80 39.75 39.80 39.10 39.90 25,422,088 1,005,609,562 39.557 32.91 32.87 32.91 32.34 33.00 30,740,354 32.713 1.14%
2016-02-19 0 39.35 39.30 39.40 39.05 39.80 18,763,887 739,809,573 39.427 32.54 32.50 32.58 32.29 32.91 22,689,267 32.606 0.25%
2016-02-18 0 39.25 39.20 39.25 39.00 39.50 34,334,703 1,349,858,911 39.315 32.46 32.42 32.46 32.25 32.67 41,517,476 32.513 2.61%
2016-02-17 0 38.25 38.20 38.25 38.10 39.30 31,268,518 1,211,396,941 38.742 31.63 31.59 31.63 31.51 32.50 37,809,850 32.039 -0.78%
2016-02-16 0 38.55 38.50 38.55 38.30 39.00 30,800,980 1,193,979,979 38.764 31.88 31.84 31.88 31.67 32.25 37,244,503 32.058 0.92%
2016-02-15 0 38.20 38.25 38.30 37.75 38.30 49,905,539 1,895,784,678 37.987 31.59 31.63 31.67 31.22 31.67 60,345,710 31.415 2.55%
2016-02-12 0 37.25 37.25 37.35 36.85 37.60 44,065,371 1,641,424,707 37.250 30.81 30.81 30.89 30.47 31.09 53,283,787 30.805 -2.36%
2016-02-11 0 38.15 37.90 37.95 37.20 38.40 67,471,602 2,549,246,268 37.783 31.55 31.34 31.38 30.76 31.76 81,586,570 31.246 -3.17%
2016-02-05 0 39.40 39.30 39.40 39.20 41.00 56,807,088 2,262,801,219 39.833 32.58 32.50 32.58 32.42 33.91 68,691,054 32.942 -1.25%
2016-02-04 0 39.90 39.85 39.90 39.65 40.40 50,701,293 2,023,233,039 39.905 33.00 32.96 33.00 32.79 33.41 61,307,935 33.001 2.44%
2016-02-03 0 38.95 38.95 39.00 37.10 39.50 141,175,596 5,432,462,591 38.480 32.21 32.21 32.25 30.68 32.67 170,709,340 31.823 -4.88%
2016-02-02 0 40.95 40.90 40.95 40.90 42.60 42,296,747 1,763,007,830 41.682 33.87 33.82 33.87 33.82 35.23 51,145,169 34.471 -2.85%
2016-02-01 0 42.15 42.10 42.20 41.85 43.50 29,896,314 1,265,844,334 42.341 34.86 34.82 34.90 34.61 35.97 36,150,582 35.016 -1.63%
2016-01-29 0 42.85 42.90 43.00 41.50 42.95 38,142,725 1,618,805,481 42.441 35.44 35.48 35.56 34.32 35.52 46,122,131 35.098 1.42%
2016-01-28 0 42.25 42.20 42.25 41.65 43.00 31,750,945 1,337,501,209 42.125 34.94 34.90 34.94 34.44 35.56 38,393,200 34.837 -1.63%
2016-01-27 0 42.95 42.90 42.95 42.55 43.40 32,160,893 1,382,491,784 42.987 35.52 35.48 35.52 35.19 35.89 38,888,908 35.550 2.75%
2016-01-26 0 41.80 41.70 41.75 41.45 42.40 21,809,915 912,948,083 41.859 34.57 34.49 34.53 34.28 35.06 26,372,520 34.617 -1.53%
2016-01-25 0 42.45 42.35 42.40 42.35 43.20 28,659,484 1,223,232,097 42.682 35.11 35.02 35.06 35.02 35.73 34,655,009 35.297 1.56%
2016-01-22 0 41.80 41.80 41.85 40.45 42.20 38,340,886 1,591,132,356 41.500 34.57 34.57 34.61 33.45 34.90 46,361,747 34.320 3.59%
2016-01-21 0 40.35 40.30 40.35 40.10 41.75 35,606,246 1,452,656,103 40.798 33.37 33.33 33.37 33.16 34.53 43,055,025 33.740 -0.12%
2016-01-20 0 40.40 40.35 40.40 40.05 41.80 47,332,642 1,924,106,296 40.651 33.41 33.37 33.41 33.12 34.57 57,234,567 33.618 -4.83%
2016-01-19 0 42.45 42.40 42.45 40.50 42.50 26,606,313 1,107,677,966 41.632 35.11 35.06 35.11 33.49 35.15 32,172,318 34.430 2.66%
2016-01-18 0 41.35 41.30 41.35 41.30 42.00 25,446,878 1,058,802,583 41.608 34.20 34.15 34.20 34.15 34.73 30,770,330 34.410 -2.59%
2016-01-15 0 42.45 42.40 42.45 42.10 42.90 19,980,935 849,079,661 42.494 35.11 35.06 35.11 34.82 35.48 24,160,920 35.143 -0.59%
2016-01-14 0 42.70 42.70 42.75 42.05 42.85 24,100,187 1,023,411,542 42.465 35.31 35.31 35.35 34.78 35.44 29,141,914 35.118 -0.93%
2016-01-13 0 43.10 43.15 43.20 42.65 43.85 23,299,012 1,008,080,807 43.267 35.64 35.68 35.73 35.27 36.26 28,173,134 35.782 2.62%
2016-01-12 0 42.00 41.95 42.00 41.95 43.30 28,610,123 1,213,771,308 42.425 34.73 34.69 34.73 34.69 35.81 34,595,322 35.085 -0.71%
2016-01-11 0 42.30 42.30 42.35 42.25 43.10 25,328,898 1,080,194,029 42.647 34.98 34.98 35.02 34.94 35.64 30,627,669 35.269 -3.31%
2016-01-08 0 43.75 43.75 43.85 43.55 44.40 25,195,079 1,104,566,692 43.841 36.18 36.18 36.26 36.02 36.72 30,465,855 36.256 0.23%
2016-01-07 0 43.65 43.60 43.70 43.15 44.60 29,220,124 1,285,052,489 43.978 36.10 36.06 36.14 35.68 36.88 35,332,934 36.370 -3.11%
2016-01-06 0 45.05 45.05 45.10 45.00 46.20 18,742,724 849,488,469 45.324 37.26 37.26 37.30 37.21 38.21 22,663,677 37.482 -1.31%
2016-01-05 0 45.65 45.65 45.75 45.25 46.90 20,689,425 950,562,856 45.944 37.75 37.75 37.83 37.42 38.79 25,017,625 37.996 0.44%
2016-01-04 0 45.45 45.35 45.40 45.20 46.35 27,187,337 1,237,926,521 45.533 37.59 37.50 37.55 37.38 38.33 32,874,891 37.656 -2.47%
2015-12-31 0 46.60 46.60 46.75 46.35 46.85 5,571,602 259,750,385 46.620 38.54 38.54 38.66 38.33 38.74 6,737,174 38.555 0.54%
2015-12-30 0 46.35 46.30 46.40 46.25 46.95 8,623,677 400,832,875 46.481 38.33 38.29 38.37 38.25 38.83 10,427,739 38.439 -0.11%
2015-12-29 0 46.40 46.35 46.40 46.15 46.55 9,572,374 443,900,015 46.373 38.37 38.33 38.37 38.17 38.50 11,574,902 38.350 0.00%
2015-12-28 0 46.40 46.35 46.45 46.10 47.05 7,582,069 352,536,366 46.496 38.37 38.33 38.41 38.12 38.91 9,168,228 38.452 -1.28%
2015-12-24 0 47.00 46.90 47.00 46.90 47.45 5,534,376 260,676,713 47.101 38.87 38.79 38.87 38.79 39.24 6,692,160 38.953 0.43%
2015-12-23 0 46.80 46.75 46.90 46.75 47.80 15,411,954 727,027,454 47.173 38.70 38.66 38.79 38.66 39.53 18,636,114 39.012 -0.43%
2015-12-22 0 47.00 46.95 47.05 46.60 47.15 13,897,289 653,155,969 46.999 38.87 38.83 38.91 38.54 38.99 16,804,583 38.868 0.75%
2015-12-21 0 46.65 46.70 46.80 46.15 46.80 9,551,561 444,982,780 46.587 38.58 38.62 38.70 38.17 38.70 11,549,735 38.528 0.00%
2015-12-18 0 46.65 46.60 46.70 46.25 47.50 20,846,993 975,661,748 46.801 38.58 38.54 38.62 38.25 39.28 25,208,156 38.704 -0.96%
2015-12-17 0 47.10 47.10 47.15 46.50 47.15 21,515,692 1,008,032,571 46.851 38.95 38.95 38.99 38.46 38.99 26,016,746 38.746 1.40%
2015-12-16 0 46.45 46.40 46.50 45.90 47.15 21,834,686 1,015,908,951 46.527 38.41 38.37 38.46 37.96 38.99 26,402,473 38.478 2.31%
2015-12-15 0 45.40 45.35 45.40 45.35 46.00 15,650,466 714,452,483 45.651 37.55 37.50 37.55 37.50 38.04 18,924,522 37.753 -0.98%
2015-12-14 0 45.85 45.80 45.85 45.10 46.25 28,312,027 1,296,409,997 45.790 37.92 37.88 37.92 37.30 38.25 34,234,865 37.868 -1.61%
2015-12-11 0 46.60 46.60 46.65 46.30 47.55 25,105,433 1,173,836,758 46.756 38.54 38.54 38.58 38.29 39.32 30,357,456 38.667 -2.20%
2015-12-10 0 47.65 47.60 47.65 47.40 48.25 14,406,630 687,393,337 47.714 39.41 39.36 39.41 39.20 39.90 17,420,478 39.459 -1.04%
2015-12-09 0 48.15 48.05 48.20 47.05 48.20 16,810,443 801,561,474 47.682 39.82 39.74 39.86 38.91 39.86 20,327,165 39.433 0.63%
2015-12-08 0 47.85 47.80 47.95 47.30 48.45 25,074,674 1,199,123,419 47.822 39.57 39.53 39.65 39.12 40.07 30,320,262 39.549 -1.34%
2015-12-07 0 48.50 48.50 48.70 48.40 49.00 19,492,441 949,911,349 48.732 40.11 40.11 40.27 40.03 40.52 23,570,233 40.301 0.10%
2015-12-04 0 48.45 48.25 48.30 47.80 48.75 23,646,015 1,144,973,035 48.421 40.07 39.90 39.94 39.53 40.32 28,592,729 40.044 0.10%
2015-12-03 0 48.40 48.45 48.50 47.85 48.75 18,660,917 903,870,450 48.437 40.03 40.07 40.11 39.57 40.32 22,564,756 40.057 -0.21%
2015-12-02 0 48.50 48.50 48.55 47.95 48.60 26,622,161 1,285,554,428 48.289 40.11 40.11 40.15 39.65 40.19 32,191,481 39.935 1.57%
2015-12-01 0 47.75 47.75 47.85 46.90 48.00 28,296,903 1,344,920,609 47.529 39.49 39.49 39.57 38.79 39.70 34,216,577 39.306 3.13%
2015-11-30 0 46.30 46.10 46.45 45.70 47.20 39,797,668 1,849,598,669 46.475 38.29 38.12 38.41 37.79 39.03 48,123,286 38.435 -0.43%
2015-11-27 0 46.50 46.50 46.60 46.45 47.90 21,954,643 1,029,486,534 46.892 38.46 38.46 38.54 38.41 39.61 26,547,525 38.779 -2.62%
2015-11-26 0 47.75 47.75 47.85 47.55 48.35 18,836,141 903,532,218 47.968 39.49 39.49 39.57 39.32 39.99 22,776,636 39.669 0.21%
2015-11-25 0 47.65 47.60 47.70 47.35 48.00 14,905,409 710,745,925 47.684 39.41 39.36 39.45 39.16 39.70 18,023,600 39.434 -0.31%
2015-11-24 0 47.80 47.75 47.80 47.50 48.05 13,416,522 641,308,999 47.800 39.53 39.49 39.53 39.28 39.74 16,223,240 39.530 -0.31%
2015-11-23 0 47.95 47.95 48.00 47.55 48.15 11,534,416 552,724,082 47.920 39.65 39.65 39.70 39.32 39.82 13,947,400 39.629 0.10%
2015-11-20 0 47.90 47.90 47.95 47.00 48.15 16,258,153 773,211,150 47.558 39.61 39.61 39.65 38.87 39.82 19,659,337 39.330 1.27%
2015-11-19 0 47.30 47.25 47.35 46.90 47.45 23,145,925 1,093,049,985 47.224 39.12 39.08 39.16 38.79 39.24 27,988,021 39.054 1.83%
2015-11-18 0 46.45 46.40 46.50 46.10 46.70 18,657,704 865,971,899 46.414 38.41 38.37 38.46 38.12 38.62 22,560,870 38.384 -0.21%
2015-11-17 0 46.55 46.55 46.65 46.50 47.10 19,149,050 895,733,719 46.777 38.50 38.50 38.58 38.46 38.95 23,155,005 38.684 0.54%
2015-11-16 0 46.30 46.20 46.25 46.10 46.75 21,038,222 978,281,485 46.500 38.29 38.21 38.25 38.12 38.66 25,439,390 38.455 -2.83%
2015-11-13 0 47.65 47.55 47.65 47.20 47.90 19,450,830 924,286,460 47.519 39.41 39.32 39.41 39.03 39.61 23,519,917 39.298 -1.65%
2015-11-12 0 48.45 48.35 48.50 46.65 48.80 27,432,766 1,316,980,583 48.008 40.07 39.99 40.11 38.58 40.36 33,171,664 39.702 3.75%
2015-11-11 0 46.70 46.65 46.70 46.50 47.50 21,235,070 993,443,910 46.783 38.62 38.58 38.62 38.46 39.28 25,677,418 38.689 -1.16%
2015-11-10 0 47.25 47.10 47.25 46.65 48.30 27,368,028 1,295,362,165 47.331 39.08 38.95 39.08 38.58 39.94 33,093,382 39.143 -2.17%
2015-11-09 0 48.30 48.15 48.30 47.70 48.65 22,993,684 1,109,641,168 48.259 39.94 39.82 39.94 39.45 40.23 27,803,932 39.910 1.05%
2015-11-06 0 47.80 47.80 47.85 47.25 47.95 20,291,753 967,247,391 47.667 39.53 39.53 39.57 39.08 39.65 24,536,760 39.420 0.10%
2015-11-05 0 47.75 47.75 47.85 47.40 48.20 29,610,728 1,417,542,527 47.873 39.49 39.49 39.57 39.20 39.86 35,805,252 39.590 -0.42%
2015-11-04 0 47.95 47.90 47.95 46.45 48.00 46,158,229 2,192,870,040 47.508 39.65 39.61 39.65 38.41 39.70 55,814,468 39.289 3.23%
2015-11-03 0 46.45 46.35 46.40 45.90 46.90 21,206,527 984,683,593 46.433 38.41 38.33 38.37 37.96 38.79 25,642,904 38.400 1.86%
2015-11-02 0 45.60 45.50 45.55 44.80 46.15 24,638,984 1,122,416,086 45.554 37.71 37.63 37.67 37.05 38.17 29,793,426 37.673 0.00%
2015-10-30 0 45.60 45.55 45.60 45.50 47.50 33,906,295 1,570,185,249 46.310 37.71 37.67 37.71 37.63 39.28 40,999,446 38.298 -2.98%
2015-10-29 0 47.00 47.00 47.10 46.55 47.35 26,172,881 1,230,263,698 47.005 38.87 38.87 38.95 38.50 39.16 31,648,212 38.873 0.32%
2015-10-28 0 46.85 46.80 46.85 46.80 47.40 18,911,936 891,191,870 47.123 38.74 38.70 38.74 38.70 39.20 22,868,287 38.971 -0.11%
2015-10-27 0 46.90 46.70 46.85 46.25 47.00 20,297,905 946,222,149 46.617 38.79 38.62 38.74 38.25 38.87 24,544,199 38.552 0.54%
2015-10-26 0 46.65 46.60 46.65 46.55 47.75 25,205,029 1,185,745,489 47.044 38.58 38.54 38.58 38.50 39.49 30,477,887 38.905 -0.21%
2015-10-23 0 46.75 46.80 46.85 46.15 46.95 26,154,421 1,221,932,365 46.720 38.66 38.70 38.74 38.17 38.83 31,625,890 38.637 2.97%
2015-10-22 0 45.40 45.30 45.35 45.20 45.90 20,115,957 916,343,992 45.553 37.55 37.46 37.50 37.38 37.96 24,324,188 37.672 -1.09%
2015-10-20 0 45.90 45.80 45.90 45.10 46.10 20,384,987 930,505,991 45.647 37.96 37.88 37.96 37.30 38.12 24,649,499 37.749 0.22%
2015-10-19 0 45.80 45.75 45.80 45.65 47.45 26,055,143 1,202,478,915 46.151 37.88 37.83 37.88 37.75 39.24 31,505,844 38.167 -0.87%
2015-10-16 0 46.20 46.15 46.20 46.00 47.20 45,396,245 2,107,939,464 46.434 38.21 38.17 38.21 38.04 39.03 54,893,078 38.401 3.36%
2015-10-15 0 44.70 44.60 44.75 44.15 45.00 27,612,108 1,230,903,000 44.578 36.97 36.88 37.01 36.51 37.21 33,388,524 36.866 1.94%
2015-10-14 0 43.85 43.80 43.85 43.40 44.25 18,894,344 826,643,196 43.751 36.26 36.22 36.26 35.89 36.59 22,847,015 36.182 -0.90%
2015-10-13 0 44.25 44.25 44.35 43.35 44.95 26,291,235 1,160,321,945 44.133 36.59 36.59 36.68 35.85 37.17 31,791,326 36.498 -1.67%
2015-10-12 0 45.00 44.90 45.00 44.50 45.45 26,781,135 1,206,676,168 45.057 37.21 37.13 37.21 36.80 37.59 32,383,712 37.262 0.78%
2015-10-09 0 44.65 44.65 44.85 44.55 45.00 26,945,009 1,207,972,195 44.831 36.93 36.93 37.09 36.84 37.21 32,581,868 37.075 0.68%
2015-10-08 0 44.35 44.10 44.30 44.00 44.85 30,848,496 1,369,277,122 44.387 36.68 36.47 36.64 36.39 37.09 37,301,960 36.708 0.68%
2015-10-07 0 44.05 44.00 44.05 42.80 44.20 35,018,918 1,524,777,570 43.542 36.43 36.39 36.43 35.40 36.55 42,344,828 36.009 3.04%
2015-10-06 0 42.75 42.65 42.70 42.60 43.45 24,730,636 1,061,874,206 42.938 35.35 35.27 35.31 35.23 35.93 29,904,252 35.509 0.12%
2015-10-05 0 42.70 42.70 42.75 42.30 43.30 35,895,160 1,538,509,161 42.861 35.31 35.31 35.35 34.98 35.81 43,404,379 35.446 0.35%
2015-10-02 0 42.55 42.55 42.60 40.85 42.60 57,351,941 2,395,938,768 41.776 35.19 35.19 35.23 33.78 35.23 69,349,889 34.549 6.24%
2015-09-30 0 40.05 40.00 40.10 39.55 40.40 57,266,997 2,284,391,820 39.890 33.12 33.08 33.16 32.71 33.41 69,247,175 32.989 1.78%
2015-09-29 0 39.35 39.25 39.35 38.85 39.55 36,460,172 1,430,515,375 39.235 32.54 32.46 32.54 32.13 32.71 44,087,591 32.447 -3.08%
2015-09-25 0 40.60 40.55 40.75 40.25 41.10 34,276,649 1,391,908,149 40.608 33.58 33.53 33.70 33.29 33.99 41,447,278 33.583 0.00%
2015-09-24 0 40.60 40.55 40.60 40.50 42.00 31,301,823 1,278,450,141 40.843 33.58 33.53 33.58 33.49 34.73 37,850,122 33.777 -2.64%
2015-09-23 0 41.70 41.60 41.70 40.50 42.50 29,655,751 1,228,450,609 41.424 34.49 34.40 34.49 33.49 35.15 35,859,694 34.257 -2.00%
2015-09-22 0 42.55 42.50 42.55 42.50 43.60 16,577,006 713,430,599 43.037 35.19 35.15 35.19 35.15 36.06 20,044,893 35.592 -0.35%
2015-09-21 0 42.70 42.60 42.75 42.25 43.20 15,944,671 680,445,629 42.675 35.31 35.23 35.35 34.94 35.73 19,280,275 35.292 -1.16%
2015-09-18 0 43.20 43.20 43.35 42.95 43.75 33,648,653 1,461,738,996 43.441 35.73 35.73 35.85 35.52 36.18 40,687,906 35.926 0.00%
2015-09-17 0 43.20 43.15 43.20 42.65 43.80 37,234,991 1,611,969,633 43.292 35.73 35.68 35.73 35.27 36.22 45,024,501 35.802 0.23%
2015-09-16 0 43.10 43.00 43.15 42.20 43.60 33,994,749 1,460,906,880 42.974 35.64 35.56 35.68 34.90 36.06 41,106,405 35.540 2.25%
2015-09-15 0 42.15 42.05 42.10 41.70 43.25 32,326,106 1,367,787,679 42.312 34.86 34.78 34.82 34.49 35.77 39,088,684 34.992 -1.98%
2015-09-14 0 43.00 42.90 42.95 42.50 43.60 25,035,721 1,076,023,146 42.980 35.56 35.48 35.52 35.15 36.06 30,273,160 35.544 1.42%
2015-09-11 0 42.40 42.30 42.35 42.30 43.65 31,966,802 1,372,339,109 42.930 35.06 34.98 35.02 34.98 36.10 38,654,214 35.503 -0.93%
2015-09-10 0 42.80 42.80 42.90 42.70 43.40 26,016,946 1,120,287,070 43.060 35.40 35.40 35.48 35.31 35.89 31,459,656 35.610 -2.84%
2015-09-09 0 44.05 43.95 44.05 42.70 44.50 59,756,944 2,609,128,088 43.662 36.43 36.35 36.43 35.31 36.80 72,258,016 36.108 5.01%
2015-09-08 0 41.95 41.90 41.95 40.75 42.55 31,427,579 1,309,596,020 41.670 34.69 34.65 34.69 33.70 35.19 38,002,186 34.461 2.32%
2015-09-07 0 41.00 40.90 40.95 40.90 42.00 33,521,489 1,383,723,102 41.279 33.91 33.82 33.87 33.82 34.73 40,534,139 34.137 -1.09%
2015-09-04 0 41.45 41.35 41.50 41.20 41.95 35,670,988 1,481,664,863 41.537 34.28 34.20 34.32 34.07 34.69 43,133,310 34.351 -0.12%
2015-09-02 0 41.50 41.40 41.45 41.00 42.30 41,553,122 1,724,720,080 41.506 34.32 34.24 34.28 33.91 34.98 50,245,979 34.326 -1.54%
2015-09-01 0 42.15 42.10 42.15 42.05 43.30 38,968,421 1,668,544,668 42.818 34.86 34.82 34.86 34.78 35.81 47,120,562 35.410 -1.63%
2015-08-31 0 42.85 42.80 42.85 42.10 43.30 36,356,661 1,550,163,422 42.638 35.44 35.40 35.44 34.82 35.81 43,962,425 35.261 -0.46%
2015-08-28 0 43.05 43.00 43.10 42.75 44.15 59,946,824 2,600,587,415 43.382 35.60 35.56 35.64 35.35 36.51 72,487,618 35.876 1.29%
2015-08-27 0 42.50 42.60 42.65 41.60 43.55 75,311,630 3,210,933,197 42.635 35.15 35.23 35.27 34.40 36.02 91,066,721 35.259 1.07%
2015-08-26 0 42.05 41.95 42.10 41.80 43.60 52,245,440 2,222,495,270 42.540 34.78 34.69 34.82 34.57 36.06 63,175,115 35.180 -1.87%
2015-08-25 0 42.85 43.00 43.05 41.25 43.65 76,282,212 3,250,248,863 42.608 35.44 35.56 35.60 34.11 36.10 92,240,348 35.237 5.02%
2015-08-24 0 40.80 40.70 40.75 40.40 42.15 63,610,350 2,629,839,509 41.343 33.74 33.66 33.70 33.41 34.86 76,917,549 34.190 -6.31%
2015-08-21 0 43.55 43.55 43.60 43.35 44.65 40,935,472 1,793,781,583 43.820 36.02 36.02 36.06 35.85 36.93 49,499,117 36.239 -1.91%
2015-08-20 0 44.40 44.35 44.45 43.75 45.35 41,336,631 1,842,532,021 44.574 36.72 36.68 36.76 36.18 37.50 49,984,198 36.862 -1.33%
2015-08-19 0 45.00 44.95 45.10 44.75 45.95 46,372,739 2,098,604,869 45.255 37.21 37.17 37.30 37.01 38.00 56,073,853 37.426 -2.17%
2015-08-18 0 46.00 46.00 46.05 46.00 47.60 26,852,873 1,253,053,568 46.664 38.04 38.04 38.08 38.04 39.36 32,470,458 38.591 -1.81%
2015-08-17 0 46.85 46.80 46.85 46.75 47.90 19,582,742 922,232,639 47.094 38.74 38.70 38.74 38.66 39.61 23,679,425 38.947 -1.99%
2015-08-14 0 47.80 47.85 47.90 47.75 48.65 12,881,222 619,580,548 48.100 39.53 39.57 39.61 39.49 40.23 15,575,956 39.778 -0.10%
2015-08-13 0 47.85 47.85 47.90 47.30 48.30 28,819,076 1,378,069,419 47.818 39.57 39.57 39.61 39.12 39.94 34,847,988 39.545 0.53%
2015-08-12 0 47.60 47.55 47.60 47.35 48.70 31,005,880 1,483,280,346 47.839 39.36 39.32 39.36 39.16 40.27 37,492,268 39.562 -2.96%
2015-08-11 0 49.05 49.00 49.05 48.85 49.85 20,673,685 1,021,441,607 49.408 40.56 40.52 40.56 40.40 41.23 24,998,592 40.860 -0.33%
2015-08-10 0 49.40 49.40 49.50 49.10 50.20 17,842,301 881,767,624 49.420 40.70 40.70 40.78 40.45 41.36 21,656,955 40.715 -1.59%
2015-08-07 0 50.20 50.00 50.20 49.60 50.25 12,324,121 615,492,395 49.942 41.36 41.19 41.36 40.86 41.40 14,958,997 41.145 1.21%
2015-08-06 0 49.60 49.55 49.65 49.40 50.00 11,432,552 567,097,075 49.604 40.86 40.82 40.90 40.70 41.19 13,876,812 40.867 -0.60%
2015-08-05 0 49.90 49.95 50.00 49.80 50.50 14,627,838 732,015,152 50.043 41.11 41.15 41.19 41.03 41.60 17,755,245 41.228 1.01%
2015-08-04 0 49.40 49.45 49.50 49.15 50.40 18,511,623 918,724,119 49.630 40.70 40.74 40.78 40.49 41.52 22,469,377 40.888 0.51%
2015-08-03 0 49.15 49.25 49.30 49.05 50.30 23,984,715 1,189,737,211 49.604 40.49 40.58 40.62 40.41 41.44 29,112,606 40.867 -2.67%
2015-07-31 0 50.50 50.35 50.60 49.70 50.65 28,675,437 1,440,482,292 50.234 41.60 41.48 41.69 40.95 41.73 34,806,197 41.386 0.80%
2015-07-30 0 50.10 50.15 50.20 50.05 51.40 13,919,089 704,370,323 50.605 41.28 41.32 41.36 41.23 42.35 16,894,967 41.691 -0.99%
2015-07-29 0 50.60 50.60 50.65 50.05 50.90 23,246,694 1,174,035,500 50.503 41.69 41.69 41.73 41.23 41.93 28,216,798 41.608 0.50%
2015-07-28 0 50.35 50.45 50.50 48.10 51.15 38,013,204 1,905,235,141 50.120 41.48 41.56 41.60 39.63 42.14 46,140,363 41.292 2.65%
2015-07-27 0 49.05 49.05 49.10 49.00 50.65 37,071,150 1,834,439,645 49.484 40.41 40.41 40.45 40.37 41.73 44,996,899 40.768 -3.06%
2015-07-24 0 50.60 50.60 50.65 50.35 51.50 25,801,591 1,309,038,129 50.735 41.69 41.69 41.73 41.48 42.43 31,317,927 41.798 -1.65%
2015-07-23 0 51.45 51.40 51.45 50.60 51.95 20,949,409 1,077,328,514 51.425 42.39 42.35 42.39 41.69 42.80 25,428,357 42.367 2.18%
2015-07-22 0 50.35 50.30 50.40 50.15 51.20 17,968,977 908,624,713 50.566 41.48 41.44 41.52 41.32 42.18 21,810,714 41.660 -1.27%
2015-07-21 0 51.00 51.00 51.15 50.55 51.55 19,848,921 1,014,866,606 51.130 42.02 42.02 42.14 41.65 42.47 24,092,587 42.124 0.79%
2015-07-20 0 50.60 50.50 50.70 50.05 51.00 15,747,627 793,900,441 50.414 41.69 41.60 41.77 41.23 42.02 19,114,443 41.534 -0.30%
2015-07-17 0 50.75 50.70 50.75 50.35 51.00 16,051,569 814,805,210 50.762 41.81 41.77 41.81 41.48 42.02 19,483,367 41.821 0.69%
2015-07-16 0 50.40 50.40 50.50 50.10 51.00 17,992,500 910,561,222 50.608 41.52 41.52 41.60 41.28 42.02 21,839,266 41.694 -0.59%
2015-07-15 0 50.70 50.55 50.75 49.75 50.85 22,452,691 1,128,833,804 50.276 41.77 41.65 41.81 40.99 41.89 27,253,038 41.420 1.60%
2015-07-14 0 49.90 49.85 49.90 49.55 50.45 27,131,696 1,354,780,977 49.934 41.11 41.07 41.11 40.82 41.56 32,932,407 41.138 -1.29%
2015-07-13 0 50.55 50.45 50.65 49.10 50.65 27,557,347 1,374,949,442 49.894 41.65 41.56 41.73 40.45 41.73 33,449,061 41.106 2.02%
2015-07-10 0 49.55 49.55 49.60 49.00 50.45 43,021,821 2,131,595,654 49.547 40.82 40.82 40.86 40.37 41.56 52,219,813 40.820 0.30%
2015-07-09 0 49.40 49.30 49.45 46.15 50.00 56,988,552 2,762,370,605 48.472 40.70 40.62 40.74 38.02 41.19 69,172,608 39.934 4.88%
2015-07-08 0 47.10 47.15 47.25 45.50 49.75 63,302,099 3,009,365,807 47.540 38.80 38.85 38.93 37.49 40.99 76,835,980 39.166 -5.89%
2015-07-07 0 50.05 50.00 50.10 49.35 50.45 31,848,247 1,589,208,418 49.899 41.23 41.19 41.28 40.66 41.56 38,657,348 41.110 1.11%
2015-07-06 0 49.50 49.55 49.65 48.50 51.50 28,959,604 1,440,813,587 49.753 40.78 40.82 40.90 39.96 42.43 35,151,118 40.989 -2.94%
2015-07-03 0 51.00 50.95 51.00 50.50 52.00 19,860,153 1,019,303,353 51.324 42.02 41.98 42.02 41.60 42.84 24,106,220 42.284 -1.45%
2015-07-02 0 51.75 51.70 52.00 50.85 52.50 28,556,343 1,475,914,682 51.684 42.63 42.59 42.84 41.89 43.25 34,661,641 42.581 1.97%
2015-06-30 0 50.75 50.55 50.85 50.20 51.85 23,475,548 1,193,862,341 50.856 41.81 41.65 41.89 41.36 42.72 28,494,580 41.898 1.30%
2015-06-29 0 50.10 50.00 50.10 49.80 51.90 30,036,648 1,514,546,189 50.423 41.28 41.19 41.28 41.03 42.76 36,458,432 41.542 -3.28%
2015-06-26 0 51.80 51.70 51.80 51.25 52.30 25,756,585 1,333,307,023 51.766 42.68 42.59 42.68 42.22 43.09 31,263,299 42.648 -1.71%
2015-06-25 0 52.70 52.70 52.85 52.05 53.15 19,994,307 1,054,351,034 52.733 43.42 43.42 43.54 42.88 43.79 24,269,056 43.444 0.76%
2015-06-24 0 52.30 52.25 52.45 52.25 53.15 19,031,290 1,002,950,977 52.700 43.09 43.05 43.21 43.05 43.79 23,100,148 43.418 -0.85%
2015-06-23 0 52.75 52.70 52.85 51.90 53.50 28,230,004 1,484,437,643 52.584 43.46 43.42 43.54 42.76 44.08 34,265,531 43.322 -0.19%
2015-06-22 0 52.85 52.85 52.90 51.70 53.15 28,061,315 1,470,727,726 52.411 43.54 43.54 43.58 42.59 43.79 34,060,777 43.180 2.92%
2015-06-19 0 51.35 51.40 51.55 51.25 51.80 22,669,560 1,168,150,092 51.529 42.31 42.35 42.47 42.22 42.68 27,516,273 42.453 1.68%
2015-06-18 0 50.50 50.45 50.55 50.15 50.95 15,116,874 763,107,503 50.481 41.60 41.56 41.65 41.32 41.98 18,348,836 41.589 0.00%
2015-06-17 0 50.50 50.35 50.50 50.20 50.75 21,110,705 1,066,008,222 50.496 41.60 41.48 41.60 41.36 41.81 25,624,138 41.602 0.70%
2015-06-16 0 50.15 50.10 50.20 49.95 50.55 16,793,359 842,720,952 50.182 41.32 41.28 41.36 41.15 41.65 20,383,751 41.343 0.10%
2015-06-15 0 50.10 50.05 50.10 49.85 50.65 13,796,133 691,610,369 50.131 41.28 41.23 41.28 41.07 41.73 16,745,723 41.301 -0.79%
2015-06-12 0 50.50 50.50 50.60 49.40 50.60 20,981,892 1,049,289,076 50.009 41.60 41.60 41.69 40.70 41.69 25,467,785 41.201 1.51%
2015-06-11 0 49.75 49.75 49.80 49.50 50.20 24,410,883 1,217,123,684 49.860 40.99 40.99 41.03 40.78 41.36 29,629,888 41.078 0.30%
2015-06-10 0 49.60 49.55 49.60 49.00 50.55 49,988,335 2,495,818,714 49.928 40.86 40.82 40.86 40.37 41.65 60,675,756 41.134 -1.10%
2015-06-09 0 50.15 50.00 50.15 50.00 50.75 19,818,759 996,198,331 50.265 41.32 41.19 41.32 41.19 41.81 24,055,976 41.412 -1.08%
2015-06-08 0 50.70 50.60 50.70 50.25 50.85 18,000,558 910,321,406 50.572 41.77 41.69 41.77 41.40 41.89 21,849,047 41.664 -0.10%
2015-06-05 0 50.75 50.70 50.85 50.45 50.90 20,977,697 1,063,693,451 50.706 41.81 41.77 41.89 41.56 41.93 25,462,693 41.775 -0.29%
2015-06-04 0 50.90 50.90 50.95 50.40 51.40 31,031,908 1,578,536,293 50.868 41.93 41.93 41.98 41.52 42.35 37,666,477 41.908 0.10%
2015-06-03 0 50.85 50.80 50.85 50.60 51.20 15,697,111 798,857,526 50.892 41.89 41.85 41.89 41.69 42.18 19,053,127 41.928 -0.10%
2015-06-02 0 50.90 50.90 51.10 50.80 51.30 17,749,623 905,119,728 50.994 41.93 41.93 42.10 41.85 42.26 21,544,462 42.012 -1.26%
2015-06-01 0 51.55 51.45 51.50 50.80 52.00 24,323,250 1,256,191,616 51.646 42.47 42.39 42.43 41.85 42.84 29,523,520 42.549 0.98%
2015-05-29 0 51.05 51.00 51.20 50.80 51.70 36,124,403 1,851,223,871 51.246 42.06 42.02 42.18 41.85 42.59 43,847,739 42.219 0.89%
2015-05-28 0 50.60 50.50 50.55 50.50 52.30 46,332,540 2,362,463,687 50.989 41.69 41.60 41.65 41.60 43.09 56,238,358 42.008 -3.25%
2015-05-27 0 52.30 52.15 52.45 52.15 53.50 24,477,116 1,286,885,091 52.575 43.09 42.96 43.21 42.96 44.08 29,710,282 43.314 -1.60%
2015-05-26 0 53.15 53.05 53.20 52.05 53.60 29,844,980 1,583,513,933 53.058 43.79 43.71 43.83 42.88 44.16 36,225,786 43.712 2.90%
2015-05-22 0 51.65 51.60 51.65 51.20 52.10 15,092,207 780,585,369 51.721 42.55 42.51 42.55 42.18 42.92 18,318,895 42.611 1.27%
2015-05-21 0 51.00 51.05 51.10 50.65 51.40 19,649,236 1,001,255,179 50.956 42.02 42.06 42.10 41.73 42.35 23,850,209 41.981 -0.39%
2015-05-20 0 51.20 51.10 51.20 50.65 51.65 23,350,528 1,193,883,679 51.129 42.18 42.10 42.18 41.73 42.55 28,342,831 42.123 -1.54%
2015-05-19 0 52.00 51.90 52.05 51.75 52.45 16,108,492 838,863,203 52.076 42.84 42.76 42.88 42.63 43.21 19,552,460 42.903 -0.86%
2015-05-18 0 52.45 52.35 52.55 52.05 52.95 32,643,655 1,714,996,414 52.537 43.21 43.13 43.29 42.88 43.62 39,622,813 43.283 0.19%
2015-05-15 0 52.35 52.25 52.30 50.70 52.40 28,499,562 1,468,193,825 51.516 43.13 43.05 43.09 41.77 43.17 34,592,720 42.442 3.97%
2015-05-14 0 50.35 50.25 50.40 50.05 51.00 14,216,581 714,591,819 50.265 41.48 41.40 41.52 41.23 42.02 17,256,062 41.411 -0.20%
2015-05-13 0 50.45 50.40 50.50 50.15 50.85 21,316,710 1,075,266,269 50.442 41.56 41.52 41.60 41.32 41.89 25,874,186 41.557 -0.49%
2015-05-12 0 50.70 50.65 50.80 50.65 51.70 19,103,152 979,735,609 51.287 41.77 41.73 41.85 41.73 42.59 23,187,374 42.253 -0.80%
2015-05-11 0 51.45 51.45 51.60 51.10 51.80 15,347,405 789,408,350 51.436 42.11 42.11 42.23 41.82 42.39 18,752,578 42.096 0.39%
2015-05-08 0 51.25 51.20 51.30 51.05 51.70 20,645,977 1,059,662,445 51.325 41.94 41.90 41.98 41.78 42.31 25,226,759 42.005 -0.68%
2015-05-07 0 51.60 51.65 51.70 51.15 52.10 24,982,872 1,289,940,512 51.633 42.23 42.27 42.31 41.86 42.64 30,525,894 42.257 0.88%
2015-05-06 0 51.15 51.05 51.15 50.30 51.90 21,777,661 1,114,669,365 51.184 41.86 41.78 41.86 41.17 42.48 26,609,533 41.890 1.19%
2015-05-05 0 50.55 50.50 50.65 50.20 51.70 27,328,002 1,390,108,779 50.868 41.37 41.33 41.45 41.08 42.31 33,391,344 41.631 -1.08%
2015-05-04 0 51.10 51.10 51.20 50.85 52.10 30,713,408 1,575,522,092 51.298 41.82 41.82 41.90 41.62 42.64 37,527,880 41.983 -1.35%
2015-04-30 0 51.80 51.80 51.95 51.45 52.10 24,046,403 1,245,543,223 51.797 42.39 42.39 42.52 42.11 42.64 29,381,648 42.392 0.10%
2015-04-29 0 51.75 51.70 51.80 51.60 52.50 26,907,091 1,400,681,430 52.056 42.35 42.31 42.39 42.23 42.97 32,877,045 42.604 -0.86%
2015-04-28 0 52.20 52.05 52.25 51.80 53.05 25,835,925 1,350,806,662 52.284 42.72 42.60 42.76 42.39 43.42 31,568,216 42.790 0.19%
2015-04-27 0 52.10 52.05 52.10 51.85 52.50 34,405,200 1,795,048,087 52.174 42.64 42.60 42.64 42.43 42.97 42,038,781 42.700 0.48%
2015-04-24 0 51.85 51.95 52.00 51.25 52.95 46,314,224 2,405,344,771 51.935 42.43 42.52 42.56 41.94 43.34 56,590,094 42.505 -0.58%
2015-04-23 0 52.15 52.15 52.20 51.20 52.40 68,051,760 3,530,506,387 51.880 42.68 42.68 42.72 41.90 42.88 83,150,600 42.459 2.15%
2015-04-22 0 51.05 51.05 51.15 50.65 51.55 65,409,252 3,334,523,482 50.979 41.78 41.78 41.86 41.45 42.19 79,921,791 41.722 -0.87%
2015-04-21 0 51.50 51.50 51.55 51.30 52.20 45,220,506 2,330,921,524 51.546 42.15 42.15 42.19 41.98 42.72 55,253,710 42.186 -0.77%
2015-04-20 0 51.90 51.85 52.00 51.80 53.65 24,433,895 1,280,242,675 52.396 42.48 42.43 42.56 42.39 43.91 29,855,114 42.882 -2.54%
2015-04-17 0 53.25 53.25 53.30 52.30 53.50 25,718,399 1,365,369,077 53.089 43.58 43.58 43.62 42.80 43.79 31,424,614 43.449 2.21%
2015-04-16 0 52.10 52.10 52.25 52.00 52.75 33,085,671 1,731,772,278 52.342 42.64 42.64 42.76 42.56 43.17 40,426,484 42.838 -0.86%
2015-04-15 0 52.55 52.55 52.70 52.50 53.80 29,316,804 1,554,804,847 53.035 43.01 43.01 43.13 42.97 44.03 35,821,408 43.404 -1.31%
2015-04-14 0 53.25 53.20 53.30 53.00 54.25 32,506,845 1,742,558,300 53.606 43.58 43.54 43.62 43.38 44.40 39,719,232 43.872 -0.28%
2015-04-13 0 53.40 53.30 53.40 52.60 53.75 49,524,173 2,631,506,667 53.136 43.70 43.62 43.70 43.05 43.99 60,512,244 43.487 -0.65%
2015-04-10 0 53.75 53.70 53.80 52.50 55.00 45,320,380 2,437,642,557 53.787 43.99 43.95 44.03 42.97 45.01 55,375,743 44.020 0.19%
2015-04-09 0 53.65 53.60 53.70 53.00 58.20 64,268,170 3,513,692,981 54.672 43.91 43.87 43.95 43.38 47.63 78,527,534 44.745 3.67%
2015-04-08 0 51.75 51.50 51.65 49.45 51.85 50,630,176 2,569,856,188 50.757 42.35 42.15 42.27 40.47 42.43 61,863,639 41.541 4.86%
2015-04-02 0 49.35 49.30 49.35 48.90 49.55 14,685,251 722,749,961 49.216 40.39 40.35 40.39 40.02 40.55 17,943,510 40.279 0.30%
2015-04-01 0 49.20 49.10 49.15 48.80 49.25 17,749,335 870,795,410 49.061 40.27 40.18 40.23 39.94 40.31 21,687,431 40.152 0.82%
2015-03-31 0 48.80 48.75 48.95 48.50 48.95 25,800,335 1,258,675,275 48.785 39.94 39.90 40.06 39.69 40.06 31,524,730 39.927 -0.91%
2015-03-30 0 49.25 49.20 49.30 48.70 49.45 22,478,949 1,102,822,660 49.060 40.31 40.27 40.35 39.86 40.47 27,466,418 40.152 0.82%
2015-03-27 0 48.85 48.70 48.85 48.55 49.20 14,757,370 720,463,464 48.821 39.98 39.86 39.98 39.73 40.27 18,031,630 39.956 -0.10%
2015-03-26 0 48.90 48.80 48.90 48.20 49.00 17,170,333 837,789,787 48.793 40.02 39.94 40.02 39.45 40.10 20,979,964 39.933 0.00%
2015-03-25 0 48.90 48.90 48.95 47.85 48.95 19,882,073 964,991,582 48.536 40.02 40.02 40.06 39.16 40.06 24,293,366 39.722 2.09%
2015-03-24 0 47.90 47.85 47.95 47.50 48.20 16,586,514 794,921,194 47.926 39.20 39.16 39.24 38.87 39.45 20,266,612 39.223 -0.10%
2015-03-23 0 47.95 47.95 48.00 47.75 48.75 11,721,607 563,021,733 48.033 39.24 39.24 39.28 39.08 39.90 14,322,314 39.311 -0.10%
2015-03-20 0 48.00 48.00 48.05 47.80 48.70 17,581,889 845,948,200 48.115 39.28 39.28 39.32 39.12 39.86 21,482,833 39.378 -0.41%
2015-03-19 0 48.20 48.20 48.25 47.35 48.30 33,490,239 1,606,792,407 47.978 39.45 39.45 39.49 38.75 39.53 40,920,815 39.266 3.10%
2015-03-18 0 46.75 46.65 46.75 46.35 46.90 27,782,740 1,296,711,653 46.673 38.26 38.18 38.26 37.93 38.38 33,946,976 38.198 0.11%
2015-03-17 0 46.70 46.60 46.75 46.55 48.30 23,446,546 1,100,961,797 46.956 38.22 38.14 38.26 38.10 39.53 28,648,699 38.430 -1.27%
2015-03-16 0 47.30 47.25 47.35 46.70 47.40 15,099,283 711,963,028 47.152 38.71 38.67 38.75 38.22 38.79 18,449,404 38.590 1.39%
2015-03-13 0 46.65 46.65 46.80 46.55 47.40 18,862,327 885,779,981 46.960 38.18 38.18 38.30 38.10 38.79 23,047,366 38.433 -1.06%
2015-03-12 0 47.15 47.10 47.25 46.75 47.30 20,050,440 943,482,167 47.055 38.59 38.55 38.67 38.26 38.71 24,499,089 38.511 0.11%
2015-03-11 0 47.10 47.00 47.10 46.85 47.90 23,113,648 1,093,071,058 47.291 38.55 38.47 38.55 38.34 39.20 28,241,940 38.704 -0.11%
2015-03-10 0 47.15 47.20 47.25 47.10 48.70 31,214,142 1,490,883,583 47.763 38.59 38.63 38.67 38.55 39.86 38,139,713 39.090 -2.28%
2015-03-09 0 48.25 48.15 48.30 48.00 48.40 21,527,441 1,036,965,008 48.169 39.49 39.41 39.53 39.28 39.61 26,303,796 39.423 -0.62%
2015-03-06 0 48.55 48.55 48.60 48.25 49.10 31,084,268 1,511,287,000 48.619 39.73 39.73 39.78 39.49 40.18 37,981,024 39.791 2.00%
2015-03-05 0 47.60 47.65 47.70 47.25 48.45 40,383,426 1,931,378,689 47.826 38.96 39.00 39.04 38.67 39.65 49,343,413 39.142 -2.56%
2015-03-04 0 48.85 48.70 48.85 48.35 49.65 49,840,385 2,444,551,336 49.048 39.98 39.86 39.98 39.57 40.63 60,898,615 40.141 1.03%
2015-03-03 0 48.35 48.35 48.40 47.80 48.70 39,972,255 1,931,611,925 48.324 39.57 39.57 39.61 39.12 39.86 48,841,014 39.549 2.11%
2015-03-02 0 47.35 47.30 47.35 46.05 47.60 46,359,400 2,174,123,458 46.897 38.75 38.71 38.75 37.69 38.96 56,645,293 38.381 3.72%
2015-02-27 0 45.65 45.50 45.55 45.50 46.45 37,496,455 1,726,619,184 46.048 37.36 37.24 37.28 37.24 38.02 45,815,901 37.686 -0.22%
2015-02-26 0 45.75 45.70 45.80 45.70 46.45 38,059,307 1,750,081,431 45.983 37.44 37.40 37.48 37.40 38.02 46,503,635 37.633 0.11%
2015-02-25 0 45.70 45.70 45.80 45.30 46.35 31,726,461 1,454,760,208 45.853 37.40 37.40 37.48 37.07 37.93 38,765,702 37.527 0.22%
2015-02-24 0 45.60 45.60 45.65 44.80 45.70 24,394,287 1,105,192,962 45.305 37.32 37.32 37.36 36.67 37.40 29,806,718 37.079 2.36%
2015-02-23 0 44.55 44.55 44.65 44.35 44.95 18,631,624 831,282,833 44.617 36.46 36.46 36.54 36.30 36.79 22,765,476 36.515 0.11%
2015-02-18 0 44.50 44.40 44.50 44.35 44.80 11,911,763 530,861,884 44.566 36.42 36.34 36.42 36.30 36.67 14,554,660 36.474 0.11%
2015-02-17 0 44.45 44.45 44.50 44.35 44.70 15,812,991 703,786,744 44.507 36.38 36.38 36.42 36.30 36.58 19,321,465 36.425 -0.11%
2015-02-16 0 44.50 44.45 44.50 44.45 44.95 12,649,670 565,668,266 44.718 36.42 36.38 36.42 36.38 36.79 15,456,289 36.598 0.11%
2015-02-13 0 44.45 44.40 44.55 43.75 44.60 17,824,796 788,576,798 44.240 36.38 36.34 36.46 35.81 36.50 21,779,635 36.207 1.48%
2015-02-12 0 43.80 43.80 43.85 43.65 44.25 23,050,127 1,011,258,048 43.872 35.85 35.85 35.89 35.72 36.21 28,164,325 35.906 -0.23%
2015-02-11 0 43.90 43.85 43.95 43.60 44.20 24,007,140 1,053,731,208 43.892 35.93 35.89 35.97 35.68 36.17 29,333,673 35.922 -0.68%
2015-02-10 0 44.20 44.15 44.25 43.70 44.45 17,748,733 782,546,722 44.090 36.17 36.13 36.21 35.76 36.38 21,686,695 36.084 -0.34%
2015-02-09 0 44.35 44.25 44.35 43.60 44.60 15,511,201 685,382,640 44.186 36.30 36.21 36.30 35.68 36.50 18,952,716 36.163 0.34%
2015-02-06 0 44.20 44.15 44.25 44.15 44.60 16,160,138 717,971,880 44.429 36.17 36.13 36.21 36.13 36.50 19,745,634 36.361 -0.67%
2015-02-05 0 44.50 44.40 44.45 44.20 44.95 15,154,805 675,725,817 44.588 36.42 36.34 36.38 36.17 36.79 18,517,245 36.492 -0.11%
2015-02-04 0 44.55 44.50 44.55 44.40 45.55 21,114,269 945,882,956 44.798 36.46 36.42 36.46 36.34 37.28 25,798,953 36.664 -0.22%
2015-02-03 0 44.65 44.50 44.60 44.25 45.35 26,843,702 1,198,561,546 44.650 36.54 36.42 36.50 36.21 37.12 32,799,591 36.542 -1.22%
2015-02-02 0 45.20 45.25 45.30 45.00 45.45 13,758,881 621,626,246 45.180 36.99 37.03 37.07 36.83 37.20 16,811,604 36.976 -0.11%
2015-01-30 0 45.25 45.20 45.40 45.20 45.90 18,967,397 863,587,972 45.530 37.03 36.99 37.16 36.99 37.57 23,175,748 37.263 0.33%
2015-01-29 0 45.10 45.05 45.15 45.05 46.10 26,128,630 1,189,882,977 45.539 36.91 36.87 36.95 36.87 37.73 31,925,864 37.270 -2.70%
2015-01-28 0 46.35 46.30 46.45 45.25 46.45 31,083,368 1,427,550,728 45.927 37.93 37.89 38.02 37.03 38.02 37,979,924 37.587 1.31%
2015-01-27 0 45.75 45.65 45.70 44.70 45.80 21,142,826 959,209,738 45.368 37.44 37.36 37.40 36.58 37.48 25,833,846 37.130 0.77%
2015-01-26 0 45.40 45.40 45.45 44.40 45.45 25,233,565 1,130,318,491 44.794 37.16 37.16 37.20 36.34 37.20 30,832,209 36.660 1.00%
2015-01-23 0 44.95 44.85 44.90 44.85 45.50 36,350,228 1,642,654,756 45.190 36.79 36.71 36.75 36.71 37.24 44,415,358 36.984 -0.22%
2015-01-22 0 45.05 45.00 45.10 44.45 45.15 18,109,044 810,764,036 44.771 36.87 36.83 36.91 36.38 36.95 22,126,950 36.641 0.56%
2015-01-21 0 44.80 44.70 44.75 44.45 44.95 15,741,239 704,705,810 44.768 36.67 36.58 36.62 36.38 36.79 19,233,793 36.639 0.45%
2015-01-20 0 44.60 44.75 44.80 44.30 45.10 22,157,844 989,264,616 44.646 36.50 36.62 36.67 36.26 36.91 27,074,069 36.539 -0.56%
2015-01-19 0 44.85 44.85 44.95 44.20 45.25 33,957,315 1,525,221,467 44.916 36.71 36.71 36.79 36.17 37.03 41,491,522 36.760 0.45%
2015-01-16 0 44.65 44.60 44.75 44.25 44.95 26,996,111 1,207,167,334 44.716 36.54 36.50 36.62 36.21 36.79 32,985,816 36.597 -0.78%
2015-01-15 0 45.00 44.95 45.00 44.10 45.00 31,115,684 1,391,285,012 44.713 36.83 36.79 36.83 36.09 36.83 38,019,410 36.594 2.27%
2015-01-14 0 44.00 44.00 44.05 43.80 44.40 29,695,443 1,311,182,843 44.154 36.01 36.01 36.05 35.85 36.34 36,284,056 36.137 0.23%
2015-01-13 0 43.90 43.90 43.95 42.70 44.00 20,216,954 882,747,171 43.664 35.93 35.93 35.97 34.95 36.01 24,702,548 35.735 2.09%
2015-01-12 0 43.00 42.95 43.05 42.55 43.50 10,693,790 459,669,715 42.985 35.19 35.15 35.23 34.82 35.60 13,066,452 35.179 0.12%
2015-01-09 0 42.95 42.95 43.00 42.40 43.45 16,181,389 696,876,476 43.067 35.15 35.15 35.19 34.70 35.56 19,771,600 35.246 0.59%
2015-01-08 0 42.70 42.60 42.70 42.10 42.80 20,412,427 867,454,256 42.496 34.95 34.86 34.95 34.46 35.03 24,941,391 34.780 1.55%
2015-01-07 0 42.05 41.85 41.90 40.70 42.20 42,739,144 1,776,936,872 41.576 34.41 34.25 34.29 33.31 34.54 52,221,801 34.027 0.12%
2015-01-06 0 42.00 41.90 42.10 41.80 42.95 30,608,916 1,291,587,571 42.196 34.37 34.29 34.46 34.21 35.15 37,400,204 34.534 -2.67%
2015-01-05 0 43.15 43.10 43.25 43.05 44.15 17,019,881 740,308,089 43.497 35.31 35.27 35.40 35.23 36.13 20,796,131 35.598 -1.82%
2015-01-02 0 43.95 43.95 44.00 43.20 44.00 14,715,401 642,824,847 43.684 35.97 35.97 36.01 35.36 36.01 17,980,349 35.752 1.85%
2014-12-31 0 43.15 43.00 43.20 42.60 43.30 8,421,603 361,607,635 42.938 35.31 35.19 35.36 34.86 35.44 10,290,128 35.141 0.23%
2014-12-30 0 43.05 43.00 43.10 42.70 44.00 15,430,373 669,057,942 43.360 35.23 35.19 35.27 34.95 36.01 18,853,954 35.486 -1.71%
2014-12-29 0 43.80 43.80 43.85 43.60 44.00 20,624,817 903,817,153 43.822 35.85 35.85 35.89 35.68 36.01 25,200,904 35.864 1.86%
2014-12-24 0 43.00 42.95 43.00 42.55 43.30 11,530,863 494,428,699 42.879 35.19 35.15 35.19 34.82 35.44 14,089,249 35.093 0.82%
2014-12-23 0 42.65 42.55 42.65 42.10 42.80 18,548,580 789,101,368 42.542 34.91 34.82 34.91 34.46 35.03 22,664,007 34.817 1.79%
2014-12-22 0 41.90 41.95 42.05 41.40 42.60 30,799,452 1,292,409,171 41.962 34.29 34.33 34.41 33.88 34.86 37,633,015 34.342 -1.41%
2014-12-19 0 42.50 42.35 42.50 42.15 42.80 36,222,332 1,536,315,200 42.413 34.78 34.66 34.78 34.50 35.03 44,259,085 34.712 3.41%
2014-12-18 0 41.10 41.10 41.20 41.05 41.85 28,925,002 1,198,172,800 41.423 33.64 33.64 33.72 33.60 34.25 35,342,675 33.902 0.37%
2014-12-17 0 40.95 40.95 41.05 40.85 42.30 32,238,296 1,334,270,661 41.388 33.51 33.51 33.60 33.43 34.62 39,391,099 33.872 -1.92%
2014-12-16 0 41.75 41.65 41.80 41.65 42.90 30,198,367 1,273,711,180 42.178 34.17 34.09 34.21 34.09 35.11 36,898,566 34.519 -2.11%
2014-12-15 0 42.65 42.55 42.65 42.30 42.90 20,235,987 864,146,022 42.703 34.91 34.82 34.91 34.62 35.11 24,725,804 34.949 -1.27%
2014-12-12 0 43.20 43.10 43.20 43.05 43.85 18,139,976 786,214,522 43.342 35.36 35.27 35.36 35.23 35.89 22,164,745 35.471 0.47%
2014-12-11 0 43.00 43.00 43.20 42.80 43.40 22,495,064 969,291,938 43.089 35.19 35.19 35.36 35.03 35.52 27,486,109 35.265 -2.05%
2014-12-10 0 43.90 43.80 43.90 43.45 44.30 19,601,764 860,275,124 43.888 35.93 35.85 35.93 35.56 36.26 23,950,864 35.918 0.57%
2014-12-09 0 43.65 43.60 43.75 43.30 44.45 24,760,220 1,086,812,881 43.894 35.72 35.68 35.81 35.44 36.38 30,253,841 35.923 0.46%
2014-12-08 0 43.45 43.45 43.60 43.30 44.80 27,224,081 1,194,013,170 43.859 35.56 35.56 35.68 35.44 36.67 33,264,366 35.895 -2.58%
2014-12-05 0 44.60 44.55 44.65 44.10 45.20 29,153,666 1,303,980,992 44.728 36.50 36.46 36.54 36.09 36.99 35,622,074 36.606 1.59%
2014-12-04 0 43.90 43.80 43.90 43.05 44.00 18,922,280 824,639,274 43.580 35.93 35.85 35.93 35.23 36.01 23,120,621 35.667 1.74%
2014-12-03 0 43.15 43.10 43.15 43.10 43.95 27,995,648 1,216,863,184 43.466 35.31 35.27 35.31 35.27 35.97 34,207,123 35.573 -1.48%
2014-12-02 0 43.80 43.75 43.85 43.05 44.30 29,012,624 1,263,850,064 43.562 35.85 35.81 35.89 35.23 36.26 35,449,738 35.652 0.92%
2014-12-01 0 43.40 43.40 43.45 43.25 44.60 30,841,909 1,350,475,116 43.787 35.52 35.52 35.56 35.40 36.50 37,684,892 35.836 -3.12%
2014-11-28 0 44.80 44.75 44.80 44.70 45.60 11,285,813 509,098,473 45.110 36.67 36.62 36.67 36.58 37.32 13,789,829 36.918 -0.33%
2014-11-27 0 44.95 44.95 45.00 44.70 45.60 16,181,626 730,030,808 45.115 36.79 36.79 36.83 36.58 37.32 19,771,890 36.923 -0.33%
2014-11-26 0 45.10 45.10 45.15 44.20 45.50 26,631,940 1,195,943,036 44.906 36.91 36.91 36.95 36.17 37.24 32,540,845 36.752 1.46%
2014-11-25 0 44.45 44.30 44.50 43.80 44.80 23,186,851 1,028,136,193 44.341 36.38 36.26 36.42 35.85 36.67 28,331,384 36.290 0.23%
2014-11-24 0 44.35 44.30 44.45 44.20 44.95 22,156,287 984,687,011 44.443 36.30 36.26 36.38 36.17 36.79 27,072,166 36.373 0.91%
2014-11-21 0 43.95 43.95 44.00 43.40 44.10 12,841,537 562,526,536 43.805 35.97 35.97 36.01 35.52 36.09 15,690,726 35.851 0.34%
2014-11-20 0 43.80 43.75 43.85 43.65 44.15 15,295,227 670,995,566 43.870 35.85 35.81 35.89 35.72 36.13 18,688,823 35.904 -0.57%
2014-11-19 0 44.05 43.85 44.00 43.30 44.35 19,301,645 847,779,554 43.923 36.05 35.89 36.01 35.44 36.30 23,584,157 35.947 0.69%
2014-11-18 0 43.75 43.70 43.75 43.65 44.60 18,652,549 822,112,897 44.075 35.81 35.76 35.81 35.72 36.50 22,791,044 36.072 -1.46%
2014-11-17 0 44.40 44.40 44.45 44.35 45.65 18,218,389 819,149,297 44.963 36.34 36.34 36.38 36.30 37.36 22,260,555 36.798 -1.22%
2014-11-14 0 44.95 44.95 45.00 44.80 45.45 15,091,176 680,438,139 45.088 36.79 36.79 36.83 36.67 37.20 18,439,499 36.901 -0.22%
2014-11-13 0 45.05 45.05 45.15 44.65 45.15 19,484,468 875,240,931 44.920 36.87 36.87 36.95 36.54 36.95 23,807,543 36.763 1.24%
2014-11-12 0 44.50 44.35 44.50 43.60 44.60 19,290,408 853,859,302 44.263 36.42 36.30 36.42 35.68 36.50 23,570,426 36.226 1.48%
2014-11-11 0 43.85 43.80 43.90 43.40 44.00 16,581,694 724,328,725 43.682 35.89 35.85 35.93 35.52 36.01 20,260,722 35.750 0.69%
2014-11-10 0 43.55 43.40 43.55 43.40 44.15 18,188,383 796,372,129 43.785 35.64 35.52 35.64 35.52 36.13 22,223,892 35.834 1.40%
2014-11-07 0 42.95 42.90 43.00 42.70 43.60 20,353,289 876,957,198 43.087 35.15 35.11 35.19 34.95 35.68 24,869,132 35.263 -0.81%
2014-11-06 0 43.30 43.25 43.45 42.95 43.50 13,728,204 594,769,604 43.325 35.44 35.40 35.56 35.15 35.60 16,774,120 35.458 0.58%
2014-11-05 0 43.05 43.00 43.10 42.50 43.25 12,738,439 545,511,770 42.824 35.23 35.19 35.27 34.78 35.40 15,564,753 35.048 0.00%
2014-11-04 0 43.05 43.00 43.10 42.35 43.25 16,924,018 726,160,813 42.907 35.23 35.19 35.27 34.66 35.40 20,678,999 35.116 -0.46%
2014-11-03 0 43.25 43.20 43.25 43.10 43.75 13,923,679 604,483,543 43.414 35.40 35.36 35.40 35.27 35.81 17,012,966 35.531 0.00%
2014-10-31 0 43.25 43.25 43.30 43.00 43.45 18,326,586 792,744,872 43.257 35.40 35.40 35.44 35.19 35.56 22,392,758 35.402 1.17%
2014-10-30 0 42.75 42.70 42.75 42.50 43.45 13,890,760 596,463,119 42.940 34.99 34.95 34.99 34.78 35.56 16,972,743 35.142 -0.81%
2014-10-29 0 43.10 43.05 43.20 42.75 43.45 25,204,354 1,086,290,719 43.099 35.27 35.23 35.36 34.99 35.56 30,796,517 35.273 1.17%
2014-10-28 0 42.60 42.65 42.70 41.80 42.70 28,001,772 1,182,776,787 42.239 34.86 34.91 34.95 34.21 34.95 34,214,606 34.569 1.43%
2014-10-27 0 42.00 41.85 42.05 41.20 42.10 16,933,860 707,358,972 41.772 34.37 34.25 34.41 33.72 34.46 20,691,024 34.187 0.12%
2014-10-24 0 41.95 41.90 42.00 41.55 42.05 12,986,147 542,948,920 41.810 34.33 34.29 34.37 34.01 34.41 15,867,421 34.218 -0.24%
2014-10-23 0 42.05 41.95 42.05 41.70 42.30 13,379,617 561,621,597 41.976 34.41 34.33 34.41 34.13 34.62 16,348,191 34.354 0.12%
2014-10-22 0 42.00 41.95 42.05 41.45 42.10 17,820,457 745,426,479 41.830 34.37 34.33 34.41 33.92 34.46 21,774,333 34.234 2.07%
2014-10-21 0 41.15 41.10 41.15 40.80 41.55 13,792,851 567,958,030 41.178 33.68 33.64 33.68 33.39 34.01 16,853,111 33.700 0.61%
2014-10-20 0 40.90 40.85 41.00 40.80 41.80 26,400,326 1,088,193,853 41.219 33.47 33.43 33.56 33.39 34.21 32,257,842 33.734 -0.49%
2014-10-17 0 41.10 41.10 41.15 41.05 41.75 26,814,373 1,106,005,994 41.247 33.64 33.64 33.68 33.60 34.17 32,763,755 33.757 -0.96%
2014-10-16 0 41.50 41.40 41.50 41.30 41.90 23,457,213 974,471,880 41.543 33.96 33.88 33.96 33.80 34.29 28,661,732 33.999 -0.72%
2014-10-15 0 41.80 41.75 41.80 41.40 42.35 32,247,953 1,348,807,829 41.826 34.21 34.17 34.21 33.88 34.66 39,402,899 34.231 1.09%
2014-10-14 0 41.35 41.35 41.40 41.25 42.20 23,618,755 983,011,778 41.620 33.84 33.84 33.88 33.76 34.54 28,859,116 34.062 -1.31%
2014-10-13 0 41.90 41.85 41.95 40.30 42.45 26,637,166 1,095,265,398 41.118 34.29 34.25 34.33 32.98 34.74 32,547,231 33.652 1.70%
2014-10-10 0 41.20 41.20 41.30 41.05 41.55 27,396,718 1,130,546,329 41.266 33.72 33.72 33.80 33.60 34.01 33,475,307 33.773 -2.72%
2014-10-09 0 42.35 42.25 42.35 41.65 42.55 25,312,777 1,067,943,741 42.190 34.66 34.58 34.66 34.09 34.82 30,928,996 34.529 2.92%
2014-10-08 0 41.15 41.10 41.20 40.95 41.65 15,741,031 647,847,183 41.157 33.68 33.64 33.72 33.51 34.09 19,233,539 33.683 -0.36%
2014-10-07 0 41.30 41.25 41.30 40.55 41.45 28,472,263 1,168,786,869 41.050 33.80 33.76 33.80 33.19 33.92 34,789,486 33.596 0.85%
2014-10-06 0 40.95 40.95 41.00 40.20 41.35 30,616,490 1,250,854,228 40.856 33.51 33.51 33.56 32.90 33.84 37,409,459 33.437 -0.61%
2014-10-03 0 41.20 41.15 41.25 39.25 41.45 53,745,400 2,176,978,539 40.505 33.72 33.68 33.76 32.12 33.92 65,670,047 33.150 2.62%
2014-09-30 0 40.15 40.15 40.25 39.10 40.30 47,900,720 1,902,812,798 39.724 32.86 32.86 32.94 32.00 32.98 58,528,591 32.511 0.00%
2014-09-29 0 40.15 40.15 40.25 39.80 40.80 35,271,102 1,417,889,480 40.200 32.86 32.86 32.94 32.57 33.39 43,096,803 32.900 -2.55%
2014-09-26 0 41.20 41.15 41.20 40.60 41.30 21,536,172 884,284,428 41.060 33.72 33.68 33.72 33.23 33.80 26,314,464 33.605 0.49%
2014-09-25 0 41.00 40.90 41.15 40.90 42.05 28,081,701 1,160,801,287 41.337 33.56 33.47 33.68 33.47 34.41 34,312,269 33.831 -1.44%
2014-09-24 0 41.60 41.60 41.70 41.45 42.35 20,781,053 868,070,794 41.772 34.05 34.05 34.13 33.92 34.66 25,391,805 34.187 0.12%
2014-09-23 0 41.55 41.50 41.55 41.40 42.30 17,745,644 740,758,431 41.743 34.01 33.96 34.01 33.88 34.62 21,682,921 34.163 -0.12%
2014-09-22 0 41.60 41.60 41.70 41.55 42.25 19,758,503 825,955,285 41.803 34.05 34.05 34.13 34.01 34.58 24,142,379 34.212 -2.69%
2014-09-19 0 42.75 42.85 42.90 41.10 43.00 32,473,904 1,368,146,209 42.131 34.99 35.07 35.11 33.64 35.19 39,678,983 34.480 2.40%
2014-09-18 0 41.75 41.70 41.75 41.15 42.15 24,508,037 1,023,449,089 41.760 34.17 34.13 34.17 33.68 34.50 29,945,706 34.177 -0.83%
2014-09-17 0 42.10 42.05 42.15 41.90 42.40 22,001,090 927,212,747 42.144 34.46 34.41 34.50 34.29 34.70 26,882,535 34.491 -0.12%
2014-09-16 0 42.15 42.05 42.20 41.85 42.80 11,451,761 483,709,216 42.239 34.50 34.41 34.54 34.25 35.03 13,992,596 34.569 -0.24%
2014-09-15 0 42.25 42.20 42.30 42.15 42.95 11,681,388 496,011,550 42.462 34.58 34.54 34.62 34.50 35.15 14,273,171 34.751 -1.17%
2014-09-12 0 42.75 42.65 42.80 42.30 42.85 11,465,356 488,494,349 42.606 34.99 34.91 35.03 34.62 35.07 14,009,208 34.870 -0.47%
2014-09-11 0 42.95 42.90 43.00 42.55 43.15 12,699,584 544,298,945 42.860 35.15 35.11 35.19 34.82 35.31 15,517,277 35.077 0.82%
2014-09-10 0 42.60 42.55 42.65 42.30 42.80 15,373,393 654,617,900 42.581 34.86 34.82 34.91 34.62 35.03 18,784,332 34.849 -0.81%
2014-09-08 0 42.95 42.85 42.95 42.50 43.20 16,523,019 707,889,140 42.843 35.15 35.07 35.15 34.78 35.36 20,189,029 35.063 -0.81%
2014-09-05 0 43.30 43.20 43.30 43.15 43.60 13,157,194 570,344,946 43.349 35.44 35.36 35.44 35.31 35.68 16,076,418 35.477 -0.35%
2014-09-04 0 43.45 43.40 43.50 42.80 43.85 27,887,824 1,205,049,312 43.211 35.56 35.52 35.60 35.03 35.89 34,075,376 35.364 -1.25%
2014-09-03 0 44.00 43.95 44.00 42.70 44.00 22,422,874 979,136,855 43.667 36.01 35.97 36.01 34.95 36.01 27,397,902 35.738 2.92%
2014-09-02 0 42.75 42.75 42.80 42.35 43.20 16,447,945 701,733,370 42.664 34.99 34.99 35.03 34.66 35.36 20,097,298 34.917 -0.70%
2014-09-01 0 43.05 43.00 43.05 42.00 43.55 19,577,292 841,502,045 42.984 35.23 35.19 35.23 34.37 35.64 23,920,962 35.178 1.77%
2014-08-29 0 42.30 42.20 42.30 42.10 42.95 17,175,491 728,652,664 42.424 34.62 34.54 34.62 34.46 35.15 20,986,267 34.720 -0.59%
2014-08-28 0 42.55 42.50 42.65 42.45 43.25 18,422,736 790,026,467 42.883 34.82 34.78 34.91 34.74 35.40 22,510,241 35.096 -0.82%
2014-08-27 0 42.90 42.85 42.95 42.85 43.20 18,535,305 797,646,610 43.034 35.11 35.07 35.15 35.07 35.36 22,647,786 35.220 -1.15%
2014-08-26 0 43.40 43.30 43.35 43.30 43.75 14,070,484 612,413,328 43.525 35.52 35.44 35.48 35.44 35.81 17,192,343 35.621 -0.91%
2014-08-25 0 43.80 43.85 43.90 43.00 44.20 14,752,105 645,970,399 43.788 35.85 35.89 35.93 35.19 36.17 18,025,197 35.837 1.04%
2014-08-22 0 43.35 43.35 43.40 42.90 43.45 16,758,026 723,480,205 43.172 35.48 35.48 35.52 35.11 35.56 20,476,177 35.333 0.46%
2014-08-21 0 43.15 43.05 43.20 42.95 43.60 18,590,106 802,919,599 43.191 35.31 35.23 35.36 35.15 35.68 22,714,746 35.348 -1.71%
2014-08-20 0 43.90 43.85 43.95 43.10 44.00 23,881,915 1,043,778,356 43.706 35.93 35.89 35.97 35.27 36.01 29,180,664 35.770 2.21%
2014-08-19 0 42.95 43.00 43.05 42.10 43.35 15,919,147 679,938,842 42.712 35.15 35.19 35.23 34.46 35.48 19,451,174 34.956 1.30%
2014-08-18 0 42.40 42.35 42.40 42.15 42.80 18,834,823 798,634,148 42.402 34.70 34.66 34.70 34.50 35.03 23,013,759 34.702 -1.28%
2014-08-15 0 42.95 42.85 42.90 42.85 43.70 11,887,561 513,625,033 43.207 35.15 35.07 35.11 35.07 35.76 14,525,088 35.361 -1.04%
2014-08-14 0 43.40 43.40 43.50 43.25 43.80 17,180,515 747,942,126 43.534 35.52 35.52 35.60 35.40 35.85 20,992,405 35.629 0.58%
2014-08-13 0 43.15 43.10 43.15 42.40 43.30 21,526,154 923,310,242 42.892 35.31 35.27 35.31 34.70 35.44 26,302,224 35.104 0.94%
2014-08-12 0 42.75 42.70 42.75 42.00 42.80 20,238,110 857,890,157 42.390 34.99 34.95 34.99 34.37 35.03 24,728,398 34.693 0.73%
2014-08-11 0 42.60 42.55 42.60 41.50 42.65 17,593,824 741,622,678 42.152 34.73 34.69 34.73 33.84 34.77 21,578,462 34.369 2.90%
2014-08-08 0 41.40 41.35 41.45 41.15 41.90 14,552,534 602,672,634 41.414 33.76 33.71 33.80 33.55 34.16 17,848,383 33.766 -0.48%
2014-08-07 0 41.60 41.55 41.65 41.40 42.00 21,383,315 890,483,172 41.644 33.92 33.88 33.96 33.76 34.24 26,226,195 33.954 -1.07%
2014-08-06 0 42.05 42.00 42.15 41.70 42.15 9,327,799 391,159,510 41.935 34.29 34.24 34.37 34.00 34.37 11,440,353 34.191 0.12%
2014-08-05 0 42.00 42.00 42.05 41.75 42.25 11,300,447 474,486,852 41.988 34.24 34.24 34.29 34.04 34.45 13,859,765 34.235 -0.12%
2014-08-04 0 42.05 42.00 42.10 41.70 42.25 14,259,134 598,952,316 42.005 34.29 34.24 34.33 34.00 34.45 17,488,534 34.248 0.00%
2014-08-01 0 42.05 42.05 42.10 41.65 42.50 26,301,261 1,110,654,569 42.228 34.29 34.29 34.33 33.96 34.65 32,257,954 34.430 0.48%
2014-07-31 0 41.85 41.75 41.85 41.30 42.00 20,468,611 852,582,003 41.653 34.12 34.04 34.12 33.67 34.24 25,104,329 33.962 0.97%
2014-07-30 0 41.45 41.45 41.50 41.30 41.80 30,042,313 1,247,863,030 41.537 33.80 33.80 33.84 33.67 34.08 36,846,277 33.867 -0.24%
2014-07-29 0 41.55 41.50 41.65 41.00 41.80 24,174,122 1,000,575,532 41.390 33.88 33.84 33.96 33.43 34.08 29,649,062 33.747 0.00%
2014-07-28 0 41.55 41.50 41.60 41.10 42.20 33,132,603 1,380,415,529 41.663 33.88 33.84 33.92 33.51 34.41 40,636,454 33.970 0.36%
2014-07-25 0 41.40 41.30 41.35 40.85 42.30 42,055,680 1,746,156,026 41.520 33.76 33.67 33.71 33.31 34.49 51,580,424 33.853 0.73%
2014-07-24 0 41.10 41.00 41.10 40.90 41.50 27,405,420 1,125,599,904 41.072 33.51 33.43 33.51 33.35 33.84 33,612,182 33.488 -0.48%
2014-07-23 0 41.30 41.25 41.30 40.60 41.35 23,823,224 976,357,568 40.983 33.67 33.63 33.67 33.10 33.71 29,218,693 33.416 0.73%
2014-07-22 0 41.00 41.00 41.05 39.75 41.05 33,138,779 1,344,822,736 40.582 33.43 33.43 33.47 32.41 33.47 40,644,029 33.088 3.27%
2014-07-21 0 39.70 39.70 39.80 39.65 39.95 9,679,895 384,868,182 39.760 32.37 32.37 32.45 32.33 32.57 11,872,192 32.418 0.38%
2014-07-18 0 39.55 39.40 39.55 39.20 39.80 12,226,639 483,255,518 39.525 32.25 32.12 32.25 31.96 32.45 14,995,721 32.226 -0.50%
2014-07-17 0 39.75 39.80 39.90 39.30 39.90 13,570,904 537,939,951 39.639 32.41 32.45 32.53 32.04 32.53 16,644,434 32.320 0.76%
2014-07-16 0 39.45 39.45 39.50 39.05 39.60 18,542,531 730,110,042 39.375 32.17 32.17 32.21 31.84 32.29 22,742,032 32.104 1.02%
2014-07-15 0 39.05 39.05 39.10 39.00 39.45 22,298,279 873,520,762 39.174 31.84 31.84 31.88 31.80 32.17 27,348,379 31.940 0.00%
2014-07-14 0 39.05 39.10 39.20 39.00 39.60 13,365,012 524,195,005 39.221 31.84 31.88 31.96 31.80 32.29 16,391,912 31.979 -0.64%
2014-07-11 0 39.30 39.20 39.25 38.95 39.75 19,258,560 757,829,807 39.350 32.04 31.96 32.00 31.76 32.41 23,620,227 32.084 0.38%
2014-07-10 0 39.15 39.10 39.25 39.00 39.25 11,143,144 435,779,177 39.107 31.92 31.88 32.00 31.80 32.00 13,666,836 31.886 0.13%
2014-07-09 0 39.10 39.05 39.10 39.05 39.40 15,802,380 619,339,681 39.193 31.88 31.84 31.88 31.84 32.12 19,381,293 31.956 -0.89%
2014-07-08 0 39.45 39.45 39.55 39.15 39.75 12,130,239 478,759,757 39.468 32.17 32.17 32.25 31.92 32.41 14,877,488 32.180 0.13%
2014-07-07 0 39.40 39.40 39.45 39.40 39.80 7,052,739 279,278,249 39.599 32.12 32.12 32.17 32.12 32.45 8,650,039 32.286 -0.51%
2014-07-04 0 39.60 39.55 39.60 39.55 39.85 9,064,142 359,581,231 39.671 32.29 32.25 32.29 32.25 32.49 11,116,983 32.345 0.13%
2014-07-03 0 39.55 39.50 39.55 39.50 40.00 16,852,659 669,416,688 39.722 32.25 32.21 32.25 32.21 32.61 20,669,439 32.387 -0.88%
2014-07-02 0 39.90 39.80 39.95 39.10 40.00 28,556,162 1,130,865,866 39.601 32.53 32.45 32.57 31.88 32.61 35,023,544 32.289 2.44%
2014-06-30 0 38.95 39.00 39.05 38.60 39.55 22,809,359 890,794,754 39.054 31.76 31.80 31.84 31.47 32.25 27,975,208 31.842 -1.14%
2014-06-27 0 39.40 39.30 39.40 39.00 39.40 15,874,108 622,633,972 39.223 32.12 32.04 32.12 31.80 32.12 19,469,266 31.980 1.42%
2014-06-26 0 38.85 38.85 38.90 38.55 39.00 19,599,306 760,403,116 38.797 31.68 31.68 31.72 31.43 31.80 24,038,145 31.633 0.52%
2014-06-25 0 38.65 38.65 38.70 38.45 38.80 14,480,427 559,810,955 38.660 31.51 31.51 31.55 31.35 31.64 17,759,945 31.521 0.00%
2014-06-24 0 38.65 38.60 38.65 38.30 39.00 16,422,527 635,147,146 38.675 31.51 31.47 31.51 31.23 31.80 20,141,891 31.534 0.91%
2014-06-23 0 38.30 38.35 38.40 38.25 39.50 25,399,052 983,220,052 38.711 31.23 31.27 31.31 31.19 32.21 31,151,413 31.563 -2.30%
2014-06-20 0 39.20 39.15 39.20 38.95 39.30 12,593,078 492,879,064 39.139 31.96 31.92 31.96 31.76 32.04 15,445,150 31.912 0.13%
2014-06-19 0 39.15 39.10 39.20 38.90 39.30 11,240,811 440,030,503 39.146 31.92 31.88 31.96 31.72 32.04 13,786,623 31.917 1.16%
2014-06-18 0 38.70 38.65 38.80 38.50 39.00 13,656,041 528,469,705 38.699 31.55 31.51 31.64 31.39 31.80 16,748,853 31.553 -0.39%
2014-06-17 0 38.85 38.80 38.90 38.25 39.20 19,965,064 774,588,028 38.797 31.68 31.64 31.72 31.19 31.96 24,486,739 31.633 -1.40%
2014-06-16 0 39.40 39.25 39.40 39.00 39.40 6,069,910 238,006,368 39.211 32.12 32.00 32.12 31.80 32.12 7,444,619 31.970 0.25%
2014-06-13 0 39.30 39.25 39.35 38.80 39.50 7,414,487 291,064,586 39.256 32.04 32.00 32.08 31.64 32.21 9,093,715 32.007 0.51%
2014-06-12 0 39.10 39.10 39.15 38.70 39.20 9,783,936 381,685,949 39.011 31.88 31.88 31.92 31.55 31.96 11,999,796 31.808 -0.13%
2014-06-11 0 39.15 39.05 39.15 38.95 39.25 10,089,902 394,558,783 39.104 31.92 31.84 31.92 31.76 32.00 12,375,057 31.883 -0.38%
2014-06-10 0 39.30 39.25 39.35 38.80 39.60 14,859,501 584,999,335 39.369 32.04 32.00 32.08 31.64 32.29 18,224,871 32.099 0.64%
2014-06-09 0 39.05 39.00 39.10 38.85 39.30 7,552,380 295,134,768 39.078 31.84 31.80 31.88 31.68 32.04 9,262,838 31.862 1.03%
2014-06-06 0 38.65 38.65 38.75 38.60 39.50 13,460,472 525,728,855 39.057 31.51 31.51 31.59 31.47 32.21 16,508,991 31.845 -1.15%
2014-06-05 0 39.10 39.10 39.20 38.90 39.40 9,810,229 383,805,825 39.123 31.88 31.88 31.96 31.72 32.12 12,032,044 31.899 -0.76%
2014-06-04 0 39.40 39.30 39.40 39.05 39.50 11,531,959 453,137,096 39.294 32.12 32.04 32.12 31.84 32.21 14,143,710 32.038 0.38%
2014-06-03 0 39.25 39.25 39.30 38.55 39.50 18,163,253 712,281,673 39.216 32.00 32.00 32.04 31.43 32.21 22,276,855 31.974 1.03%
2014-05-30 0 38.85 38.85 38.95 38.55 39.15 19,773,958 769,330,718 38.906 31.68 31.68 31.76 31.43 31.92 24,252,352 31.722 0.91%
2014-05-29 0 38.50 38.45 38.55 38.25 38.80 13,325,888 513,639,032 38.544 31.39 31.35 31.43 31.19 31.64 16,343,927 31.427 0.39%
2014-05-28 0 38.35 38.30 38.40 38.00 38.75 19,605,883 754,037,874 38.460 31.27 31.23 31.31 30.98 31.59 24,046,211 31.358 0.79%
2014-05-27 0 38.05 38.00 38.15 38.00 38.50 10,179,917 389,841,988 38.295 31.02 30.98 31.11 30.98 31.39 12,485,458 31.224 0.00%
2014-05-26 0 38.05 38.00 38.10 37.95 38.35 10,680,725 407,342,820 38.138 31.02 30.98 31.06 30.94 31.27 13,099,689 31.096 -0.26%
2014-05-23 0 38.15 38.10 38.15 37.90 38.35 10,202,927 388,844,873 38.111 31.11 31.06 31.11 30.90 31.27 12,513,680 31.074 0.26%
2014-05-22 0 38.05 38.05 38.10 37.90 38.35 19,163,539 730,166,899 38.102 31.02 31.02 31.06 30.90 31.27 23,503,685 31.066 0.13%
2014-05-21 0 38.00 38.05 38.10 37.90 38.50 27,575,693 1,047,457,349 37.985 30.98 31.02 31.06 30.90 31.39 33,821,019 30.971 -0.91%
2014-05-20 0 38.35 38.35 38.40 37.90 38.50 12,886,886 493,208,316 38.272 31.27 31.27 31.31 30.90 31.39 15,805,500 31.205 0.92%
2014-05-19 0 38.00 38.00 38.05 37.80 38.45 12,846,068 488,577,705 38.033 30.98 30.98 31.02 30.82 31.35 15,755,437 31.010 -0.65%
2014-05-16 0 38.25 38.20 38.30 37.95 38.25 17,588,964 670,756,111 38.135 31.19 31.15 31.23 30.94 31.19 21,572,502 31.093 0.26%
2014-05-15 0 38.15 38.00 38.15 37.90 38.50 12,862,937 490,722,021 38.150 31.11 30.98 31.11 30.90 31.39 15,776,127 31.105 0.39%
2014-05-14 0 38.00 37.90 38.00 37.90 38.75 15,220,099 581,315,272 38.194 30.98 30.90 30.98 30.90 31.59 18,667,137 31.141 -1.04%
2014-05-13 0 38.40 38.30 38.40 38.05 38.50 18,772,406 718,855,846 38.293 31.31 31.23 31.31 31.02 31.39 23,023,969 31.222 1.28%
2014-05-12 0 38.20 38.20 38.35 36.90 38.60 37,679,152 1,429,133,157 37.929 30.91 30.91 31.03 29.86 31.24 46,561,549 30.693 1.87%
2014-05-09 0 37.50 37.45 37.55 37.25 37.70 13,352,508 501,457,456 37.555 30.35 30.31 30.39 30.14 30.51 16,500,198 30.391 0.40%
2014-05-08 0 37.35 37.30 37.40 37.25 37.75 14,799,388 554,312,047 37.455 30.22 30.18 30.27 30.14 30.55 18,288,162 30.310 1.08%
2014-05-07 0 36.95 36.95 37.00 36.70 37.30 29,549,539 1,092,101,701 36.958 29.90 29.90 29.94 29.70 30.18 36,515,479 29.908 -1.99%
2014-05-05 0 37.70 37.60 37.75 37.50 38.75 14,548,676 551,494,889 37.907 30.51 30.43 30.55 30.35 31.36 17,978,347 30.676 -1.44%
2014-05-02 0 38.25 38.20 38.30 37.80 38.50 19,138,662 731,449,449 38.218 30.95 30.91 30.99 30.59 31.16 23,650,366 30.928 1.73%
2014-04-30 0 37.60 37.60 37.65 37.55 38.90 28,703,056 1,090,622,687 37.997 30.43 30.43 30.47 30.39 31.48 35,469,448 30.748 -3.22%
2014-04-29 0 38.85 38.80 38.90 37.50 39.00 25,381,265 973,376,500 38.350 31.44 31.40 31.48 30.35 31.56 31,364,586 31.034 3.60%
2014-04-28 0 37.50 37.45 37.50 37.40 37.85 19,066,149 716,631,070 37.587 30.35 30.31 30.35 30.27 30.63 23,560,759 30.416 -0.92%
2014-04-25 0 37.85 37.80 37.85 37.75 38.60 21,730,959 827,489,933 38.079 30.63 30.59 30.63 30.55 31.24 26,853,765 30.815 -2.07%
2014-04-24 0 38.65 38.65 38.75 38.00 38.75 20,665,913 794,867,640 38.463 31.28 31.28 31.36 30.75 31.36 25,537,648 31.125 1.18%
2014-04-23 0 38.20 38.15 38.20 38.10 39.60 29,641,052 1,144,025,230 38.596 30.91 30.87 30.91 30.83 32.05 36,628,565 31.233 -2.30%
2014-04-22 0 39.10 39.05 39.20 38.85 39.55 9,364,063 366,877,376 39.179 31.64 31.60 31.72 31.44 32.01 11,571,526 31.705 0.13%
2014-04-17 0 39.05 39.05 39.10 38.70 39.90 16,223,061 637,373,242 39.288 31.60 31.60 31.64 31.32 32.29 20,047,448 31.793 -0.64%
2014-04-16 0 39.30 39.25 39.30 38.95 39.55 15,844,787 622,949,315 39.316 31.80 31.76 31.80 31.52 32.01 19,580,001 31.816 1.29%
2014-04-15 0 38.80 38.70 38.75 38.70 39.95 29,256,343 1,148,025,744 39.240 31.40 31.32 31.36 31.32 32.33 36,153,166 31.755 -1.65%
2014-04-14 0 39.45 39.45 39.50 39.40 40.10 28,035,020 1,114,174,077 39.742 31.92 31.92 31.96 31.88 32.45 34,643,931 32.161 -0.50%
2014-04-11 0 39.65 39.60 39.65 38.75 40.15 51,395,383 2,027,504,836 39.449 32.09 32.05 32.09 31.36 32.49 63,511,212 31.924 3.12%
2014-04-10 0 38.45 38.45 38.50 37.60 38.50 27,248,340 1,036,827,779 38.051 31.12 31.12 31.16 30.43 31.16 33,671,801 30.792 2.40%
2014-04-09 0 37.55 37.50 37.60 37.35 38.30 28,388,615 1,070,084,769 37.694 30.39 30.35 30.43 30.22 30.99 35,080,882 30.503 -1.44%
2014-04-08 0 38.10 38.10 38.15 37.35 38.25 16,549,973 628,065,469 37.950 30.83 30.83 30.87 30.22 30.95 20,451,426 30.710 1.74%
2014-04-07 0 37.45 37.45 37.55 37.35 38.20 18,265,597 689,116,526 37.728 30.31 30.31 30.39 30.22 30.91 22,571,487 30.530 -2.09%
2014-04-04 0 38.25 38.25 38.30 38.05 38.40 17,982,843 686,829,890 38.194 30.95 30.95 30.99 30.79 31.07 22,222,077 30.908 0.39%
2014-04-03 0 38.10 38.10 38.20 37.95 38.45 19,710,276 751,022,776 38.103 30.83 30.83 30.91 30.71 31.12 24,356,731 30.834 0.79%
2014-04-02 0 37.80 37.80 37.85 37.35 37.90 27,528,431 1,037,176,422 37.677 30.59 30.59 30.63 30.22 30.67 34,017,920 30.489 1.20%
2014-04-01 0 37.35 37.25 37.35 36.80 37.40 19,547,617 726,186,078 37.150 30.22 30.14 30.22 29.78 30.27 24,155,727 30.063 1.49%
2014-03-31 0 36.80 36.75 36.80 36.70 37.75 19,205,355 710,690,782 37.005 29.78 29.74 29.78 29.70 30.55 23,732,781 29.946 -0.41%
2014-03-28 0 36.95 36.90 36.95 36.60 37.20 22,974,420 848,853,625 36.948 29.90 29.86 29.90 29.62 30.10 28,390,357 29.899 1.51%
2014-03-27 0 36.40 36.40 36.50 36.20 37.15 27,949,250 1,024,683,387 36.662 29.46 29.46 29.54 29.29 30.06 34,537,942 29.668 0.55%
2014-03-26 0 36.20 36.15 36.20 35.90 36.45 23,790,774 862,250,873 36.243 29.29 29.25 29.29 29.05 29.50 29,399,156 29.329 1.83%
2014-03-25 0 35.55 35.60 35.65 35.50 36.10 32,114,458 1,149,606,669 35.797 28.77 28.81 28.85 28.73 29.21 39,685,046 28.968 -0.97%
2014-03-24 0 35.90 35.80 35.85 35.30 36.10 31,836,643 1,134,325,461 35.630 29.05 28.97 29.01 28.57 29.21 39,341,740 28.833 2.28%
2014-03-21 0 35.10 35.05 35.10 34.90 35.45 45,645,952 1,601,563,906 35.087 28.40 28.36 28.40 28.24 28.69 56,406,424 28.393 0.00%
2014-03-20 0 35.10 35.05 35.10 35.00 35.90 31,432,985 1,113,409,306 35.422 28.40 28.36 28.40 28.32 29.05 38,842,925 28.664 -2.36%
2014-03-19 0 35.95 35.90 35.95 35.60 36.25 22,691,377 816,940,837 36.002 29.09 29.05 29.09 28.81 29.33 28,040,590 29.134 0.70%
2014-03-18 0 35.70 35.70 35.75 35.30 35.80 26,498,041 944,139,089 35.631 28.89 28.89 28.93 28.57 28.97 32,744,628 28.833 0.14%
2014-03-17 0 35.65 35.60 35.65 35.55 36.30 14,277,230 511,008,357 35.792 28.85 28.81 28.85 28.77 29.38 17,642,911 28.964 -0.28%
2014-03-14 0 35.75 35.75 35.80 35.55 35.95 31,547,998 1,128,807,123 35.781 28.93 28.93 28.97 28.77 29.09 38,985,050 28.955 -0.14%
2014-03-13 0 35.80 35.80 35.90 35.75 36.35 26,802,506 967,097,042 36.082 28.97 28.97 29.05 28.93 29.42 33,120,867 29.199 -1.38%
2014-03-12 0 36.30 36.30 36.40 36.20 36.80 25,520,303 931,728,171 36.509 29.38 29.38 29.46 29.29 29.78 31,536,401 29.545 -0.68%
2014-03-11 0 36.55 36.55 36.65 36.50 36.85 21,226,472 777,485,332 36.628 29.58 29.58 29.66 29.54 29.82 26,230,352 29.641 -1.22%
2014-03-10 0 37.00 36.95 37.00 36.60 37.10 20,020,805 739,325,418 36.928 29.94 29.90 29.94 29.62 30.02 24,740,464 29.883 -0.80%
2014-03-07 0 37.30 37.25 37.35 37.20 37.80 14,202,488 531,869,497 37.449 30.18 30.14 30.22 30.10 30.59 17,550,550 30.305 -0.80%
2014-03-06 0 37.60 37.60 37.65 37.20 37.95 14,615,738 549,462,297 37.594 30.43 30.43 30.47 30.10 30.71 18,061,218 30.422 0.53%
2014-03-05 0 37.40 37.35 37.40 37.30 38.10 15,086,904 568,760,973 37.699 30.27 30.22 30.27 30.18 30.83 18,643,456 30.507 0.13%
2014-03-04 0 37.35 37.30 37.35 37.20 38.10 20,114,471 756,117,464 37.591 30.22 30.18 30.22 30.10 30.83 24,856,210 30.420 0.67%
2014-03-03 0 37.10 37.05 37.10 37.05 37.95 16,386,561 615,022,560 37.532 30.02 29.98 30.02 29.98 30.71 20,249,491 30.372 -2.24%
2014-02-28 0 37.95 37.90 37.95 37.60 38.10 19,414,897 736,814,972 37.951 30.71 30.67 30.71 30.43 30.83 23,991,720 30.711 0.53%
2014-02-27 0 37.75 37.75 37.80 37.65 38.00 25,441,971 963,492,733 37.870 30.55 30.55 30.59 30.47 30.75 31,439,603 30.646 0.27%
2014-02-26 0 37.65 37.60 37.65 36.70 37.90 27,074,411 1,016,248,484 37.535 30.47 30.43 30.47 29.70 30.67 33,456,870 30.375 1.62%
2014-02-25 0 37.05 37.05 37.15 37.00 37.65 20,861,830 778,192,721 37.302 29.98 29.98 30.06 29.94 30.47 25,779,750 30.186 0.27%
2014-02-24 0 36.95 36.90 36.95 36.65 37.25 26,157,753 968,021,080 37.007 29.90 29.86 29.90 29.66 30.14 32,324,122 29.947 -0.94%
2014-02-21 0 37.30 37.25 37.30 36.45 37.90 31,846,568 1,184,465,855 37.193 30.18 30.14 30.18 29.50 30.67 39,354,005 30.098 -0.13%
2014-02-20 0 37.35 37.35 37.40 37.15 38.15 20,765,432 781,999,148 37.659 30.22 30.22 30.27 30.06 30.87 25,660,627 30.475 -1.45%
2014-02-19 0 37.90 37.85 37.95 37.45 38.15 20,767,503 785,790,819 37.838 30.67 30.63 30.71 30.31 30.87 25,663,186 30.619 0.80%
2014-02-18 0 37.60 37.60 37.65 36.50 37.70 15,908,114 592,942,868 37.273 30.43 30.43 30.47 29.54 30.51 19,658,256 30.163 1.90%
2014-02-17 0 36.90 36.80 36.85 36.70 37.40 16,891,924 625,605,398 37.036 29.86 29.78 29.82 29.70 30.27 20,873,987 29.971 0.82%
2014-02-14 0 36.60 36.65 36.70 36.55 37.25 27,888,379 1,025,704,368 36.779 29.62 29.66 29.70 29.58 30.14 34,462,721 29.763 -1.35%
2014-02-13 0 37.10 37.10 37.20 37.05 37.25 22,779,892 847,009,081 37.182 30.02 30.02 30.10 29.98 30.14 28,149,971 30.089 -1.07%
2014-02-12 0 37.50 37.55 37.60 36.80 37.70 31,634,045 1,176,759,387 37.199 30.35 30.39 30.43 29.78 30.51 39,091,382 30.103 1.35%
2014-02-11 0 37.00 36.95 37.00 35.35 37.20 33,409,375 1,228,460,724 36.770 29.94 29.90 29.94 28.61 30.10 41,285,224 29.755 3.79%
2014-02-10 0 35.65 35.60 35.65 34.65 35.65 28,607,788 1,009,875,213 35.301 28.85 28.81 28.85 28.04 28.85 35,351,722 28.567 0.00%
2014-02-07 0 35.65 35.60 35.65 35.40 35.95 34,215,310 1,221,686,158 35.706 28.85 28.81 28.85 28.65 29.09 42,281,148 28.894 0.56%
2014-02-06 0 35.45 35.40 35.45 35.20 35.65 29,311,820 1,037,022,343 35.379 28.69 28.65 28.69 28.49 28.85 36,221,721 28.630 -0.56%
2014-02-05 0 35.65 35.60 35.65 35.00 35.75 28,040,706 992,524,837 35.396 28.85 28.81 28.85 28.32 28.93 34,650,958 28.644 1.71%
2014-02-04 0 35.05 35.00 35.05 34.95 35.75 46,026,381 1,625,325,960 35.313 28.36 28.32 28.36 28.28 28.93 56,876,534 28.576 -1.96%
2014-01-30 0 35.75 35.80 35.85 35.35 36.40 32,041,153 1,147,934,456 35.827 28.93 28.97 29.01 28.61 29.46 39,594,461 28.992 -1.92%
2014-01-29 0 36.45 36.35 36.40 36.05 36.60 27,349,538 994,220,358 36.352 29.50 29.42 29.46 29.17 29.62 33,796,855 29.418 1.39%
2014-01-28 0 35.95 35.95 36.00 35.50 36.65 44,724,393 1,604,092,304 35.866 29.09 29.09 29.13 28.73 29.66 55,267,619 29.024 -1.51%
2014-01-27 0 36.50 36.40 36.50 36.00 36.60 41,797,130 1,518,782,018 36.337 29.54 29.46 29.54 29.13 29.62 51,650,289 29.405 -1.35%
2014-01-24 0 37.00 36.95 37.00 36.90 37.50 28,034,239 1,040,729,659 37.124 29.94 29.90 29.94 29.86 30.35 34,642,966 30.042 -1.33%
2014-01-23 0 37.50 37.45 37.50 37.00 38.25 25,668,920 962,889,608 37.512 30.35 30.31 30.35 29.94 30.95 31,720,052 30.356 -2.09%
2014-01-22 0 38.30 38.15 38.35 37.90 38.60 11,534,818 442,143,711 38.331 30.99 30.87 31.03 30.67 31.24 14,254,009 31.019 0.00%
2014-01-21 0 38.30 38.30 38.35 37.95 38.50 9,638,171 369,125,044 38.298 30.99 30.99 31.03 30.71 31.16 11,910,251 30.992 0.66%
2014-01-20 0 38.05 38.05 38.10 37.90 38.80 19,692,845 754,244,159 38.300 30.79 30.79 30.83 30.67 31.40 24,335,191 30.994 -1.81%
2014-01-17 0 38.75 38.65 38.75 38.10 39.15 34,268,558 1,326,199,662 38.700 31.36 31.28 31.36 30.83 31.68 42,346,949 31.317 1.97%
2014-01-16 0 38.00 38.00 38.05 37.20 38.05 16,133,673 606,363,944 37.584 30.75 30.75 30.79 30.10 30.79 19,936,988 30.414 2.29%
2014-01-15 0 37.15 37.15 37.25 37.10 37.55 13,350,708 497,593,456 37.271 30.06 30.06 30.14 30.02 30.39 16,497,973 30.161 0.54%
2014-01-14 0 36.95 36.90 36.95 36.85 37.40 15,311,964 567,897,403 37.088 29.90 29.86 29.90 29.82 30.27 18,921,571 30.013 -0.67%
2014-01-13 0 37.20 37.20 37.30 37.00 37.90 22,259,848 829,717,024 37.274 30.10 30.10 30.18 29.94 30.67 27,507,333 30.163 -1.06%
2014-01-10 0 37.60 37.65 37.75 37.55 38.00 10,772,608 407,044,249 37.785 30.43 30.47 30.55 30.39 30.75 13,312,118 30.577 -0.27%
2014-01-09 0 37.70 37.65 37.75 37.50 38.00 20,547,355 774,770,836 37.707 30.51 30.47 30.55 30.35 30.75 25,391,141 30.513 0.00%
2014-01-08 0 37.70 37.60 37.70 37.50 37.95 22,863,720 862,115,875 37.707 30.51 30.43 30.51 30.35 30.71 28,253,561 30.514 -0.13%
2014-01-07 0 37.75 37.70 37.75 37.50 38.10 26,409,543 997,243,366 37.761 30.55 30.51 30.55 30.35 30.83 32,635,268 30.557 -0.92%
2014-01-06 0 38.10 38.10 38.15 37.95 38.20 20,725,739 789,418,531 38.089 30.83 30.83 30.87 30.71 30.91 25,611,577 30.823 -0.91%
2014-01-03 0 38.45 38.45 38.50 38.15 39.30 31,469,942 1,213,114,154 38.548 31.12 31.12 31.16 30.87 31.80 38,888,594 31.195 -2.29%
2014-01-02 0 39.35 39.25 39.35 38.90 39.45 25,876,972 1,014,350,083 39.199 31.84 31.76 31.84 31.48 31.92 31,977,150 31.721 1.16%
2013-12-31 0 38.90 38.85 38.90 38.65 39.10 8,280,134 322,020,180 38.891 31.48 31.44 31.48 31.28 31.64 10,232,074 31.472 1.04%
2013-12-30 0 38.50 38.50 38.55 38.35 38.70 9,502,144 366,126,501 38.531 31.16 31.16 31.20 31.03 31.32 11,742,158 31.181 0.52%
2013-12-27 0 38.30 38.35 38.40 38.10 38.50 10,241,369 393,016,541 38.375 30.99 31.03 31.07 30.83 31.16 12,655,646 31.055 -0.13%
2013-12-24 0 38.35 38.35 38.40 37.90 38.40 13,109,374 499,483,688 38.101 31.03 31.03 31.07 30.67 31.07 16,199,748 30.833 0.39%
2013-12-23 0 38.20 38.20 38.25 37.70 38.50 13,258,077 505,906,795 38.158 30.91 30.91 30.95 30.51 31.16 16,383,506 30.879 1.06%
2013-12-20 0 37.80 37.80 37.85 37.50 38.60 20,636,573 782,347,432 37.911 30.59 30.59 30.63 30.35 31.24 25,501,391 30.679 -0.79%
2013-12-19 0 38.10 38.00 38.05 37.50 38.65 26,694,785 1,018,339,710 38.148 30.83 30.75 30.79 30.35 31.28 32,987,752 30.870 0.66%
2013-12-18 0 37.85 37.80 37.95 37.60 38.30 20,434,864 776,200,774 37.984 30.63 30.59 30.71 30.43 30.99 25,252,132 30.738 -0.26%
2013-12-17 0 37.95 37.90 38.00 37.50 38.50 25,324,312 963,113,732 38.031 30.71 30.67 30.75 30.35 31.16 31,294,207 30.776 2.15%
2013-12-16 0 37.15 37.10 37.15 37.10 37.70 14,956,924 558,847,318 37.364 30.06 30.02 30.06 30.02 30.51 18,482,835 30.236 -0.93%
2013-12-13 0 37.50 37.35 37.45 37.25 37.80 23,287,188 874,306,551 37.545 30.35 30.22 30.31 30.14 30.59 28,776,856 30.382 -0.79%
2013-12-12 0 37.80 37.75 37.80 37.50 38.15 22,180,797 838,814,013 37.817 30.59 30.55 30.59 30.35 30.87 27,409,647 30.603 0.27%
2013-12-11 0 37.70 37.65 37.70 37.60 38.35 25,417,064 963,753,773 37.918 30.51 30.47 30.51 30.43 31.03 31,408,824 30.684 -2.08%
2013-12-10 0 38.50 38.40 38.50 38.35 39.10 16,782,413 649,440,343 38.698 31.16 31.07 31.16 31.03 31.64 20,738,660 31.315 -0.65%
2013-12-09 0 38.75 38.70 38.80 38.20 38.85 16,509,008 637,143,649 38.594 31.36 31.32 31.40 30.91 31.44 20,400,804 31.231 1.04%
2013-12-06 0 38.35 38.35 38.45 38.30 38.75 16,221,433 624,877,660 38.522 31.03 31.03 31.12 30.99 31.36 20,045,436 31.173 -1.16%
2013-12-05 0 38.80 38.75 38.85 38.10 38.95 19,219,844 741,532,599 38.582 31.40 31.36 31.44 30.83 31.52 23,750,686 31.222 0.65%
2013-12-04 0 38.55 38.55 38.60 38.50 39.15 26,490,262 1,028,320,904 38.819 31.20 31.20 31.24 31.16 31.68 32,735,015 31.413 -1.41%
2013-12-03 0 39.10 39.10 39.20 38.70 39.55 14,293,765 560,373,184 39.204 31.64 31.64 31.72 31.32 32.01 17,663,344 31.725 -1.01%
2013-12-02 0 39.50 39.40 39.50 39.20 39.60 13,023,595 513,434,668 39.423 31.96 31.88 31.96 31.72 32.05 16,093,747 31.903 0.51%
2013-11-29 0 39.30 39.30 39.45 39.25 39.55 8,108,533 319,577,662 39.413 31.80 31.80 31.92 31.76 32.01 10,020,020 31.894 -0.25%
2013-11-28 0 39.40 39.35 39.40 39.15 39.75 16,627,468 657,219,572 39.526 31.88 31.84 31.88 31.68 32.17 20,547,189 31.986 0.38%
2013-11-27 0 39.25 39.20 39.25 39.00 39.95 23,215,210 916,722,004 39.488 31.76 31.72 31.76 31.56 32.33 28,687,910 31.955 0.13%
2013-11-26 0 39.20 39.05 39.15 38.85 39.40 15,513,710 607,286,461 39.145 31.72 31.60 31.68 31.44 31.88 19,170,876 31.678 0.51%
2013-11-25 0 39.00 39.00 39.15 38.95 39.55 13,277,728 522,127,346 39.324 31.56 31.56 31.68 31.52 32.01 16,407,789 31.822 0.00%
2013-11-22 0 39.00 39.00 39.10 39.00 39.40 18,085,719 708,172,716 39.156 31.56 31.56 31.64 31.56 31.88 22,349,205 31.687 0.52%
2013-11-21 0 38.80 38.70 38.90 38.45 38.95 15,941,223 617,720,078 38.750 31.40 31.32 31.48 31.12 31.52 19,699,170 31.358 -0.13%
2013-11-20 0 38.85 38.90 38.95 38.75 39.75 22,054,116 864,244,748 39.187 31.44 31.48 31.52 31.36 32.17 27,253,103 31.712 -1.27%
2013-11-19 0 39.35 39.40 39.55 39.30 40.00 28,312,428 1,121,441,774 39.610 31.84 31.88 32.01 31.80 32.37 34,986,735 32.053 0.13%
2013-11-18 0 39.30 39.30 39.40 39.10 39.65 26,635,640 1,049,234,335 39.392 31.80 31.80 31.88 31.64 32.09 32,914,665 31.877 1.81%
2013-11-15 0 38.60 38.50 38.65 38.00 38.80 16,597,054 638,439,764 38.467 31.24 31.16 31.28 30.75 31.40 20,509,605 31.129 1.45%
2013-11-14 0 38.05 38.00 38.10 37.80 38.25 16,870,149 642,028,302 38.057 30.79 30.75 30.83 30.59 30.95 20,847,079 30.797 0.66%
2013-11-13 0 37.80 37.75 37.80 37.75 38.30 17,969,007 682,356,344 37.974 30.59 30.55 30.59 30.55 30.99 22,204,979 30.730 -1.43%
2013-11-12 0 38.35 38.30 38.35 38.25 39.15 15,694,921 604,403,268 38.509 31.03 30.99 31.03 30.95 31.68 19,394,806 31.163 -1.92%
2013-11-11 0 39.10 39.10 39.15 38.00 39.25 23,581,432 912,928,164 38.714 31.64 31.64 31.68 30.75 31.76 29,140,465 31.329 2.62%
2013-11-08 0 38.10 38.05 38.10 37.90 38.65 22,032,334 841,874,027 38.211 30.83 30.79 30.83 30.67 31.28 27,226,186 30.921 -0.78%
2013-11-07 0 38.40 38.35 38.40 38.15 38.70 12,695,481 487,609,611 38.408 31.07 31.03 31.07 30.87 31.32 15,688,284 31.081 -0.65%
2013-11-06 0 38.65 38.60 38.65 38.35 38.95 14,313,934 552,621,762 38.607 31.28 31.24 31.28 31.03 31.52 17,688,268 31.242 -0.26%
2013-11-05 0 38.75 38.70 38.75 38.65 39.50 12,912,518 501,632,978 38.849 31.36 31.32 31.36 31.28 31.96 15,956,485 31.438 -1.65%
2013-11-04 0 39.40 39.30 39.40 39.15 39.70 9,544,591 376,123,778 39.407 31.88 31.80 31.88 31.68 32.13 11,794,611 31.889 -0.88%
2013-11-01 0 39.75 39.75 39.80 39.00 39.85 14,458,264 570,978,791 39.492 32.17 32.17 32.21 31.56 32.25 17,866,622 31.958 1.02%
2013-10-31 0 39.35 39.35 39.45 39.25 39.75 16,707,393 659,704,918 39.486 31.84 31.84 31.92 31.76 32.17 20,645,955 31.953 -0.25%
2013-10-30 0 39.45 39.45 39.50 38.55 39.50 19,662,089 766,702,928 38.994 31.92 31.92 31.96 31.20 31.96 24,297,185 31.555 2.87%
2013-10-29 0 38.35 38.35 38.40 38.10 38.75 28,353,716 1,088,557,484 38.392 31.03 31.03 31.07 30.83 31.36 35,037,756 31.068 -0.90%
2013-10-28 0 38.70 38.65 38.70 38.60 38.95 16,051,405 621,441,178 38.716 31.32 31.28 31.32 31.24 31.52 19,835,326 31.330 -0.13%
2013-10-25 0 38.75 38.65 38.70 38.65 39.15 21,430,578 833,511,112 38.894 31.36 31.28 31.32 31.28 31.68 26,482,573 31.474 -0.90%
2013-10-24 0 39.10 38.95 39.05 38.55 40.35 35,274,504 1,381,367,312 39.161 31.64 31.52 31.60 31.20 32.65 43,590,034 31.690 -1.26%
2013-10-23 0 39.60 39.50 39.65 39.30 40.45 27,838,257 1,109,381,391 39.851 32.05 31.96 32.09 31.80 32.73 34,400,784 32.249 -0.75%
2013-10-22 0 39.90 39.85 39.90 39.40 40.10 35,763,752 1,421,528,106 39.748 32.29 32.25 32.29 31.88 32.45 44,194,617 32.165 0.88%
2013-10-21 0 39.55 39.55 39.60 39.30 39.95 40,948,474 1,618,858,000 39.534 32.01 32.01 32.05 31.80 32.33 50,601,573 31.992 -1.25%
2013-10-18 0 40.05 39.95 40.05 38.80 40.10 59,094,493 2,344,556,914 39.675 32.41 32.33 32.41 31.40 32.45 73,025,293 32.106 4.43%
2013-10-17 0 38.35 38.35 38.40 38.25 38.60 25,137,404 965,416,584 38.406 31.03 31.03 31.07 30.95 31.24 31,063,238 31.079 0.39%
2013-10-16 0 38.20 38.15 38.25 37.95 38.50 28,466,776 1,087,343,736 38.197 30.91 30.87 30.95 30.71 31.16 35,177,468 30.910 -0.91%
2013-10-15 0 38.55 38.55 38.60 38.00 38.90 36,719,714 1,413,281,503 38.488 31.20 31.20 31.24 30.75 31.48 45,375,935 31.146 1.45%
2013-10-11 0 38.00 37.95 38.00 37.60 38.10 25,795,894 976,895,834 37.870 30.75 30.71 30.75 30.43 30.83 31,876,959 30.646 1.74%
2013-10-10 0 37.35 37.35 37.45 37.00 37.65 22,615,221 845,201,322 37.373 30.22 30.22 30.31 29.94 30.47 27,946,481 30.244 0.13%
2013-10-09 0 37.30 37.30 37.35 36.80 37.35 12,284,989 456,159,960 37.131 30.18 30.18 30.22 29.78 30.22 15,181,024 30.048 0.81%
2013-10-08 0 37.00 37.00 37.10 36.65 37.30 17,230,480 637,834,899 37.018 29.94 29.94 30.02 29.66 30.18 21,292,354 29.956 1.09%
2013-10-07 0 36.60 36.55 36.60 36.50 37.00 21,326,680 782,962,362 36.713 29.62 29.58 29.62 29.54 29.94 26,354,182 29.709 -1.35%
2013-10-04 0 37.10 37.05 37.20 36.90 37.20 34,911,394 1,293,890,598 37.062 30.02 29.98 30.10 29.86 30.10 43,141,326 29.992 -0.13%
2013-10-03 0 37.15 37.15 37.20 36.95 37.80 42,177,948 1,571,837,720 37.267 30.06 30.06 30.10 29.90 30.59 52,120,880 30.158 0.00%
2013-10-02 0 37.15 37.15 37.20 36.70 37.20 29,995,714 1,110,390,178 37.018 30.06 30.06 30.10 29.70 30.10 37,066,835 29.956 1.92%
2013-09-30 0 36.45 36.35 36.45 36.35 37.00 23,285,171 853,036,652 36.634 29.50 29.42 29.50 29.42 29.94 28,774,364 29.646 -2.02%
2013-09-27 0 37.20 37.15 37.20 36.85 37.35 19,132,954 710,659,176 37.143 30.10 30.06 30.10 29.82 30.22 23,643,313 30.058 0.40%
2013-09-26 0 37.05 37.05 37.10 36.80 37.15 15,742,600 582,691,464 37.014 29.98 29.98 30.02 29.78 30.06 19,453,724 29.953 -0.13%
2013-09-25 0 37.10 37.00 37.05 36.85 37.20 19,006,644 704,557,906 37.069 30.02 29.94 29.98 29.82 30.10 23,487,227 29.997 0.68%
2013-09-24 0 36.85 36.85 36.90 36.60 37.20 13,895,021 512,075,778 36.853 29.82 29.82 29.86 29.62 30.10 17,170,601 29.823 -0.27%
2013-09-23 0 36.95 36.95 37.05 36.25 37.30 21,110,365 781,821,834 37.035 29.90 29.90 29.98 29.33 30.18 26,086,874 29.970 -0.40%
2013-09-19 0 37.10 37.10 37.15 36.85 37.30 46,601,236 1,727,523,577 37.070 30.02 30.02 30.06 29.82 30.18 57,586,904 29.999 1.92%
2013-09-18 0 36.40 36.35 36.40 35.85 36.45 20,285,284 734,649,063 36.216 29.46 29.42 29.46 29.01 29.50 25,067,290 29.307 1.96%
2013-09-17 0 35.70 35.75 35.80 35.65 36.00 14,111,549 505,375,131 35.813 28.89 28.93 28.97 28.85 29.13 17,438,173 28.981 -0.97%
2013-09-16 0 36.05 36.05 36.10 35.50 36.10 25,776,571 923,426,654 35.824 29.17 29.17 29.21 28.73 29.21 31,853,081 28.990 2.56%
2013-09-13 0 35.15 35.10 35.15 34.90 35.25 20,352,427 714,047,067 35.084 28.44 28.40 28.44 28.24 28.53 25,150,261 28.391 0.57%
2013-09-12 0 34.95 35.00 35.05 34.80 35.45 17,618,944 619,177,314 35.143 28.28 28.32 28.36 28.16 28.69 21,772,393 28.439 -0.85%
2013-09-11 0 35.25 35.25 35.35 35.15 35.40 20,868,668 736,393,262 35.287 28.53 28.53 28.61 28.44 28.65 25,788,200 28.555 0.57%
2013-09-10 0 35.05 35.05 35.10 35.00 35.50 18,350,093 646,608,561 35.237 28.36 28.36 28.40 28.32 28.73 22,675,902 28.515 0.14%
2013-09-09 0 35.00 34.95 35.00 34.65 35.70 20,599,393 723,076,980 35.102 28.32 28.28 28.32 28.04 28.89 25,455,447 28.406 -0.14%
2013-09-06 0 35.05 35.05 35.20 35.00 35.95 25,625,901 908,290,766 35.444 28.36 28.36 28.49 28.32 29.09 31,666,892 28.683 -1.13%
2013-09-05 0 35.45 35.40 35.45 35.15 35.75 27,389,703 970,467,382 35.432 28.69 28.65 28.69 28.44 28.93 33,846,489 28.673 1.43%
2013-09-04 0 34.95 34.90 34.95 34.70 35.15 26,612,535 929,680,459 34.934 28.28 28.24 28.28 28.08 28.44 32,886,113 28.270 0.14%
2013-09-03 0 34.90 34.90 34.95 34.75 35.00 22,886,608 798,238,197 34.878 28.24 28.24 28.28 28.12 28.32 28,281,844 28.224 1.01%
2013-09-02 0 34.55 34.50 34.55 34.40 35.00 23,232,140 803,623,290 34.591 27.96 27.92 27.96 27.84 28.32 28,708,831 27.992 1.47%
2013-08-30 0 34.05 33.90 34.00 33.80 34.25 23,868,030 811,373,392 33.994 27.55 27.43 27.51 27.35 27.72 29,494,625 27.509 0.74%
2013-08-29 0 33.80 33.80 33.85 33.40 33.90 26,173,073 880,578,004 33.644 27.35 27.35 27.39 27.03 27.43 32,343,053 27.226 1.35%
2013-08-28 0 33.35 33.40 33.45 32.90 33.45 34,076,354 1,129,664,962 33.151 26.99 27.03 27.07 26.62 27.07 42,109,435 26.827 -1.04%
2013-08-27 0 33.70 33.70 33.75 33.60 34.35 20,001,056 676,720,916 33.834 27.27 27.27 27.31 27.19 27.80 24,716,059 27.380 -2.03%
2013-08-26 0 34.40 34.40 34.45 34.15 34.75 12,303,860 423,961,099 34.458 27.84 27.84 27.88 27.64 28.12 15,204,344 27.884 -0.29%
2013-08-23 0 34.50 34.45 34.50 34.30 35.10 19,545,528 678,074,239 34.692 27.92 27.88 27.92 27.76 28.40 24,153,146 28.074 0.44%
2013-08-22 0 34.35 34.40 34.55 33.85 34.70 66,689,773 2,269,385,236 34.029 27.80 27.84 27.96 27.39 28.08 82,411,067 27.537 -0.43%
2013-08-21 0 34.50 34.40 34.50 33.60 34.60 38,034,656 1,298,171,231 34.131 27.92 27.84 27.92 27.19 28.00 47,000,858 27.620 0.00%
2013-08-20 0 34.50 34.40 34.45 34.10 35.60 46,028,504 1,594,618,277 34.644 27.92 27.84 27.88 27.59 28.81 56,879,158 28.035 -2.95%
2013-08-19 0 35.55 35.50 35.55 35.30 36.25 18,667,374 665,159,318 35.632 28.77 28.73 28.77 28.57 29.33 23,067,978 28.835 -1.93%
2013-08-16 0 36.25 36.20 36.25 35.70 36.40 11,744,213 424,157,057 36.116 29.33 29.29 29.33 28.89 29.46 14,512,767 29.226 0.97%
2013-08-15 0 35.90 35.85 35.90 35.80 36.50 26,040,718 939,895,467 36.093 29.05 29.01 29.05 28.97 29.54 32,179,497 29.208 -0.69%
2013-08-13 0 36.15 36.10 36.15 35.95 36.55 20,975,519 758,404,998 36.157 29.25 29.21 29.25 29.09 29.58 25,920,240 29.259 -0.14%
2013-08-12 0 36.20 36.15 36.20 35.40 36.35 16,289,060 587,755,645 36.083 29.29 29.25 29.29 28.65 29.42 20,129,006 29.199 1.40%
2013-08-09 0 35.70 35.60 35.65 35.20 35.75 13,355,042 474,734,125 35.547 28.89 28.81 28.85 28.49 28.93 16,503,329 28.766 1.85%
2013-08-08 0 35.05 35.00 35.10 34.95 35.60 22,468,664 793,261,274 35.305 28.36 28.32 28.40 28.28 28.81 27,765,375 28.570 -0.03%
2013-08-07 0 35.20 35.10 35.15 35.10 35.65 21,600,867 764,944,124 35.413 28.37 28.29 28.33 28.29 28.73 26,799,060 28.544 -1.54%
2013-08-06 0 35.75 35.65 35.70 35.65 36.25 26,970,540 969,507,135 35.947 28.82 28.73 28.78 28.73 29.22 33,460,931 28.974 -1.92%
2013-08-05 0 36.45 36.45 36.50 36.35 36.90 21,067,385 769,421,030 36.522 29.38 29.38 29.42 29.30 29.74 26,137,197 29.438 -1.88%
2013-08-02 0 37.15 37.10 37.15 37.00 37.30 16,394,573 609,379,080 37.170 29.94 29.90 29.94 29.82 30.06 20,339,885 29.960 0.54%
2013-08-01 0 36.95 36.95 37.00 36.60 37.50 18,278,885 676,521,656 37.011 29.78 29.78 29.82 29.50 30.23 22,677,652 29.832 0.54%
2013-07-31 0 36.75 36.75 36.80 36.50 37.00 25,715,891 946,006,318 36.787 29.62 29.62 29.66 29.42 29.82 31,904,354 29.651 0.68%
2013-07-30 0 36.50 36.50 36.55 36.15 36.95 35,244,874 1,286,832,449 36.511 29.42 29.42 29.46 29.14 29.78 43,726,462 29.429 1.53%
2013-07-29 0 35.95 36.00 36.05 35.10 36.25 23,656,432 848,234,513 35.856 28.98 29.02 29.06 28.29 29.22 29,349,291 28.901 0.28%
2013-07-26 0 35.85 35.75 35.85 34.80 36.35 34,375,636 1,222,923,804 35.575 28.90 28.82 28.90 28.05 29.30 42,648,044 28.675 0.42%
2013-07-25 0 35.70 35.65 35.70 35.65 36.25 23,613,932 846,436,566 35.845 28.78 28.73 28.78 28.73 29.22 29,296,564 28.892 -1.65%
2013-07-24 0 36.30 36.30 36.35 35.70 36.35 26,666,830 958,933,937 35.960 29.26 29.26 29.30 28.78 29.30 33,084,134 28.985 1.82%
2013-07-23 0 35.65 35.65 35.70 35.45 35.95 25,795,307 921,364,212 35.718 28.73 28.73 28.78 28.57 28.98 32,002,881 28.790 0.28%
2013-07-22 0 35.55 35.50 35.55 34.60 35.60 19,408,013 683,482,867 35.217 28.65 28.61 28.65 27.89 28.69 24,078,501 28.386 2.89%
2013-07-19 0 34.55 34.50 34.70 34.15 34.90 26,578,287 917,036,199 34.503 27.85 27.81 27.97 27.53 28.13 32,974,283 27.811 1.02%
2013-07-18 0 34.20 34.20 34.25 34.15 34.50 13,893,181 476,185,283 34.275 27.57 27.57 27.61 27.53 27.81 17,236,539 27.627 -0.58%
2013-07-17 0 34.40 34.35 34.40 34.10 34.55 14,067,900 482,324,730 34.285 27.73 27.69 27.73 27.49 27.85 17,453,304 27.635 -0.15%
2013-07-16 0 34.45 34.40 34.45 34.05 34.50 14,234,313 487,562,936 34.253 27.77 27.73 27.77 27.45 27.81 17,659,764 27.609 1.03%
2013-07-15 0 34.10 34.10 34.15 33.95 34.75 20,333,564 696,068,905 34.233 27.49 27.49 27.53 27.36 28.01 25,226,784 27.592 -1.45%
2013-07-12 0 34.60 34.55 34.60 34.30 34.90 19,387,597 670,990,962 34.609 27.89 27.85 27.89 27.65 28.13 24,053,172 27.896 -1.14%
2013-07-11 0 35.00 35.00 35.05 34.50 35.10 36,340,592 1,268,830,392 34.915 28.21 28.21 28.25 27.81 28.29 45,085,862 28.143 2.79%
2013-07-10 0 34.05 33.95 34.05 33.60 34.50 28,979,974 984,744,292 33.980 27.45 27.36 27.45 27.08 27.81 35,953,930 27.389 2.25%
2013-07-09 0 33.30 33.25 33.30 32.75 33.70 24,354,989 810,216,013 33.267 26.84 26.80 26.84 26.40 27.16 30,215,954 26.814 1.99%
2013-07-08 0 32.65 32.60 32.65 32.15 33.15 20,426,023 666,447,186 32.627 26.32 26.28 26.32 25.91 26.72 25,341,493 26.299 -1.80%
2013-07-05 0 33.25 33.20 33.30 32.95 33.35 15,486,165 513,551,626 33.162 26.80 26.76 26.84 26.56 26.88 19,212,871 26.730 2.31%
2013-07-04 0 32.50 32.50 32.55 32.40 32.70 9,903,514 322,292,380 32.543 26.20 26.20 26.24 26.12 26.36 12,286,769 26.231 1.25%
2013-07-03 0 32.10 32.15 32.25 32.00 33.20 34,343,531 1,111,612,660 32.367 25.87 25.91 25.99 25.79 26.76 42,608,213 26.089 -3.02%
2013-07-02 0 33.10 32.95 33.05 32.95 33.35 31,288,670 1,036,769,844 33.136 26.68 26.56 26.64 26.56 26.88 38,818,208 26.708 0.76%
2013-06-28 0 32.85 32.75 32.85 32.65 33.10 22,965,578 755,129,932 32.881 26.48 26.40 26.48 26.32 26.68 28,492,185 26.503 0.61%
2013-06-27 0 32.65 32.65 32.70 32.45 33.15 36,583,075 1,199,423,084 32.786 26.32 26.32 26.36 26.16 26.72 45,386,698 26.427 0.93%
2013-06-26 0 32.35 32.35 32.40 31.85 32.75 48,497,736 1,563,036,918 32.229 26.08 26.08 26.12 25.67 26.40 60,168,591 25.978 1.57%
2013-06-25 0 31.85 31.80 31.85 31.20 31.95 41,459,689 1,311,903,234 31.643 25.67 25.63 25.67 25.15 25.75 51,436,856 25.505 0.63%
2013-06-24 0 31.65 31.60 31.65 31.00 32.30 37,632,679 1,188,881,310 31.592 25.51 25.47 25.51 24.99 26.03 46,688,886 25.464 -2.62%
2013-06-21 0 32.50 32.50 32.55 31.65 32.75 53,658,159 1,728,275,681 32.209 26.20 26.20 26.24 25.51 26.40 66,570,857 25.961 1.25%
2013-06-20 0 32.10 32.05 32.10 32.00 32.45 41,591,623 1,337,056,303 32.147 25.87 25.83 25.87 25.79 26.16 51,600,540 25.912 -2.13%
2013-06-19 0 32.80 32.80 32.95 32.50 33.30 22,386,551 736,001,500 32.877 26.44 26.44 26.56 26.20 26.84 27,773,817 26.500 -0.91%
2013-06-18 0 33.10 33.10 33.20 32.90 33.30 20,600,110 682,134,108 33.113 26.68 26.68 26.76 26.52 26.84 25,557,473 26.690 -0.30%
2013-06-17 0 33.20 33.15 33.20 32.90 33.50 24,495,832 813,196,775 33.197 26.76 26.72 26.76 26.52 27.00 30,390,691 26.758 0.45%
2013-06-14 0 33.05 33.00 33.05 32.65 33.40 30,673,897 1,012,482,937 33.008 26.64 26.60 26.64 26.32 26.92 38,055,491 26.605 0.76%
2013-06-13 0 32.80 32.85 32.90 31.85 33.00 46,476,621 1,505,037,602 32.383 26.44 26.48 26.52 25.67 26.60 57,661,100 26.101 -1.20%
2013-06-11 0 33.20 33.30 33.35 32.80 33.70 32,019,499 1,063,625,832 33.218 26.76 26.84 26.88 26.44 27.16 39,724,909 26.775 0.30%
2013-06-10 0 33.10 33.10 33.15 32.55 33.35 25,423,809 840,215,289 33.048 26.68 26.68 26.72 26.24 26.88 31,541,983 26.638 1.22%
2013-06-07 0 32.70 32.55 32.60 32.25 33.25 39,607,166 1,297,125,107 32.750 26.36 26.24 26.28 25.99 26.80 49,138,528 26.397 -0.61%
2013-06-06 0 32.90 32.95 33.00 32.80 33.50 32,056,007 1,064,038,137 33.193 26.52 26.56 26.60 26.44 27.00 39,770,202 26.755 -0.90%
2013-06-05 0 33.20 33.25 33.30 32.80 34.20 44,296,857 1,477,628,338 33.357 26.76 26.80 26.84 26.44 27.57 54,956,781 26.887 -3.35%
2013-06-04 0 34.35 34.25 34.30 34.10 34.55 30,049,315 1,033,943,995 34.408 27.69 27.61 27.65 27.49 27.85 37,280,605 27.734 0.00%
2013-06-03 0 34.35 34.30 34.35 34.15 35.00 28,431,490 982,338,217 34.551 27.69 27.65 27.69 27.53 28.21 35,273,455 27.849 -0.58%
2013-05-31 0 34.55 34.40 34.55 34.30 35.20 32,386,771 1,125,468,825 34.751 27.85 27.73 27.85 27.65 28.37 40,180,564 28.010 0.29%
2013-05-30 0 34.45 34.45 34.50 34.10 34.75 23,591,084 813,073,760 34.465 27.77 27.77 27.81 27.49 28.01 29,268,218 27.780 -0.58%
2013-05-29 0 34.65 34.60 34.70 34.50 35.35 20,455,587 714,004,357 34.905 27.93 27.89 27.97 27.81 28.49 25,378,171 28.135 -1.70%
2013-05-28 0 35.25 35.20 35.25 34.80 35.50 12,851,710 451,132,452 35.103 28.41 28.37 28.41 28.05 28.61 15,944,441 28.294 0.86%
2013-05-27 0 34.95 35.00 35.05 34.60 35.20 13,784,363 481,707,782 34.946 28.17 28.21 28.25 27.89 28.37 17,101,534 28.168 0.00%
2013-05-24 0 34.95 34.95 35.05 34.60 35.10 12,592,107 439,570,274 34.908 28.17 28.17 28.25 27.89 28.29 15,622,365 28.137 0.72%
2013-05-23 0 34.70 34.70 34.75 34.50 35.85 30,640,012 1,072,606,481 35.007 27.97 27.97 28.01 27.81 28.90 38,013,452 28.216 -3.34%
2013-05-22 0 35.90 35.85 35.90 35.70 36.55 13,132,381 473,226,694 36.035 28.94 28.90 28.94 28.78 29.46 16,292,655 29.045 -0.55%
2013-05-21 0 36.10 36.15 36.20 36.00 36.95 29,106,503 1,062,161,623 36.492 29.10 29.14 29.18 29.02 29.78 36,110,908 29.414 -0.96%
2013-05-20 0 36.45 36.45 36.50 35.60 36.50 36,653,701 1,325,317,015 36.158 29.38 29.38 29.42 28.69 29.42 45,474,320 29.144 3.85%
2013-05-16 0 35.10 35.10 35.15 35.05 35.80 16,440,543 581,336,645 35.360 28.29 28.29 28.33 28.25 28.86 20,396,917 28.501 -0.57%
2013-05-15 0 35.30 35.25 35.30 35.05 35.55 14,629,288 516,343,604 35.295 28.45 28.41 28.45 28.25 28.65 18,149,788 28.449 0.71%
2013-05-14 0 35.05 35.10 35.15 34.80 35.45 22,048,296 774,689,466 35.136 28.25 28.29 28.33 28.05 28.57 27,354,162 28.321 -0.29%
2013-05-13 0 35.40 35.40 35.45 35.35 36.00 21,489,850 763,392,665 35.523 28.33 28.33 28.37 28.29 28.81 26,848,432 28.433 -1.67%
2013-05-10 0 36.00 35.95 36.00 35.30 36.00 20,304,342 723,623,699 35.639 28.81 28.77 28.81 28.25 28.81 25,367,312 28.526 0.98%
2013-05-09 0 35.65 35.50 35.65 35.15 36.00 15,973,920 567,686,228 35.538 28.53 28.41 28.53 28.13 28.81 19,957,082 28.445 0.14%
2013-05-08 0 35.60 35.60 35.65 35.45 35.80 21,207,118 755,923,367 35.645 28.49 28.49 28.53 28.37 28.65 26,495,199 28.531 0.56%
2013-05-07 0 35.40 35.40 35.45 34.65 35.45 27,382,577 962,950,087 35.167 28.33 28.33 28.37 27.73 28.37 34,210,534 28.148 2.16%
2013-05-06 0 34.65 34.60 34.65 34.40 34.85 13,454,291 466,077,074 34.642 27.73 27.69 27.73 27.53 27.89 16,809,173 27.728 1.32%
2013-05-03 0 34.20 34.15 34.20 34.00 34.70 15,323,835 525,549,254 34.296 27.37 27.33 27.37 27.21 27.77 19,144,896 27.451 -0.29%
2013-05-02 0 34.30 34.35 34.40 34.15 34.85 18,625,933 643,653,966 34.557 27.45 27.49 27.53 27.33 27.89 23,270,385 27.660 -0.44%
2013-04-30 0 34.45 34.40 34.45 34.25 34.90 32,691,769 1,128,196,542 34.510 27.57 27.53 27.57 27.41 27.93 40,843,595 27.622 0.88%
2013-04-29 0 34.15 34.15 34.20 33.90 34.40 20,601,043 703,464,460 34.147 27.33 27.33 27.37 27.13 27.53 25,737,997 27.332 -0.29%
2013-04-26 0 34.25 34.25 34.30 34.15 34.55 31,673,050 1,087,970,612 34.350 27.41 27.41 27.45 27.33 27.65 39,570,854 27.494 1.33%
2013-04-25 0 33.80 33.75 33.80 33.40 33.95 22,146,762 746,718,326 33.717 27.05 27.01 27.05 26.73 27.17 27,669,147 26.987 1.65%
2013-04-24 0 33.25 33.30 33.35 32.75 33.35 21,532,311 710,829,209 33.012 26.61 26.65 26.69 26.21 26.69 26,901,481 26.423 0.30%
2013-04-23 0 33.15 33.05 33.15 32.65 33.45 17,212,592 568,666,517 33.038 26.53 26.45 26.53 26.13 26.77 21,504,622 26.444 0.00%
2013-04-22 0 33.15 33.15 33.25 33.15 33.70 22,314,084 743,095,724 33.302 26.53 26.53 26.61 26.53 26.97 27,878,192 26.655 -0.45%
2013-04-19 0 33.30 33.25 33.30 32.35 33.30 22,239,280 732,871,078 32.954 26.65 26.61 26.65 25.89 26.65 27,784,735 26.377 2.94%
2013-04-18 0 32.35 32.30 32.35 32.20 32.75 16,762,552 544,319,683 32.472 25.89 25.85 25.89 25.77 26.21 20,942,363 25.991 -0.15%
2013-04-17 0 32.40 32.35 32.45 32.25 33.05 31,097,440 1,014,265,455 32.616 25.93 25.89 25.97 25.81 26.45 38,851,713 26.106 0.47%
2013-04-16 0 32.25 32.30 32.35 32.00 32.50 32,542,489 1,049,811,167 32.260 25.81 25.85 25.89 25.61 26.01 40,657,091 25.821 -1.38%
2013-04-15 0 32.70 32.65 32.75 32.60 33.05 16,486,175 539,950,958 32.752 26.17 26.13 26.21 26.09 26.45 20,597,070 26.215 -1.51%
2013-04-12 0 33.20 33.10 33.20 33.05 33.50 14,960,338 496,830,305 33.210 26.57 26.49 26.57 26.45 26.81 18,690,759 26.582 0.00%
2013-04-11 0 33.20 33.15 33.20 32.95 33.55 36,207,089 1,203,135,386 33.229 26.57 26.53 26.57 26.37 26.85 45,235,474 26.597 1.68%
2013-04-10 0 32.65 32.60 32.65 32.50 32.90 26,819,813 876,276,684 32.673 26.13 26.09 26.13 26.01 26.33 33,507,443 26.152 -0.31%
2013-04-09 0 32.75 32.70 32.75 32.70 33.15 21,754,184 714,938,789 32.864 26.21 26.17 26.21 26.17 26.53 27,178,679 26.305 0.15%
2013-04-08 0 32.70 32.65 32.70 32.40 32.90 31,312,405 1,022,883,233 32.667 26.17 26.13 26.17 25.93 26.33 39,120,281 26.147 -0.76%
2013-04-05 0 32.95 32.85 32.90 32.60 34.30 55,993,793 1,853,039,282 33.094 26.37 26.29 26.33 26.09 27.45 69,956,074 26.489 -4.22%
2013-04-03 0 34.40 34.35 34.45 34.05 34.80 20,416,665 701,016,815 34.336 27.53 27.49 27.57 27.25 27.85 25,507,644 27.483 0.73%
2013-04-02 0 34.15 34.15 34.20 33.50 34.20 29,910,750 1,014,885,282 33.930 27.33 27.33 27.37 26.81 27.37 37,369,117 27.158 0.44%
2013-03-28 0 34.00 33.90 33.95 33.55 34.05 19,269,207 652,707,721 33.873 27.21 27.13 27.17 26.85 27.25 24,074,062 27.112 -0.29%
2013-03-27 0 34.10 34.10 34.15 33.50 34.25 22,269,630 756,138,377 33.954 27.29 27.29 27.33 26.81 27.41 27,822,653 27.177 1.19%
2013-03-26 0 33.70 33.60 33.65 33.25 33.95 28,163,395 944,344,991 33.531 26.97 26.89 26.93 26.61 27.17 35,186,052 26.839 -0.44%
2013-03-25 0 33.85 33.80 33.85 33.80 34.45 15,159,856 516,772,252 34.088 27.09 27.05 27.09 27.05 27.57 18,940,028 27.285 0.59%
2013-03-22 0 33.65 33.55 33.60 33.55 34.20 23,245,938 788,024,487 33.899 26.93 26.85 26.89 26.85 27.37 29,042,407 27.134 -0.15%
2013-03-21 0 33.70 33.65 33.70 33.40 33.85 23,932,073 805,895,177 33.674 26.97 26.93 26.97 26.73 27.09 29,899,633 26.953 0.90%
2013-03-20 0 33.40 33.35 33.50 33.15 33.70 29,902,831 1,000,420,875 33.456 26.73 26.69 26.81 26.53 26.97 37,359,224 26.778 0.00%
2013-03-19 0 33.40 33.35 33.40 33.00 33.70 23,379,723 779,750,489 33.352 26.73 26.69 26.73 26.41 26.97 29,209,552 26.695 0.15%
2013-03-18 0 33.35 33.30 33.35 33.15 34.00 38,221,257 1,282,655,058 33.559 26.69 26.65 26.69 26.53 27.21 47,751,883 26.861 -3.33%
2013-03-15 0 34.50 34.45 34.55 34.10 34.85 44,707,880 1,542,071,585 34.492 27.61 27.57 27.65 27.29 27.89 55,855,972 27.608 1.47%
2013-03-14 0 34.00 33.90 34.05 33.55 34.05 21,286,152 721,222,268 33.882 27.21 27.13 27.25 26.85 27.25 26,593,941 27.120 0.29%
2013-03-13 0 33.90 33.80 33.95 33.50 34.60 31,644,955 1,071,628,078 33.864 27.13 27.05 27.17 26.81 27.69 39,535,754 27.105 -0.88%
2013-03-12 0 34.20 34.15 34.20 34.15 34.80 23,618,156 813,269,333 34.434 27.37 27.33 27.37 27.33 27.85 29,507,440 27.562 -0.44%
2013-03-11 0 34.35 34.30 34.35 34.00 34.75 37,379,155 1,287,095,278 34.434 27.49 27.45 27.49 27.21 27.81 46,699,800 27.561 1.63%
2013-03-08 0 33.80 33.80 33.85 33.70 33.90 27,873,665 942,434,468 33.811 27.05 27.05 27.09 26.97 27.13 34,824,077 27.063 0.75%
2013-03-07 0 33.55 33.45 33.50 33.05 33.70 33,401,127 1,120,090,305 33.535 26.85 26.77 26.81 26.45 26.97 41,729,834 26.841 1.05%
2013-03-06 0 33.20 33.15 33.20 32.90 33.50 40,973,690 1,359,786,012 33.187 26.57 26.53 26.57 26.33 26.81 51,190,647 26.563 -0.90%
2013-03-05 0 33.50 33.40 33.50 33.35 33.90 30,801,296 1,037,336,789 33.678 26.81 26.73 26.81 26.69 27.13 38,481,725 26.957 0.15%
2013-03-04 0 33.45 33.45 33.50 33.15 33.90 39,606,893 1,323,568,949 33.418 26.77 26.77 26.81 26.53 27.13 49,483,033 26.748 -0.45%
2013-03-01 0 33.60 33.55 33.60 33.30 33.75 95,605,089 3,209,768,406 33.573 26.89 26.85 26.89 26.65 27.01 119,444,608 26.872 0.00%
2013-02-28 0 33.60 33.75 33.80 33.00 33.80 130,495,601 4,351,146,587 33.343 26.89 27.01 27.05 26.41 27.05 163,035,211 26.688 2.28%
2013-02-27 0 32.85 32.85 32.90 32.25 32.95 94,653,532 3,083,128,022 32.573 26.29 26.29 26.33 25.81 26.37 118,255,776 26.072 4.12%
2013-02-26 0 31.55 31.55 31.65 31.50 32.25 30,845,218 981,410,733 31.817 25.25 25.25 25.33 25.21 25.81 38,536,599 25.467 -2.32%
2013-02-25 0 32.30 32.25 32.35 32.00 32.50 33,793,172 1,091,295,846 32.293 25.85 25.81 25.89 25.61 26.01 42,219,637 25.848 1.10%
2013-02-22 0 31.95 31.90 31.95 31.60 32.20 21,381,072 681,939,947 31.895 25.57 25.53 25.57 25.29 25.77 26,712,530 25.529 -0.47%
2013-02-21 0 32.10 32.00 32.05 31.70 32.50 43,064,252 1,380,047,505 32.046 25.69 25.61 25.65 25.37 26.01 53,802,499 25.650 -0.47%
2013-02-20 0 32.25 32.20 32.25 31.80 32.25 49,012,044 1,569,766,898 32.028 25.81 25.77 25.81 25.45 25.81 61,233,397 25.636 2.06%
2013-02-19 0 31.60 31.55 31.60 31.30 31.60 30,297,299 953,124,599 31.459 25.29 25.25 25.29 25.05 25.29 37,852,054 25.180 0.64%
2013-02-18 0 31.40 31.35 31.45 31.00 31.45 20,344,144 635,085,909 31.217 25.13 25.09 25.17 24.81 25.17 25,417,039 24.987 1.13%
2013-02-15 0 31.05 30.95 31.05 30.85 31.15 31,714,669 983,415,636 31.008 24.85 24.77 24.85 24.69 24.93 39,622,851 24.819 -0.48%
2013-02-14 0 31.20 31.15 31.30 30.85 31.65 46,891,280 1,467,947,777 31.305 24.97 24.93 25.05 24.69 25.33 58,583,812 25.057 -1.42%
2013-02-08 0 31.65 31.60 31.70 31.25 32.00 48,241,340 1,525,963,103 31.632 25.33 25.29 25.37 25.01 25.61 60,270,515 25.319 1.61%
2013-02-07 0 31.15 31.15 31.20 31.05 31.35 53,973,735 1,684,737,320 31.214 24.93 24.93 24.97 24.85 25.09 67,432,306 24.984 0.97%
2013-02-06 0 30.85 30.75 30.85 30.30 30.95 41,487,183 1,273,387,507 30.694 24.69 24.61 24.69 24.25 24.77 51,832,181 24.568 2.66%
2013-02-05 0 30.05 30.00 30.05 29.95 30.50 25,838,579 779,779,018 30.179 24.05 24.01 24.05 23.97 24.41 32,281,534 24.156 -1.31%
2013-02-04 0 30.45 30.45 30.50 30.35 30.80 48,647,688 1,489,691,064 30.622 24.37 24.37 24.41 24.29 24.65 60,778,187 24.510 -0.81%
2013-02-01 0 30.70 30.65 30.70 30.55 31.00 30,326,553 933,869,541 30.794 24.57 24.53 24.57 24.45 24.81 37,888,603 24.648 -0.49%
2013-01-31 0 30.85 30.85 30.90 30.60 31.00 25,306,680 781,556,112 30.883 24.69 24.69 24.73 24.49 24.81 31,617,004 24.719 -0.16%
2013-01-30 0 30.90 30.85 30.90 30.45 31.00 29,816,963 919,463,631 30.837 24.73 24.69 24.73 24.37 24.81 37,251,944 24.682 0.98%
2013-01-29 0 30.60 30.50 30.55 30.45 30.70 35,057,878 1,071,701,169 30.569 24.49 24.41 24.45 24.37 24.57 43,799,703 24.468 -0.33%
2013-01-28 0 30.70 30.60 30.70 30.60 31.10 26,178,319 808,081,707 30.868 24.57 24.49 24.57 24.49 24.89 32,705,990 24.707 -0.49%
2013-01-25 0 30.85 30.75 30.85 30.45 30.85 42,580,902 1,305,799,016 30.666 24.69 24.61 24.69 24.37 24.69 53,198,624 24.546 0.33%
2013-01-24 0 30.75 30.70 30.75 30.60 30.80 46,151,238 1,417,700,220 30.719 24.61 24.57 24.61 24.49 24.65 57,659,237 24.588 0.65%
2013-01-23 0 30.55 30.55 30.65 30.10 30.75 57,993,172 1,772,966,152 30.572 24.45 24.45 24.53 24.09 24.61 72,454,006 24.470 1.83%
2013-01-22 0 30.00 29.95 30.00 29.55 30.10 72,931,363 2,178,733,767 29.874 24.01 23.97 24.01 23.65 24.09 91,117,096 23.911 1.52%
2013-01-21 0 29.55 29.55 29.65 29.30 29.65 50,631,463 1,494,486,649 29.517 23.65 23.65 23.73 23.45 23.73 63,256,625 23.626 -0.51%
2013-01-18 0 29.70 29.65 29.70 29.50 30.05 53,624,261 1,593,933,257 29.724 23.77 23.73 23.77 23.61 24.05 66,995,689 23.792 -0.83%
2013-01-17 0 29.95 29.95 30.00 29.80 30.40 38,305,164 1,148,630,647 29.986 23.97 23.97 24.01 23.85 24.33 47,856,713 24.001 -0.83%
2013-01-16 0 30.20 30.20 30.25 30.05 30.40 28,815,113 871,817,622 30.256 24.17 24.17 24.21 24.05 24.33 36,000,279 24.217 -0.82%
2013-01-15 0 30.45 30.40 30.50 30.30 30.70 42,145,816 1,285,822,083 30.509 24.37 24.33 24.41 24.25 24.57 52,655,047 24.420 0.66%
2013-01-14 0 30.25 30.20 30.25 30.00 30.40 36,552,335 1,105,896,262 30.255 24.21 24.17 24.21 24.01 24.33 45,666,809 24.217 1.00%
2013-01-11 0 29.95 29.95 30.00 29.85 30.25 40,704,306 1,223,228,002 30.052 23.97 23.97 24.01 23.89 24.21 50,854,091 24.054 -0.83%
2013-01-10 0 30.20 30.25 30.30 30.00 30.35 45,974,382 1,387,283,875 30.175 24.17 24.21 24.25 24.01 24.29 57,438,282 24.153 -0.66%
2013-01-09 0 30.40 30.30 30.35 30.20 30.45 29,994,424 908,740,110 30.297 24.33 24.25 24.29 24.17 24.37 37,473,656 24.250 0.00%
2013-01-08 0 30.40 30.30 30.40 30.20 30.50 27,527,302 835,824,874 30.363 24.33 24.25 24.33 24.17 24.41 34,391,347 24.303 -0.49%
2013-01-07 0 30.55 30.55 30.60 30.50 30.95 31,515,052 965,123,806 30.624 24.45 24.45 24.49 24.41 24.77 39,373,459 24.512 -1.13%
2013-01-04 0 30.90 30.90 30.95 30.80 31.10 26,053,122 806,431,036 30.953 24.73 24.73 24.77 24.65 24.89 32,549,574 24.775 -0.32%
2013-01-03 0 31.00 30.95 31.00 30.75 31.40 39,766,505 1,232,868,733 31.003 24.81 24.77 24.81 24.61 25.13 49,682,445 24.815 -0.32%
2013-01-02 0 31.10 31.10 31.15 30.35 31.35 57,462,514 1,776,887,037 30.923 24.89 24.89 24.93 24.29 25.09 71,791,026 24.751 2.81%
2012-12-31 0 30.25 30.25 30.30 30.10 30.40 18,488,811 559,969,927 30.287 24.21 24.21 24.25 24.09 24.33 23,099,071 24.242 -0.17%
2012-12-28 0 30.30 30.30 30.35 30.20 30.45 23,283,549 707,020,061 30.366 24.25 24.25 24.29 24.17 24.37 29,089,397 24.305 0.17%
2012-12-27 0 30.25 30.25 30.30 30.20 30.95 35,892,949 1,091,863,280 30.420 24.21 24.21 24.25 24.17 24.77 44,843,002 24.349 0.17%
2012-12-24 0 30.20 30.15 30.20 30.00 30.30 19,177,302 578,483,647 30.165 24.17 24.13 24.17 24.01 24.25 23,959,240 24.144 -0.33%
2012-12-21 0 30.30 30.35 30.40 30.00 30.45 49,826,285 1,509,358,170 30.292 24.25 24.29 24.33 24.01 24.37 62,250,672 24.246 -0.49%
2012-12-20 0 30.45 30.40 30.45 30.10 30.55 73,379,561 2,223,946,286 30.307 24.37 24.33 24.37 24.09 24.45 91,677,054 24.258 0.16%
2012-12-19 0 30.40 30.40 30.45 30.25 30.90 95,209,103 2,910,185,361 30.566 24.33 24.33 24.37 24.21 24.73 118,949,881 24.466 -0.65%
2012-12-18 0 30.60 30.65 30.70 30.55 31.60 1,859,866,588 56,498,131,826 30.378 24.49 24.53 24.57 24.45 25.29 2,323,631,907 24.315 -3.32%
2012-12-17 1 - - - - - 0 0 - 25.33 - - - - 0 - 0.00%
2012-12-14 0 31.65 31.55 31.60 30.70 31.80 31,761,298 999,125,182 31.457 25.33 25.25 25.29 24.57 25.45 39,681,107 25.179 3.09%
2012-12-13 0 30.70 30.70 30.75 30.70 31.10 17,884,817 552,208,480 30.876 24.57 24.57 24.61 24.57 24.89 22,344,469 24.713 -0.32%
2012-12-12 0 30.80 30.75 30.80 30.55 31.05 21,821,196 671,513,083 30.773 24.65 24.61 24.65 24.45 24.85 27,262,400 24.631 0.16%
2012-12-11 0 30.75 30.70 30.75 29.95 31.10 33,920,297 1,040,032,153 30.661 24.61 24.57 24.61 23.97 24.89 42,378,461 24.542 2.84%
2012-12-10 0 29.90 29.80 29.85 29.80 30.40 18,738,343 563,742,464 30.085 23.93 23.85 23.89 23.85 24.33 23,410,825 24.080 -0.33%
2012-12-07 0 30.00 30.05 30.10 29.85 30.10 38,266,696 1,147,128,108 29.977 24.01 24.05 24.09 23.89 24.09 47,808,653 23.994 -0.33%
2012-12-06 0 30.10 30.00 30.05 29.70 30.20 122,026,468 3,647,624,536 29.892 24.09 24.01 24.05 23.77 24.17 152,454,265 23.926 -0.33%
2012-12-05 0 30.20 30.15 30.20 29.40 30.25 24,195,033 726,122,403 30.011 24.17 24.13 24.17 23.53 24.21 30,228,163 24.021 2.03%
2012-12-04 0 29.60 29.60 29.65 29.40 30.05 26,156,501 777,026,356 29.707 23.69 23.69 23.73 23.53 24.05 32,678,731 23.778 -0.50%
2012-12-03 0 29.75 29.70 29.75 29.70 30.30 33,212,155 1,000,962,402 30.138 23.81 23.77 23.81 23.77 24.25 41,493,741 24.123 -1.33%
2012-11-30 0 30.15 30.10 30.15 30.00 30.55 78,445,063 2,367,200,866 30.177 24.13 24.09 24.13 24.01 24.45 98,005,659 24.154 -1.15%
2012-11-29 0 30.50 30.45 30.50 30.30 30.60 21,184,484 644,601,340 30.428 24.41 24.37 24.41 24.25 24.49 26,466,921 24.355 0.83%
2012-11-28 0 30.25 30.25 30.30 30.10 30.65 22,816,583 691,725,470 30.317 24.21 24.21 24.25 24.09 24.53 28,505,991 24.266 -0.49%
2012-11-27 0 30.40 30.40 30.45 29.95 30.55 33,480,789 1,015,525,363 30.332 24.33 24.33 24.37 23.97 24.45 41,829,360 24.278 1.16%
2012-11-26 0 30.05 30.05 30.10 29.95 30.35 15,525,973 467,402,047 30.105 24.05 24.05 24.09 23.97 24.29 19,397,438 24.096 -0.99%
2012-11-23 0 30.35 30.35 30.40 30.05 30.40 19,601,800 592,621,302 30.233 24.29 24.29 24.33 24.05 24.33 24,489,589 24.199 -0.33%
2012-11-22 0 30.45 30.50 30.55 30.15 30.55 21,642,272 656,698,118 30.343 24.37 24.41 24.45 24.13 24.45 27,038,861 24.287 0.66%
2012-11-21 0 30.25 30.20 30.25 29.90 30.30 18,122,675 545,363,813 30.093 24.21 24.17 24.21 23.93 24.25 22,641,638 24.087 1.68%
2012-11-20 0 29.75 29.75 29.80 29.50 30.35 30,721,324 920,524,491 29.964 23.81 23.81 23.85 23.61 24.29 38,381,811 23.983 -1.00%
2012-11-19 0 30.05 30.00 30.05 29.95 30.55 16,969,937 510,042,229 30.056 24.05 24.01 24.05 23.97 24.45 21,201,460 24.057 -0.17%
2012-11-16 0 30.10 30.00 30.10 29.95 30.45 14,477,229 436,255,181 30.134 24.09 24.01 24.09 23.97 24.37 18,087,185 24.120 0.00%
2012-11-15 0 30.10 30.00 30.05 29.90 30.25 16,400,447 495,078,169 30.187 24.09 24.01 24.05 23.93 24.21 20,489,965 24.162 -0.82%
2012-11-14 0 30.35 30.35 30.40 30.05 30.55 16,775,351 509,160,016 30.352 24.29 24.29 24.33 24.05 24.45 20,958,353 24.294 0.50%
2012-11-13 0 30.20 30.10 30.15 30.10 30.50 11,144,677 337,307,885 30.266 24.17 24.09 24.13 24.09 24.41 13,923,648 24.226 -0.98%
2012-11-12 0 30.50 30.45 30.50 30.05 30.50 10,788,326 327,138,435 30.323 24.41 24.37 24.41 24.05 24.41 13,478,439 24.271 0.99%
2012-11-09 0 30.20 30.20 30.25 30.10 30.70 18,208,194 551,986,174 30.315 24.17 24.17 24.21 24.09 24.57 22,748,481 24.265 -1.63%
2012-11-08 0 30.70 30.55 30.75 30.50 31.15 23,109,674 711,300,239 30.779 24.57 24.45 24.61 24.41 24.93 28,872,165 24.636 -1.29%
2012-11-07 0 31.10 31.05 31.10 30.70 31.30 25,637,767 793,284,415 30.942 24.89 24.85 24.89 24.57 25.05 32,030,649 24.766 -0.16%
2012-11-06 0 31.15 31.10 31.15 30.85 31.35 21,570,234 670,889,377 31.103 24.93 24.89 24.93 24.69 25.09 26,948,860 24.895 -0.16%
2012-11-05 0 31.20 31.25 31.30 31.05 31.75 20,196,915 633,573,106 31.370 24.97 25.01 25.05 24.85 25.41 25,233,098 25.109 -1.89%
2012-11-02 0 31.80 31.75 31.80 31.30 31.90 31,100,364 986,450,145 31.718 25.45 25.41 25.45 25.05 25.53 38,855,367 25.388 1.92%
2012-11-01 0 31.20 31.15 31.20 30.45 31.20 33,508,094 1,035,014,217 30.888 24.97 24.93 24.97 24.37 24.97 41,863,474 24.724 1.63%
2012-10-31 0 30.70 30.65 30.80 30.40 30.85 14,104,585 432,768,258 30.683 24.57 24.53 24.65 24.33 24.69 17,621,621 24.559 0.49%
2012-10-30 0 30.55 30.55 30.60 30.15 30.65 19,995,883 607,673,790 30.390 24.45 24.45 24.49 24.13 24.53 24,981,938 24.325 0.83%
2012-10-29 0 30.30 30.25 30.30 30.20 30.75 21,192,238 644,112,016 30.394 24.25 24.21 24.25 24.17 24.61 26,476,609 24.328 -1.94%
2012-10-26 0 30.90 30.85 30.90 30.35 31.30 27,793,590 853,810,962 30.720 24.73 24.69 24.73 24.29 25.05 34,724,035 24.588 -0.64%
2012-10-25 0 31.10 31.10 31.20 31.10 31.50 24,130,895 753,412,144 31.222 24.89 24.89 24.97 24.89 25.21 30,148,032 24.990 -0.32%
2012-10-24 0 31.20 31.20 31.25 30.30 31.45 45,765,900 1,415,221,526 30.923 24.97 24.97 25.01 24.25 25.17 57,177,814 24.751 3.31%
2012-10-22 0 30.20 30.15 30.20 29.50 30.25 16,574,881 496,075,926 29.929 24.17 24.13 24.17 23.61 24.21 20,707,895 23.956 1.00%
2012-10-19 0 29.90 29.90 29.95 29.75 30.00 12,679,268 378,738,953 29.871 23.93 23.93 23.97 23.81 24.01 15,840,895 23.909 -0.33%
2012-10-18 0 30.00 29.95 30.05 29.80 30.05 20,262,207 606,465,390 29.931 24.01 23.97 24.05 23.85 24.05 25,314,671 23.957 0.67%
2012-10-17 0 29.80 29.75 29.80 29.70 29.90 21,800,584 650,176,524 29.824 23.85 23.81 23.85 23.77 23.93 27,236,649 23.871 1.02%
2012-10-16 0 29.50 29.40 29.50 29.30 29.80 9,877,764 291,098,106 29.470 23.61 23.53 23.61 23.45 23.85 12,340,825 23.588 0.17%
2012-10-15 0 29.45 29.40 29.50 29.10 29.75 16,447,051 485,086,908 29.494 23.57 23.53 23.61 23.29 23.81 20,548,190 23.607 0.68%
2012-10-12 0 29.25 29.20 29.30 29.15 29.80 23,806,220 700,808,492 29.438 23.41 23.37 23.45 23.33 23.85 29,742,398 23.563 -1.18%
2012-10-11 0 29.60 29.50 29.70 29.50 29.80 25,095,133 743,954,946 29.645 23.69 23.61 23.77 23.61 23.85 31,352,707 23.729 0.00%
2012-10-10 0 29.60 29.45 29.60 29.35 29.80 20,561,752 607,866,874 29.563 23.69 23.57 23.69 23.49 23.85 25,688,909 23.663 -1.00%
2012-10-09 0 29.90 29.90 29.95 29.85 30.10 17,229,128 516,219,675 29.962 23.93 23.93 23.97 23.89 24.09 21,525,281 23.982 0.67%
2012-10-08 0 29.70 29.60 29.65 29.50 30.20 14,406,446 428,027,970 29.711 23.77 23.69 23.73 23.61 24.17 17,998,752 23.781 -0.83%
2012-10-05 0 29.95 29.90 29.95 29.70 29.95 19,991,880 597,032,235 29.864 23.97 23.93 23.97 23.77 23.97 24,976,937 23.903 1.70%
2012-10-04 0 29.45 29.40 29.45 29.40 29.85 18,613,443 552,007,862 29.656 23.57 23.53 23.57 23.53 23.89 23,254,781 23.737 -0.34%
2012-10-03 0 29.55 29.45 29.55 29.10 29.95 45,999,356 1,353,338,475 29.421 23.65 23.57 23.65 23.29 23.97 57,469,483 23.549 2.25%
2012-09-28 0 28.90 28.75 28.90 28.45 29.00 28,268,822 813,522,335 28.778 23.13 23.01 23.13 22.77 23.21 35,317,768 23.034 0.17%
2012-09-27 0 28.85 28.85 28.90 28.10 28.95 29,301,660 842,030,450 28.737 23.09 23.09 23.13 22.49 23.17 36,608,148 23.001 2.12%
2012-09-26 0 28.25 28.20 28.25 27.85 28.45 19,746,718 555,879,018 28.150 22.61 22.57 22.61 22.29 22.77 24,670,643 22.532 -0.70%
2012-09-25 0 28.45 28.40 28.50 28.40 28.60 14,292,781 406,958,587 28.473 22.77 22.73 22.81 22.73 22.89 17,856,744 22.790 -0.52%
2012-09-24 0 28.60 28.55 28.60 28.00 28.60 13,163,417 374,495,089 28.450 22.89 22.85 22.89 22.41 22.89 16,445,769 22.772 0.53%
2012-09-21 0 28.45 28.50 28.55 28.30 28.70 19,195,130 546,509,410 28.471 22.77 22.81 22.85 22.65 22.97 23,981,514 22.789 0.53%
2012-09-20 0 28.30 28.15 28.30 28.15 28.55 24,899,644 706,638,765 28.379 22.65 22.53 22.65 22.53 22.85 31,108,472 22.715 -1.39%
2012-09-19 0 28.70 28.65 28.70 28.60 28.95 24,826,778 713,150,864 28.725 22.97 22.93 22.97 22.89 23.17 31,017,436 22.992 -0.69%
2012-09-18 0 28.90 28.80 28.95 28.55 29.00 21,916,786 632,080,475 28.840 23.13 23.05 23.17 22.85 23.21 27,381,826 23.084 0.17%
2012-09-17 0 28.85 28.80 28.90 28.60 29.45 20,941,488 604,513,384 28.867 23.09 23.05 23.13 22.89 23.57 26,163,333 23.105 -0.86%
2012-09-14 0 29.10 29.00 29.05 28.75 29.15 56,914,155 1,645,803,122 28.917 23.29 23.21 23.25 23.01 23.33 71,105,932 23.146 3.56%
2012-09-13 0 28.10 28.10 28.15 28.00 28.50 27,374,896 774,632,963 28.297 22.49 22.49 22.53 22.41 22.81 34,200,938 22.649 -0.18%
2012-09-12 0 28.15 28.15 28.20 27.80 28.50 53,013,908 1,493,700,282 28.176 22.53 22.53 22.57 22.25 22.81 66,233,142 22.552 2.36%
2012-09-11 0 27.50 27.45 27.50 27.30 27.95 37,289,023 1,028,261,258 27.575 22.01 21.97 22.01 21.85 22.37 46,587,193 22.072 -2.31%
2012-09-10 0 28.15 28.10 28.20 27.70 28.55 58,314,378 1,645,680,997 28.221 22.53 22.49 22.57 22.17 22.85 72,855,306 22.588 0.18%
2012-09-07 0 28.10 28.05 28.10 27.35 28.10 758,481,839 20,311,606,152 26.779 22.49 22.45 22.49 21.89 22.49 947,612,379 21.435 6.84%
2012-09-06 0 26.30 26.25 26.30 26.10 26.60 27,281,444 718,588,035 26.340 21.05 21.01 21.05 20.89 21.29 34,084,183 21.083 0.57%
2012-09-05 0 26.15 26.15 26.20 25.90 26.40 21,833,017 570,886,676 26.148 20.93 20.93 20.97 20.73 21.13 27,277,169 20.929 0.19%
2012-09-04 0 26.10 26.05 26.10 26.00 26.50 18,697,263 489,174,375 26.163 20.89 20.85 20.89 20.81 21.21 23,359,502 20.941 -0.76%
2012-09-03 0 26.30 26.25 26.30 26.10 26.60 23,447,562 616,243,029 26.282 21.05 21.01 21.05 20.89 21.29 29,294,307 21.036 -1.31%
2012-08-31 0 26.65 26.55 26.70 26.40 26.70 18,220,491 483,701,748 26.547 21.33 21.25 21.37 21.13 21.37 22,763,845 21.249 0.38%
2012-08-30 0 26.55 26.55 26.60 26.50 26.85 15,722,201 418,753,789 26.635 21.25 21.25 21.29 21.21 21.49 19,642,596 21.319 -1.30%
2012-08-29 0 26.90 26.90 26.95 26.85 27.20 14,392,056 387,959,519 26.957 21.53 21.53 21.57 21.49 21.77 17,980,774 21.576 0.19%
2012-08-28 0 26.85 26.90 26.95 26.75 27.00 12,442,768 334,250,500 26.863 21.49 21.53 21.57 21.41 21.61 15,545,423 21.502 -0.19%
2012-08-27 0 26.90 26.85 26.95 26.75 27.10 18,299,666 493,009,395 26.941 21.53 21.49 21.57 21.41 21.69 22,862,762 21.564 0.56%
2012-08-24 0 26.75 26.70 26.80 26.35 26.85 23,241,367 618,121,994 26.596 21.41 21.37 21.45 21.09 21.49 29,036,697 21.288 -0.37%
2012-08-23 0 26.85 26.80 26.85 26.70 26.95 21,402,447 574,539,533 26.845 21.49 21.45 21.49 21.37 21.57 26,739,234 21.487 0.19%
2012-08-22 0 26.80 26.70 26.80 26.55 27.10 18,136,978 486,443,824 26.821 21.45 21.37 21.45 21.25 21.69 22,659,507 21.468 -1.11%
2012-08-21 0 27.10 27.05 27.10 26.95 27.30 11,332,093 306,592,823 27.055 21.69 21.65 21.69 21.57 21.85 14,157,797 21.655 -0.91%
2012-08-20 0 27.35 27.25 27.35 26.85 27.35 12,529,235 339,722,943 27.114 21.89 21.81 21.89 21.49 21.89 15,653,451 21.703 0.55%
2012-08-17 0 27.20 27.20 27.25 26.95 27.35 15,409,556 418,244,785 27.142 21.77 21.77 21.81 21.57 21.89 19,251,992 21.725 0.18%
2012-08-16 0 27.15 27.05 27.10 26.85 27.45 16,833,332 458,290,373 27.225 21.73 21.65 21.69 21.49 21.97 21,030,792 21.791 0.00%
2012-08-15 0 27.15 27.05 27.10 27.00 27.35 21,161,334 576,456,211 27.241 21.73 21.65 21.69 21.61 21.89 26,437,999 21.804 -0.18%
2012-08-14 0 27.20 27.15 27.20 27.00 27.35 19,609,142 533,652,101 27.214 21.77 21.73 21.77 21.61 21.89 24,498,762 21.783 0.93%
2012-08-13 0 26.95 26.95 27.00 26.35 27.10 16,541,524 442,455,314 26.748 21.57 21.57 21.61 21.09 21.69 20,666,220 21.410 0.75%
2012-08-10 0 26.75 26.70 26.75 26.65 27.00 20,438,968 547,876,847 26.806 21.41 21.37 21.41 21.33 21.61 25,535,508 21.455 -0.37%
2012-08-09 0 26.85 26.75 26.85 26.55 27.00 14,714,879 394,493,301 26.809 21.49 21.41 21.49 21.25 21.61 18,384,094 21.458 0.65%
2012-08-08 0 26.80 26.75 26.80 26.55 27.05 22,370,171 597,787,796 26.723 21.35 21.31 21.35 21.15 21.55 28,077,442 21.291 -0.19%
2012-08-07 0 26.85 26.85 26.90 26.65 27.00 18,929,016 508,074,194 26.841 21.39 21.39 21.43 21.23 21.51 23,758,349 21.385 -0.37%
2012-08-06 0 26.95 26.90 27.00 26.90 27.30 18,275,690 494,813,824 27.075 21.47 21.43 21.51 21.43 21.75 22,938,341 21.571 0.75%
2012-08-03 0 26.75 26.65 26.70 26.20 26.80 18,279,664 485,591,035 26.565 21.31 21.23 21.27 20.87 21.35 22,943,329 21.165 -0.93%
2012-08-02 0 27.00 26.90 27.00 26.75 27.05 15,768,505 423,813,012 26.877 21.51 21.43 21.51 21.31 21.55 19,791,502 21.414 -0.37%
2012-08-01 0 27.10 27.10 27.15 27.10 27.50 20,483,285 559,897,891 27.334 21.59 21.59 21.63 21.59 21.91 25,709,157 21.778 -0.55%
2012-07-31 0 27.25 27.25 27.30 27.20 27.50 19,110,526 522,750,039 27.354 21.71 21.71 21.75 21.67 21.91 23,986,168 21.794 -0.73%
2012-07-30 0 27.45 27.45 27.50 27.10 27.60 32,199,679 880,852,718 27.356 21.87 21.87 21.91 21.59 21.99 40,414,738 21.795 2.62%
2012-07-27 0 26.75 26.70 26.75 26.60 27.75 29,837,833 808,171,847 27.085 21.31 21.27 21.31 21.19 22.11 37,450,318 21.580 -0.19%
2012-07-26 0 26.80 26.70 26.75 26.60 27.05 15,873,912 425,909,339 26.831 21.35 21.27 21.31 21.19 21.55 19,923,801 21.377 0.56%
2012-07-25 0 26.65 26.60 26.70 26.30 26.80 16,838,795 447,228,256 26.559 21.23 21.19 21.27 20.95 21.35 21,134,853 21.161 -0.37%
2012-07-24 0 26.75 26.70 26.80 26.60 27.50 14,886,536 400,177,383 26.882 21.31 21.27 21.35 21.19 21.91 18,684,517 21.418 0.19%
2012-07-23 0 26.70 26.70 26.75 26.50 27.45 21,798,120 585,607,994 26.865 21.27 21.27 21.31 21.11 21.87 27,359,444 21.404 -4.30%
2012-07-20 0 27.90 27.85 27.90 27.50 27.95 12,309,159 341,876,735 27.774 22.23 22.19 22.23 21.91 22.27 15,449,578 22.129 0.72%
2012-07-19 0 27.70 27.70 27.80 27.35 27.80 16,512,692 455,837,689 27.605 22.07 22.07 22.15 21.79 22.15 20,725,552 21.994 0.18%
2012-07-18 0 27.65 27.55 27.60 27.15 27.90 12,343,543 340,737,837 27.605 22.03 21.95 21.99 21.63 22.23 15,492,734 21.993 0.18%
2012-07-17 0 27.60 27.60 27.65 27.20 27.75 14,205,268 390,076,269 27.460 21.99 21.99 22.03 21.67 22.11 17,829,438 21.878 2.03%
2012-07-16 0 27.05 26.95 27.00 26.85 27.35 11,703,441 316,079,818 27.007 21.55 21.47 21.51 21.39 21.79 14,689,324 21.518 -0.55%
2012-07-13 0 27.20 27.10 27.25 27.00 27.35 11,134,463 302,599,100 27.177 21.67 21.59 21.71 21.51 21.79 13,975,183 21.653 0.55%
2012-07-12 0 27.05 27.00 27.05 26.90 27.50 12,974,535 351,715,441 27.108 21.55 21.51 21.55 21.43 21.91 16,284,710 21.598 -1.99%
2012-07-11 0 27.60 27.55 27.65 27.05 27.80 10,471,161 288,772,326 27.578 21.99 21.95 22.03 21.55 22.15 13,142,654 21.972 0.91%
2012-07-10 0 27.35 27.35 27.40 27.00 27.60 14,448,121 394,921,895 27.334 21.79 21.79 21.83 21.51 21.99 18,134,250 21.778 1.11%
2012-07-09 0 27.05 26.95 27.05 26.85 27.75 20,624,198 561,505,181 27.226 21.55 21.47 21.55 21.39 22.11 25,886,021 21.691 -2.87%
2012-07-06 0 27.85 27.85 27.95 27.20 27.95 23,005,884 636,685,049 27.675 22.19 22.19 22.27 21.67 22.27 28,875,343 22.049 2.58%
2012-07-05 0 27.15 27.15 27.25 26.65 27.35 16,351,359 442,043,641 27.034 21.63 21.63 21.71 21.23 21.79 20,523,058 21.539 0.00%
2012-07-04 0 27.15 27.05 27.15 26.90 27.35 14,073,277 380,600,525 27.044 21.63 21.55 21.63 21.43 21.79 17,663,773 21.547 -0.73%
2012-07-03 0 27.35 27.30 27.40 26.80 27.55 40,200,854 1,094,720,869 27.231 21.79 21.75 21.83 21.35 21.95 50,457,242 21.696 3.21%
2012-06-29 0 26.50 26.50 26.55 25.50 26.75 33,673,111 886,301,897 26.321 21.11 21.11 21.15 20.32 21.31 42,264,085 20.971 3.72%
2012-06-28 0 25.55 25.55 25.60 25.40 26.25 16,228,802 420,214,054 25.893 20.36 20.36 20.40 20.24 20.91 20,369,234 20.630 -1.35%
2012-06-27 0 25.90 25.90 25.95 25.65 25.95 16,375,533 422,006,425 25.771 20.64 20.64 20.68 20.44 20.68 20,553,400 20.532 0.58%
2012-06-26 0 25.75 25.75 25.80 25.40 25.85 18,498,865 474,067,023 25.627 20.52 20.52 20.56 20.24 20.60 23,218,455 20.418 0.98%
2012-06-25 0 25.50 25.50 25.55 25.40 25.85 15,014,772 384,111,657 25.582 20.32 20.32 20.36 20.24 20.60 18,845,470 20.382 -1.35%
2012-06-22 0 25.85 25.80 25.85 25.55 26.15 34,509,156 893,737,373 25.899 20.60 20.56 20.60 20.36 20.83 43,313,429 20.634 -0.39%
2012-06-21 0 25.95 25.95 26.00 25.90 26.50 17,922,447 468,488,116 26.140 20.68 20.68 20.72 20.64 21.11 22,494,976 20.826 -0.95%
2012-06-20 0 26.20 26.20 26.35 26.20 26.60 16,854,725 444,702,955 26.384 20.87 20.87 20.99 20.87 21.19 21,154,848 21.021 -0.38%
2012-06-19 0 26.30 26.30 26.35 26.15 26.65 18,077,707 475,487,614 26.302 20.95 20.95 20.99 20.83 21.23 22,689,847 20.956 0.00%
2012-06-18 0 26.30 26.25 26.35 26.00 26.65 52,407,511 1,377,560,042 26.286 20.95 20.91 20.99 20.72 21.23 65,778,166 20.943 1.15%
2012-06-15 0 26.00 25.90 26.05 25.85 26.15 25,583,907 664,711,658 25.982 20.72 20.64 20.75 20.60 20.83 32,111,094 20.700 0.58%
2012-06-14 0 25.85 25.80 25.85 25.70 25.95 27,369,971 707,370,508 25.845 20.60 20.56 20.60 20.48 20.68 34,352,834 20.591 -0.39%
2012-06-13 0 25.95 25.90 25.95 25.80 26.00 24,878,087 644,756,564 25.917 20.68 20.64 20.68 20.56 20.72 31,225,199 20.649 0.00%
2012-06-12 0 25.95 25.85 25.95 25.65 26.10 32,964,763 854,973,388 25.936 20.68 20.60 20.68 20.44 20.79 41,375,017 20.664 -0.38%
2012-06-11 0 26.05 26.00 26.05 25.75 26.20 26,627,466 692,205,714 25.996 20.75 20.72 20.75 20.52 20.87 33,420,894 20.712 1.96%
2012-06-08 0 25.55 25.50 25.55 25.45 25.95 17,493,555 448,053,693 25.613 20.36 20.32 20.36 20.28 20.68 21,956,661 20.406 -0.20%
2012-06-07 0 25.60 25.55 25.60 25.30 25.70 21,401,166 546,409,604 25.532 20.40 20.36 20.40 20.16 20.48 26,861,216 20.342 1.19%
2012-06-06 0 25.30 25.30 25.35 25.20 25.55 31,146,076 789,794,178 25.358 20.16 20.16 20.20 20.08 20.36 39,092,331 20.203 0.40%
2012-06-05 0 25.20 25.10 25.15 25.00 25.35 29,554,949 743,919,770 25.171 20.08 20.00 20.04 19.92 20.20 37,095,262 20.054 2.23%
2012-06-04 0 24.65 24.65 24.70 24.05 24.70 48,106,623 1,179,988,697 24.529 19.64 19.64 19.68 19.16 19.68 60,379,999 19.543 -2.38%
2012-06-01 0 25.25 25.15 25.25 25.10 25.50 99,505,578 2,519,775,733 25.323 20.12 20.04 20.12 20.00 20.32 124,892,297 20.176 -0.20%
2012-05-31 0 25.30 25.30 25.40 24.95 25.45 167,639,269 4,233,721,312 25.255 20.16 20.16 20.24 19.88 20.28 210,408,842 20.121 0.60%
2012-05-30 0 25.15 25.05 25.10 25.05 25.60 89,290,195 2,258,361,648 25.292 20.04 19.96 20.00 19.96 20.40 112,070,678 20.151 0.00%
2012-05-29 0 25.15 25.15 25.20 24.60 25.25 51,413,769 1,286,309,356 25.019 20.04 20.04 20.08 19.60 20.12 64,530,892 19.933 2.03%
2012-05-28 0 24.65 24.60 24.70 24.50 24.90 27,747,124 684,857,228 24.682 19.64 19.60 19.68 19.52 19.84 34,826,209 19.665 -0.20%
2012-05-25 0 24.70 24.70 24.75 24.40 25.05 40,345,251 997,443,921 24.723 19.68 19.68 19.72 19.44 19.96 50,638,479 19.697 -0.80%
2012-05-24 0 24.90 24.90 24.95 24.70 25.60 52,941,224 1,320,676,453 24.946 19.84 19.84 19.88 19.68 20.40 66,448,045 19.875 -1.97%
2012-05-23 0 25.40 25.35 25.40 25.10 25.75 38,990,440 993,847,444 25.490 20.24 20.20 20.24 20.00 20.52 48,938,017 20.308 -1.55%
2012-05-22 0 25.80 25.70 25.75 25.65 26.40 26,443,266 683,947,313 25.865 20.56 20.48 20.52 20.44 21.03 33,189,700 20.607 -0.77%
2012-05-21 0 26.00 26.00 26.05 25.75 26.20 18,430,902 477,882,900 25.928 20.72 20.72 20.75 20.52 20.87 23,133,152 20.658 0.58%
2012-05-18 0 25.85 25.85 25.90 25.40 26.00 56,695,289 1,453,417,567 25.636 20.60 20.60 20.64 20.24 20.72 71,159,879 20.425 -0.96%
2012-05-17 0 26.10 26.15 26.20 26.00 26.60 44,195,352 1,155,465,661 26.145 20.79 20.83 20.87 20.72 21.19 55,470,851 20.830 -1.14%
2012-05-16 0 26.40 26.35 26.40 26.10 27.05 50,870,728 1,352,277,902 26.583 21.03 20.99 21.03 20.79 21.55 63,849,306 21.179 -1.49%
2012-05-15 0 26.80 26.75 26.80 26.30 26.95 26,215,380 698,197,767 26.633 21.35 21.31 21.35 20.95 21.47 32,903,673 21.219 1.13%
2012-05-14 0 26.50 26.45 26.50 26.40 26.95 26,872,608 716,284,053 26.655 21.11 21.07 21.11 21.03 21.47 33,728,579 21.237 0.00%
2012-05-11 0 26.50 26.40 26.50 26.25 26.70 31,469,277 832,005,189 26.439 21.11 21.03 21.11 20.91 21.27 39,497,990 21.064 -1.67%
2012-05-10 0 26.95 26.85 26.90 26.55 27.25 26,831,129 719,965,171 26.833 21.47 21.39 21.43 21.15 21.71 33,676,518 21.379 0.07%
2012-05-09 0 27.15 27.05 27.10 26.75 27.20 27,453,468 741,700,362 27.017 21.46 21.38 21.42 21.14 21.50 34,739,129 21.351 0.18%
2012-05-08 0 27.10 27.05 27.10 27.05 27.30 21,302,568 578,346,236 27.149 21.42 21.38 21.42 21.38 21.57 26,955,890 21.455 -0.18%
2012-05-07 0 27.15 27.15 27.20 27.00 27.65 31,320,532 852,701,580 27.225 21.46 21.46 21.50 21.34 21.85 39,632,443 21.515 -3.72%
2012-05-04 0 28.20 28.10 28.20 27.85 28.25 16,787,392 471,842,269 28.107 22.29 22.21 22.29 22.01 22.33 21,242,466 22.212 -0.18%
2012-05-03 0 28.25 28.20 28.25 28.20 28.40 19,650,644 556,078,056 28.298 22.33 22.29 22.33 22.29 22.44 24,865,574 22.363 0.18%
2012-05-02 0 28.20 28.15 28.20 27.90 28.30 29,251,752 821,537,547 28.085 22.29 22.25 22.29 22.05 22.36 37,014,645 22.195 2.17%
2012-04-30 0 27.60 27.60 27.65 27.00 27.80 25,235,905 694,790,390 27.532 21.81 21.81 21.85 21.34 21.97 31,933,064 21.758 2.22%
2012-04-27 0 27.00 26.95 27.05 26.80 27.40 19,781,386 535,530,681 27.072 21.34 21.30 21.38 21.18 21.65 25,031,013 21.395 -0.55%
2012-04-26 0 27.15 27.10 27.15 27.00 27.50 23,734,698 645,248,092 27.186 21.46 21.42 21.46 21.34 21.73 30,033,464 21.484 -0.55%
2012-04-25 0 27.30 27.25 27.30 27.10 27.65 20,422,346 557,636,521 27.305 21.57 21.53 21.57 21.42 21.85 25,842,072 21.579 0.00%
2012-04-24 0 27.30 27.25 27.30 27.25 27.65 22,444,805 615,233,371 27.411 21.57 21.53 21.57 21.53 21.85 28,401,256 21.662 -0.73%
2012-04-23 0 27.50 27.40 27.45 27.40 28.10 13,211,399 365,992,058 27.703 21.73 21.65 21.69 21.65 22.21 16,717,469 21.893 -1.79%
2012-04-20 0 28.00 27.95 28.00 27.85 28.40 25,026,827 701,689,596 28.037 22.13 22.09 22.13 22.01 22.44 31,668,500 22.157 0.00%
2012-04-19 0 28.00 27.95 28.00 27.55 28.00 16,386,423 455,496,591 27.797 22.13 22.09 22.13 21.77 22.13 20,735,087 21.967 1.27%
2012-04-18 0 27.65 27.65 27.70 27.45 27.75 20,690,208 571,369,275 27.615 21.85 21.85 21.89 21.69 21.93 26,181,020 21.824 1.28%
2012-04-17 0 27.30 27.25 27.35 26.85 27.45 26,705,717 723,970,848 27.109 21.57 21.53 21.61 21.22 21.69 33,792,938 21.424 1.30%
2012-04-16 0 26.95 26.95 27.00 26.80 27.15 23,026,513 621,285,724 26.981 21.30 21.30 21.34 21.18 21.46 29,137,339 21.323 -1.28%
2012-04-13 0 27.30 27.25 27.30 27.15 27.70 34,858,991 952,178,369 27.315 21.57 21.53 21.57 21.46 21.89 44,109,945 21.586 0.00%
2012-04-12 0 27.30 27.25 27.30 27.05 27.60 35,100,357 958,381,756 27.304 21.57 21.53 21.57 21.38 21.81 44,415,366 21.578 -0.73%
2012-04-11 0 27.50 27.45 27.55 27.35 27.95 38,081,319 1,050,962,845 27.598 21.73 21.69 21.77 21.61 22.09 48,187,422 21.810 -1.79%
2012-04-10 0 28.00 28.00 28.05 27.85 28.15 20,729,111 580,516,387 28.005 22.13 22.13 22.17 22.01 22.25 26,230,247 22.132 -0.53%
2012-04-05 0 28.15 28.05 28.15 27.55 28.25 32,317,856 905,468,434 28.018 22.25 22.17 22.25 21.77 22.33 40,894,439 22.142 0.36%
2012-04-03 0 28.05 28.05 28.10 27.75 28.50 20,922,971 587,266,067 28.068 22.17 22.17 22.21 21.93 22.52 26,475,554 22.181 -0.36%
2012-04-02 0 28.15 28.05 28.10 27.85 28.60 25,223,310 712,671,965 28.254 22.25 22.17 22.21 22.01 22.60 31,917,127 22.329 -1.05%
2012-03-30 0 28.45 28.45 28.50 27.55 28.50 39,433,552 1,113,058,250 28.226 22.48 22.48 22.52 21.77 22.52 49,898,513 22.306 1.25%
2012-03-29 0 28.10 28.05 28.10 27.95 28.30 30,028,855 844,658,541 28.128 22.21 22.17 22.21 22.09 22.36 37,997,978 22.229 0.00%
2012-03-28 0 28.10 28.05 28.10 27.85 28.20 26,939,878 754,651,240 28.012 22.21 22.17 22.21 22.01 22.29 34,089,241 22.138 -0.18%
2012-03-27 0 28.15 28.15 28.20 27.75 28.20 35,588,153 996,726,446 28.007 22.25 22.25 22.29 21.93 22.29 45,032,614 22.133 1.99%
2012-03-26 0 27.60 27.55 27.60 27.50 28.10 17,582,544 487,701,195 27.738 21.81 21.77 21.81 21.73 22.21 22,248,638 21.920 -0.72%
2012-03-23 0 27.80 27.80 27.85 27.25 27.85 29,703,834 820,129,147 27.610 21.97 21.97 22.01 21.53 22.01 37,586,702 21.820 0.18%
2012-03-22 0 27.75 27.75 27.80 27.60 28.00 31,714,146 879,765,871 27.740 21.93 21.93 21.97 21.81 22.13 40,130,515 21.923 0.73%
2012-03-21 0 27.55 27.50 27.55 27.10 27.90 28,500,116 783,160,292 27.479 21.77 21.73 21.77 21.42 22.05 36,063,538 21.716 -0.54%
2012-03-20 0 27.70 27.60 27.65 27.45 28.10 36,255,670 1,005,587,261 27.736 21.89 21.81 21.85 21.69 22.21 45,877,278 21.919 -1.42%
2012-03-19 0 28.10 28.00 28.10 27.80 28.50 30,961,674 874,259,855 28.237 22.21 22.13 22.21 21.97 22.52 39,178,350 22.315 -1.06%
2012-03-16 0 28.40 28.35 28.40 28.25 28.65 56,941,707 1,618,731,935 28.428 22.44 22.40 22.44 22.33 22.64 72,053,020 22.466 0.00%
2012-03-15 0 28.40 28.35 28.50 28.05 28.50 63,416,763 1,793,719,879 28.285 22.44 22.40 22.52 22.17 22.52 80,246,441 22.353 1.61%
2012-03-14 0 27.95 27.90 27.95 27.70 28.10 56,423,729 1,575,857,384 27.929 22.09 22.05 22.09 21.89 22.21 71,397,580 22.072 1.08%
2012-03-13 0 27.65 27.60 27.65 27.35 27.70 25,122,608 693,500,882 27.605 21.85 21.81 21.85 21.61 21.89 31,789,700 21.815 0.73%
2012-03-12 0 27.45 27.45 27.50 27.10 27.60 40,810,309 1,114,368,666 27.306 21.69 21.69 21.73 21.42 21.81 51,640,637 21.579 0.37%
2012-03-09 0 27.35 27.35 27.40 27.20 27.60 34,747,433 955,179,916 27.489 21.61 21.61 21.65 21.50 21.81 43,968,782 21.724 -0.18%
2012-03-08 0 27.40 27.35 27.40 27.30 27.75 75,799,874 2,084,303,182 27.497 21.65 21.61 21.65 21.57 21.93 95,915,809 21.731 -0.36%
2012-03-07 0 27.50 27.40 27.50 26.40 27.55 189,149,783 5,127,190,944 27.107 21.73 21.65 21.73 20.86 21.77 239,346,762 21.422 2.80%
2012-03-06 0 26.75 26.70 26.75 26.60 27.25 1,928,902,108 52,317,992,476 27.123 21.14 21.10 21.14 21.02 21.53 2,440,798,323 21.435 -8.39%
2012-03-05 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2012-03-02 0 29.20 29.05 29.10 28.90 29.45 32,394,321 945,472,987 29.186 23.08 22.96 23.00 22.84 23.27 40,991,196 23.065 0.17%
2012-03-01 0 29.15 29.20 29.30 29.15 29.55 21,991,988 645,466,025 29.350 23.04 23.08 23.16 23.04 23.35 27,828,269 23.195 -0.85%
2012-02-29 0 29.40 29.40 29.45 29.15 29.85 33,812,616 992,249,861 29.346 23.23 23.23 23.27 23.04 23.59 42,785,881 23.191 -0.51%
2012-02-28 0 29.55 29.55 29.60 29.20 29.65 53,439,930 1,571,510,336 29.407 23.35 23.35 23.39 23.08 23.43 67,621,934 23.240 0.85%
2012-02-27 0 29.30 29.25 29.30 28.80 29.50 69,506,784 2,029,805,202 29.203 23.16 23.12 23.16 22.76 23.31 87,952,645 23.078 3.53%
2012-02-24 0 28.30 28.30 28.35 27.65 28.60 73,917,685 2,079,146,302 28.128 22.36 22.36 22.40 21.85 22.60 93,534,120 22.229 3.28%
2012-02-23 0 27.40 27.30 27.35 26.90 27.50 24,665,414 671,329,525 27.217 21.65 21.57 21.61 21.26 21.73 31,211,175 21.509 -1.26%
2012-02-22 0 27.75 27.75 27.80 26.95 27.80 34,869,347 963,301,639 27.626 21.93 21.93 21.97 21.30 21.97 44,123,050 21.832 2.40%
2012-02-21 0 27.10 27.05 27.10 26.65 27.15 17,262,367 463,815,492 26.869 21.42 21.38 21.42 21.06 21.46 21,843,491 21.234 0.93%
2012-02-20 0 26.85 26.80 26.85 26.70 27.10 25,247,731 679,157,681 26.900 21.22 21.18 21.22 21.10 21.42 31,948,028 21.258 0.75%
2012-02-17 0 26.65 26.55 26.65 26.35 26.80 8,738,216 232,577,739 26.616 21.06 20.98 21.06 20.82 21.18 11,057,183 21.034 0.76%
2012-02-16 0 26.45 26.40 26.50 26.35 26.80 17,167,042 454,685,489 26.486 20.90 20.86 20.94 20.82 21.18 21,722,869 20.931 -1.49%
2012-02-15 0 26.85 26.80 26.85 26.55 26.95 23,209,533 622,232,634 26.809 21.22 21.18 21.22 20.98 21.30 29,368,929 21.187 0.56%
2012-02-14 0 26.70 26.60 26.65 26.55 27.00 18,768,833 502,172,094 26.756 21.10 21.02 21.06 20.98 21.34 23,749,747 21.144 -0.19%
2012-02-13 0 26.75 26.75 26.80 26.20 27.00 27,071,898 721,841,341 26.664 21.14 21.14 21.18 20.71 21.34 34,256,297 21.072 1.90%
2012-02-10 0 26.25 26.20 26.30 26.00 26.50 19,848,339 520,967,316 26.247 20.74 20.71 20.78 20.55 20.94 25,115,734 20.743 0.00%
2012-02-09 0 26.25 26.25 26.30 25.65 26.35 28,520,791 742,869,086 26.047 20.74 20.74 20.78 20.27 20.82 36,089,700 20.584 0.57%
2012-02-08 0 26.10 26.05 26.10 25.60 26.15 16,143,746 418,599,599 25.930 20.63 20.59 20.63 20.23 20.67 20,428,008 20.491 1.36%
2012-02-07 0 25.75 25.75 25.80 25.50 26.45 28,654,254 738,253,322 25.764 20.35 20.35 20.39 20.15 20.90 36,258,582 20.361 -0.19%
2012-02-06 0 25.80 25.80 25.85 25.50 26.55 30,400,823 784,100,746 25.792 20.39 20.39 20.43 20.15 20.98 38,468,659 20.383 -1.34%
2012-02-03 0 26.15 26.15 26.20 26.00 26.40 13,797,332 360,797,569 26.150 20.67 20.67 20.71 20.55 20.86 17,458,898 20.666 -0.38%
2012-02-02 0 26.25 26.35 26.40 26.15 26.75 26,481,581 700,269,816 26.444 20.74 20.82 20.86 20.67 21.14 33,509,320 20.898 0.00%
2012-02-01 0 26.25 26.25 26.30 25.90 26.85 27,687,926 731,859,798 26.432 20.74 20.74 20.78 20.47 21.22 35,035,808 20.889 1.35%
2012-01-31 0 25.90 25.95 26.00 25.70 26.20 22,759,178 592,410,871 26.030 20.47 20.51 20.55 20.31 20.71 28,799,058 20.570 0.39%
2012-01-30 0 25.80 25.80 25.85 25.65 26.35 26,015,782 676,660,270 26.010 20.39 20.39 20.43 20.27 20.82 32,919,907 20.555 -2.27%
2012-01-27 0 26.40 26.30 26.35 26.15 27.00 37,774,034 1,004,674,017 26.597 20.86 20.78 20.82 20.67 21.34 47,798,589 21.019 0.19%
2012-01-26 0 26.35 26.40 26.45 25.75 26.45 44,337,026 1,160,209,625 26.168 20.82 20.86 20.90 20.35 20.90 56,103,282 20.680 1.93%
2012-01-20 0 25.85 25.80 25.85 25.60 26.45 50,087,112 1,299,874,668 25.952 20.43 20.39 20.43 20.23 20.90 63,379,338 20.509 0.78%
2012-01-19 0 25.65 25.65 25.70 24.95 25.75 55,482,627 1,411,651,248 25.443 20.27 20.27 20.31 19.72 20.35 70,206,727 20.107 3.43%
2012-01-18 0 24.80 24.75 24.85 24.45 24.95 37,502,821 928,081,890 24.747 19.60 19.56 19.64 19.32 19.72 47,455,401 19.557 1.64%
2012-01-17 0 24.40 24.40 24.45 23.95 24.45 21,269,148 516,881,927 24.302 19.28 19.28 19.32 18.93 19.32 26,913,601 19.205 1.67%
2012-01-16 0 24.00 23.90 24.00 23.70 24.15 10,231,851 245,299,262 23.974 18.97 18.89 18.97 18.73 19.09 12,947,202 18.946 0.42%
2012-01-13 0 23.90 23.85 23.90 23.75 24.20 15,488,343 371,801,201 24.005 18.89 18.85 18.89 18.77 19.12 19,598,673 18.971 -0.83%
2012-01-12 0 24.10 24.05 24.10 24.00 24.20 22,561,402 543,705,543 24.099 19.05 19.01 19.05 18.97 19.12 28,548,796 19.045 0.63%
2012-01-11 0 23.95 23.90 24.00 23.85 24.25 18,543,715 445,246,488 24.011 18.93 18.89 18.97 18.85 19.16 23,464,886 18.975 -0.21%
2012-01-10 0 24.00 24.00 24.05 23.90 24.30 23,572,998 569,160,322 24.145 18.97 18.97 19.01 18.89 19.20 29,828,851 19.081 0.42%
2012-01-09 0 23.90 23.90 24.00 23.55 24.25 26,453,015 631,627,793 23.877 18.89 18.89 18.97 18.61 19.16 33,473,173 18.870 -1.04%
2012-01-06 0 24.15 24.10 24.15 23.95 24.45 14,853,583 358,521,467 24.137 19.09 19.05 19.09 18.93 19.32 18,795,459 19.075 -1.63%
2012-01-05 0 24.55 24.55 24.60 24.55 24.80 7,998,290 197,378,515 24.678 19.40 19.40 19.44 19.40 19.60 10,120,894 19.502 0.20%
2012-01-04 0 24.50 24.55 24.60 24.45 24.90 17,814,076 437,815,762 24.577 19.36 19.40 19.44 19.32 19.68 22,541,614 19.423 -0.41%
2012-01-03 0 24.60 24.55 24.60 24.50 24.80 17,281,323 426,119,601 24.658 19.44 19.40 19.44 19.36 19.60 21,867,478 19.486 1.44%
2011-12-30 0 24.25 24.20 24.30 23.90 24.30 15,603,934 376,411,966 24.123 19.16 19.12 19.20 18.89 19.20 19,744,940 19.064 0.62%
2011-12-29 0 24.10 24.10 24.20 23.80 24.20 13,615,995 327,742,992 24.070 19.05 19.05 19.12 18.81 19.12 17,229,437 19.022 -0.21%
2011-12-28 0 24.15 24.15 24.20 24.00 24.25 11,488,817 277,589,724 24.162 19.09 19.09 19.12 18.97 19.16 14,537,744 19.094 0.00%
2011-12-23 0 24.15 24.05 24.10 23.95 24.25 8,292,308 199,807,078 24.095 19.09 19.01 19.05 18.93 19.16 10,492,939 19.042 1.05%
2011-12-22 0 23.90 23.90 23.95 23.75 24.00 7,259,351 173,638,607 23.919 18.89 18.89 18.93 18.77 18.97 9,185,853 18.903 0.00%
2011-12-21 0 23.90 23.80 23.90 23.70 24.00 13,895,401 331,499,165 23.857 18.89 18.81 18.89 18.73 18.97 17,582,993 18.853 2.14%
2011-12-20 0 23.40 23.45 23.50 22.75 23.55 19,634,798 458,338,955 23.343 18.49 18.53 18.57 17.98 18.61 24,845,523 18.448 2.86%
2011-12-19 0 22.75 22.70 22.75 22.45 23.00 18,366,214 418,827,490 22.804 17.98 17.94 17.98 17.74 18.18 23,240,280 18.022 -0.44%
2011-12-16 0 22.85 22.85 22.95 22.50 23.10 21,950,919 501,663,985 22.854 18.06 18.06 18.14 17.78 18.26 27,776,301 18.061 0.44%
2011-12-15 0 22.75 22.80 22.85 22.50 23.30 31,772,685 727,301,546 22.891 17.98 18.02 18.06 17.78 18.41 40,204,589 18.090 -3.40%
2011-12-14 0 23.55 23.50 23.55 23.25 23.80 19,829,785 469,000,801 23.651 18.61 18.57 18.61 18.37 18.81 25,092,256 18.691 0.64%
2011-12-13 0 23.40 23.30 23.45 23.30 23.90 15,022,090 353,613,660 23.540 18.49 18.41 18.53 18.41 18.89 19,008,685 18.603 -1.47%
2011-12-12 0 23.75 23.80 23.85 23.70 24.10 15,149,889 362,069,756 23.899 18.77 18.81 18.85 18.73 19.05 19,170,399 18.887 1.06%
2011-12-09 0 23.50 23.40 23.50 23.40 24.00 10,508,828 248,582,683 23.655 18.57 18.49 18.57 18.49 18.97 13,297,684 18.694 -2.08%
2011-12-08 0 24.00 24.00 24.05 23.85 24.20 13,609,055 326,667,869 24.004 18.97 18.97 19.01 18.85 19.12 17,220,655 18.970 -1.03%
2011-12-07 0 24.25 24.15 24.25 23.95 24.30 13,494,484 325,584,525 24.127 19.16 19.09 19.16 18.93 19.20 17,075,679 19.067 1.68%
2011-12-06 0 23.85 23.80 23.90 23.70 23.95 6,579,656 156,784,780 23.829 18.85 18.81 18.89 18.73 18.93 8,325,779 18.831 -0.83%
2011-12-05 0 24.05 24.05 24.10 23.85 24.30 19,764,820 475,883,752 24.077 19.01 19.01 19.05 18.85 19.20 25,010,051 19.028 0.84%
2011-12-02 0 23.85 23.85 23.95 23.70 24.10 31,000,581 741,132,573 23.907 18.85 18.85 18.93 18.73 19.05 39,227,582 18.893 -0.83%
2011-12-01 0 24.05 24.05 24.10 23.95 24.55 45,098,331 1,090,406,639 24.178 19.01 19.01 19.05 18.93 19.40 57,066,624 19.108 2.12%
2011-11-30 0 23.55 23.50 23.60 23.30 23.90 24,582,712 578,512,572 23.533 18.61 18.57 18.65 18.41 18.89 31,106,525 18.598 -0.63%
2011-11-29 0 23.70 23.60 23.65 23.35 23.75 12,331,841 290,726,804 23.575 18.73 18.65 18.69 18.45 18.77 15,604,492 18.631 1.07%
2011-11-28 0 23.45 23.45 23.60 23.40 24.10 11,496,444 271,373,024 23.605 18.53 18.53 18.65 18.49 19.05 14,547,395 18.654 -0.85%
2011-11-25 0 23.65 23.55 23.60 23.10 23.75 11,327,280 266,754,571 23.550 18.69 18.61 18.65 18.26 18.77 14,333,338 18.611 -0.42%
2011-11-24 0 23.75 23.75 23.80 23.00 23.95 23,383,471 554,131,399 23.698 18.77 18.77 18.81 18.18 18.93 29,589,027 18.728 2.59%
2011-11-23 0 23.15 23.10 23.15 22.85 23.40 16,056,374 370,854,162 23.097 18.29 18.26 18.29 18.06 18.49 20,317,449 18.253 -0.86%
2011-11-22 0 23.35 23.25 23.35 23.00 23.60 14,330,110 333,269,929 23.257 18.45 18.37 18.45 18.18 18.65 18,133,066 18.379 1.30%
2011-11-21 0 23.05 23.00 23.05 22.90 23.50 16,240,127 375,858,346 23.144 18.22 18.18 18.22 18.10 18.57 20,549,967 18.290 -2.54%
2011-11-18 0 23.65 23.55 23.65 23.40 23.90 21,196,253 500,377,583 23.607 18.69 18.61 18.69 18.49 18.89 26,821,360 18.656 -0.42%
2011-11-17 0 23.75 23.70 23.75 23.25 24.00 14,353,130 339,934,567 23.684 18.77 18.73 18.77 18.37 18.97 18,162,195 18.717 0.42%
2011-11-16 0 23.65 23.60 23.65 23.50 24.25 15,045,186 357,084,111 23.734 18.69 18.65 18.69 18.57 19.16 19,037,910 18.756 -1.66%
2011-11-15 0 24.05 24.05 24.10 23.95 24.45 11,563,903 278,730,529 24.103 19.01 19.01 19.05 18.93 19.32 14,632,757 19.048 -2.04%
2011-11-14 0 24.55 24.50 24.60 24.35 24.70 20,656,335 506,782,714 24.534 19.40 19.36 19.44 19.24 19.52 26,138,158 19.389 2.51%
2011-11-11 0 23.95 23.90 24.05 23.90 24.20 11,642,911 279,686,803 24.022 18.93 18.89 19.01 18.89 19.12 14,732,732 18.984 0.21%
2011-11-10 0 23.90 23.85 23.90 23.85 24.35 26,489,534 638,404,861 24.100 18.89 18.85 18.89 18.85 19.24 33,519,384 19.046 -3.82%
2011-11-09 0 24.85 24.80 24.90 24.75 25.10 22,066,338 550,043,451 24.927 19.64 19.60 19.68 19.56 19.84 27,922,351 19.699 0.20%
2011-11-08 0 24.80 24.80 24.85 24.50 24.95 24,434,783 604,568,019 24.742 19.60 19.60 19.64 19.36 19.72 30,919,339 19.553 1.43%
2011-11-07 0 24.45 24.45 24.60 24.15 24.70 38,428,233 944,039,307 24.566 19.32 19.32 19.44 19.09 19.52 48,626,401 19.414 0.62%
2011-11-04 0 24.30 24.25 24.30 23.90 24.40 39,372,157 951,375,866 24.164 19.20 19.16 19.20 18.89 19.28 49,820,825 19.096 3.40%
2011-11-03 0 23.50 23.35 23.40 23.40 24.00 27,512,097 651,170,762 23.669 18.57 18.45 18.49 18.49 18.97 34,813,317 18.705 -2.08%
2011-11-02 0 24.00 24.00 24.05 23.70 24.25 30,115,015 722,401,746 23.988 18.97 18.97 19.01 18.73 19.16 38,107,003 18.957 -0.83%
2011-11-01 0 24.20 24.15 24.25 23.80 24.60 39,575,843 960,496,437 24.270 19.12 19.09 19.16 18.81 19.44 50,078,566 19.180 0.41%
2011-10-31 0 24.10 24.10 24.15 23.80 24.65 41,053,092 992,721,795 24.181 19.05 19.05 19.09 18.81 19.48 51,947,850 19.110 0.00%
2011-10-28 0 24.10 24.05 24.10 23.80 24.45 69,977,666 1,690,955,431 24.164 19.05 19.01 19.05 18.81 19.32 88,548,490 19.096 0.84%
2011-10-27 0 23.90 23.95 24.00 23.20 24.10 51,096,480 1,210,058,192 23.682 18.89 18.93 18.97 18.33 19.05 64,656,574 18.715 0.84%
2011-10-26 0 23.70 23.65 23.70 22.95 23.75 24,307,175 568,798,458 23.400 18.73 18.69 18.73 18.14 18.77 30,757,866 18.493 0.64%
2011-10-25 0 23.55 23.50 23.60 23.35 23.95 24,271,312 571,153,380 23.532 18.61 18.57 18.65 18.45 18.93 30,712,485 18.597 -1.05%
2011-10-24 0 23.80 23.80 23.85 23.35 23.95 26,164,843 622,876,864 23.806 18.81 18.81 18.85 18.45 18.93 33,108,526 18.813 3.48%
2011-10-21 0 23.00 22.95 23.00 22.90 23.40 19,360,496 448,032,342 23.142 18.18 18.14 18.18 18.10 18.49 24,498,426 18.288 -0.86%
2011-10-20 0 23.20 23.15 23.20 22.80 23.55 40,746,610 942,616,501 23.134 18.33 18.29 18.33 18.02 18.61 51,560,034 18.282 0.22%
2011-10-19 0 23.15 23.05 23.15 22.70 23.50 27,240,737 630,022,405 23.128 18.29 18.22 18.29 17.94 18.57 34,469,943 18.277 2.21%
2011-10-18 0 22.65 22.60 22.65 22.35 23.20 44,022,175 998,862,839 22.690 17.90 17.86 17.90 17.66 18.33 55,704,875 17.931 -3.82%
2011-10-17 0 23.55 23.55 23.60 23.20 24.35 45,246,965 1,066,835,304 23.578 18.61 18.61 18.65 18.33 19.24 57,254,702 18.633 -1.46%
2011-10-14 0 23.90 23.75 23.90 23.30 24.80 51,906,703 1,247,734,547 24.038 18.89 18.77 18.89 18.41 19.60 65,681,816 18.997 -2.05%
2011-10-13 0 24.40 24.35 24.45 24.15 25.00 58,640,874 1,435,383,798 24.478 19.28 19.24 19.32 19.09 19.76 74,203,116 19.344 0.62%
2011-10-12 0 24.25 24.20 24.30 22.30 24.35 41,990,241 996,674,272 23.736 19.16 19.12 19.20 17.62 19.24 53,133,702 18.758 3.63%
2011-10-11 0 23.40 23.40 23.45 23.30 24.00 45,583,521 1,073,001,328 23.539 18.49 18.49 18.53 18.41 18.97 57,680,574 18.602 3.31%
2011-10-10 0 22.65 22.65 22.75 22.30 23.40 40,785,580 931,694,406 22.844 17.90 17.90 17.98 17.62 18.49 51,609,345 18.053 -1.31%
2011-10-07 0 22.95 22.95 23.00 22.60 23.65 73,023,260 1,686,403,514 23.094 18.14 18.14 18.18 17.86 18.69 92,402,331 18.251 4.79%
2011-10-06 0 21.90 21.90 21.95 21.15 22.65 75,892,050 1,647,265,021 21.705 17.31 17.31 17.35 16.71 17.90 96,032,446 17.153 9.83%
2011-10-04 0 19.94 19.84 19.86 19.84 21.20 52,870,932 1,086,486,005 20.550 15.76 15.68 15.69 15.68 16.75 66,901,934 16.240 -7.69%
2011-10-03 0 21.60 21.55 21.65 20.85 22.10 36,952,816 789,018,656 21.352 17.07 17.03 17.11 16.48 17.47 46,759,434 16.874 -3.14%
2011-09-30 0 22.30 22.35 22.40 21.90 23.10 52,998,779 1,193,886,547 22.527 17.62 17.66 17.70 17.31 18.26 67,063,710 17.802 0.68%
2011-09-28 0 22.15 22.10 22.20 21.95 22.60 36,923,746 822,613,345 22.279 17.50 17.47 17.54 17.35 17.86 46,722,650 17.606 -2.42%
2011-09-27 0 22.70 22.80 22.85 22.45 23.20 44,204,304 1,009,226,121 22.831 17.94 18.02 18.06 17.74 18.33 55,935,338 18.043 1.79%
2011-09-26 0 22.30 22.20 22.25 21.45 22.60 58,395,780 1,292,905,273 22.140 17.62 17.54 17.58 16.95 17.86 73,892,978 17.497 -0.67%
2011-09-23 0 22.45 22.45 22.60 21.15 22.80 57,877,393 1,288,193,711 22.257 17.74 17.74 17.86 16.71 18.02 73,237,021 17.589 3.94%
2011-09-22 0 21.60 21.60 21.65 21.45 23.30 74,874,742 1,662,390,894 22.202 17.07 17.07 17.11 16.95 18.41 94,745,163 17.546 -8.86%
2011-09-21 0 23.70 23.65 23.70 23.50 24.15 36,592,786 868,404,042 23.732 18.73 18.69 18.73 18.57 19.09 46,303,859 18.754 -3.07%
2011-09-20 0 24.45 24.40 24.50 23.85 24.55 24,421,597 590,543,271 24.181 19.32 19.28 19.36 18.85 19.40 30,902,653 19.110 0.62%
2011-09-19 0 24.30 24.30 24.35 24.20 24.70 25,034,626 611,138,934 24.412 19.20 19.20 19.24 19.12 19.52 31,678,369 19.292 -1.82%
2011-09-16 0 24.75 24.70 24.75 24.50 25.30 32,297,758 803,063,092 24.864 19.56 19.52 19.56 19.36 19.99 40,869,007 19.650 0.41%
2011-09-15 0 24.65 24.65 24.75 23.80 24.80 51,351,505 1,251,856,449 24.378 19.48 19.48 19.56 18.81 19.60 64,979,279 19.265 4.45%
2011-09-14 0 23.60 23.60 23.70 23.10 24.60 76,017,467 1,813,133,244 23.852 18.65 18.65 18.73 18.26 19.44 96,191,147 18.849 -4.45%
2011-09-12 0 24.70 24.65 24.70 24.60 25.30 57,995,530 1,444,597,261 24.909 19.52 19.48 19.52 19.44 19.99 73,386,509 19.685 -5.18%
2011-09-09 0 26.05 26.05 26.10 26.00 26.65 27,652,700 724,510,953 26.200 20.59 20.59 20.63 20.55 21.06 34,991,233 20.705 -2.25%
2011-09-08 0 26.65 26.55 26.60 26.45 27.15 18,876,536 504,648,104 26.734 21.06 20.98 21.02 20.90 21.46 23,886,032 21.127 -0.93%
2011-09-07 0 26.90 26.90 27.00 26.30 27.00 33,328,591 892,213,276 26.770 21.26 21.26 21.34 20.78 21.34 42,173,405 21.156 2.67%
2011-09-06 0 26.20 26.15 26.20 25.40 26.25 31,312,326 806,636,927 25.761 20.71 20.67 20.71 20.07 20.74 39,622,059 20.358 0.58%
2011-09-05 0 26.05 26.05 26.10 25.90 26.50 19,218,533 503,113,743 26.179 20.59 20.59 20.63 20.47 20.94 24,318,789 20.688 -1.51%
2011-09-02 0 26.45 26.45 26.50 26.25 27.50 26,030,872 700,172,570 26.898 20.90 20.90 20.94 20.74 21.73 32,939,001 21.257 -2.40%
2011-09-01 0 27.10 26.95 27.05 26.95 28.10 38,534,813 1,058,351,936 27.465 21.42 21.30 21.38 21.30 22.21 48,761,265 21.705 -0.91%
2011-08-31 0 27.35 27.45 27.50 26.80 27.50 55,872,706 1,522,895,139 27.257 21.61 21.69 21.73 21.18 21.73 70,700,326 21.540 1.11%
2011-08-30 0 27.05 27.00 27.05 26.05 27.15 54,495,370 1,453,615,573 26.674 21.38 21.34 21.38 20.59 21.46 68,957,469 21.080 5.05%
2011-08-29 0 25.75 25.75 25.80 25.55 25.90 24,360,392 627,801,721 25.771 20.35 20.35 20.39 20.19 20.47 30,825,206 20.367 1.38%
2011-08-26 0 25.40 25.35 25.40 25.05 25.65 28,434,408 723,728,280 25.453 20.07 20.03 20.07 19.80 20.27 35,980,393 20.115 -1.74%
2011-08-25 0 25.85 25.75 25.90 25.60 26.00 24,853,584 641,267,069 25.802 20.43 20.35 20.47 20.23 20.55 31,449,282 20.391 1.17%
2011-08-24 0 25.55 25.35 25.50 25.35 25.95 28,159,746 721,581,295 25.625 20.19 20.03 20.15 20.03 20.51 35,632,840 20.250 -0.58%
2011-08-23 0 25.70 25.60 25.65 24.70 25.85 51,688,170 1,305,845,622 25.264 20.31 20.23 20.27 19.52 20.43 65,405,288 19.965 1.18%
2011-08-22 0 25.40 25.40 25.50 24.65 26.30 52,782,103 1,335,315,687 25.299 20.07 20.07 20.15 19.48 20.78 66,789,532 19.993 -1.93%
2011-08-19 0 25.90 25.95 26.05 25.80 26.45 41,652,393 1,088,571,398 26.135 20.47 20.51 20.59 20.39 20.90 52,706,195 20.654 -4.07%
2011-08-18 0 27.00 27.00 27.05 26.95 27.50 31,779,666 864,282,568 27.196 21.34 21.34 21.38 21.30 21.73 40,213,423 21.492 -1.10%
2011-08-17 0 27.30 27.20 27.30 26.95 27.65 41,278,320 1,128,895,727 27.348 21.57 21.50 21.57 21.30 21.85 52,232,850 21.613 2.06%
2011-08-16 0 26.75 26.65 26.80 26.55 27.10 35,615,034 956,623,251 26.860 21.14 21.06 21.18 20.98 21.42 45,066,629 21.227 1.33%
2011-08-15 0 26.40 26.35 26.40 26.10 26.85 47,997,561 1,266,621,662 26.389 20.86 20.82 20.86 20.63 21.22 60,735,258 20.855 2.52%
2011-08-12 0 25.75 25.75 25.80 25.55 26.15 34,863,159 899,044,363 25.788 20.35 20.35 20.39 20.19 20.67 44,115,220 20.379 1.78%
2011-08-11 0 25.30 25.25 25.35 24.70 25.70 44,961,440 1,130,781,590 25.150 19.99 19.95 20.03 19.52 20.31 56,893,404 19.875 0.24%
2011-08-10 0 25.35 25.30 25.35 25.25 26.30 60,198,134 1,547,715,859 25.710 19.95 19.91 19.95 19.87 20.69 76,505,622 20.230 -0.39%
2011-08-09 0 25.45 25.45 25.55 24.85 26.50 107,861,134 2,745,193,884 25.451 20.03 20.03 20.10 19.55 20.85 137,080,381 20.026 -5.57%
2011-08-08 0 26.95 26.80 27.00 25.65 27.20 68,701,953 1,804,340,433 26.263 21.21 21.09 21.24 20.18 21.40 87,313,099 20.665 1.89%
2011-08-05 0 26.45 26.40 26.50 25.40 27.00 143,878,585 3,781,542,002 26.283 20.81 20.77 20.85 19.99 21.24 182,854,848 20.681 -6.04%
2011-08-04 0 28.15 28.15 28.20 27.80 28.80 36,557,386 1,036,202,949 28.345 22.15 22.15 22.19 21.87 22.66 46,460,669 22.303 -0.71%
2011-08-03 0 28.35 28.30 28.35 28.00 28.50 47,788,244 1,351,715,925 28.286 22.31 22.27 22.31 22.03 22.43 60,733,931 22.256 -1.90%
2011-08-02 0 28.90 28.90 28.95 28.80 29.50 38,186,348 1,111,567,312 29.109 22.74 22.74 22.78 22.66 23.21 48,530,911 22.904 -2.20%
2011-08-01 0 29.55 29.50 29.55 29.10 29.90 87,704,112 2,589,156,355 29.521 23.25 23.21 23.25 22.90 23.53 111,462,884 23.229 3.14%
2011-07-29 0 28.65 28.60 28.65 28.10 29.00 119,266,087 3,420,158,161 28.677 22.54 22.50 22.54 22.11 22.82 151,574,901 22.564 3.43%
2011-07-28 0 27.70 27.65 27.70 27.10 27.80 24,817,798 682,177,726 27.487 21.80 21.76 21.80 21.32 21.87 31,540,863 21.628 0.73%
2011-07-27 0 27.50 27.45 27.50 27.40 27.60 12,175,398 334,938,412 27.509 21.64 21.60 21.64 21.56 21.72 15,473,676 21.646 -0.90%
2011-07-26 0 27.75 27.70 27.75 27.30 27.80 20,083,976 553,513,640 27.560 21.83 21.80 21.83 21.48 21.87 25,524,663 21.685 1.46%
2011-07-25 0 27.35 27.30 27.35 26.55 27.90 36,543,923 999,990,179 27.364 21.52 21.48 21.52 20.89 21.95 46,443,559 21.531 1.67%
2011-07-22 0 26.90 26.90 26.95 26.50 27.00 25,217,960 673,515,403 26.708 21.17 21.17 21.21 20.85 21.24 32,049,427 21.015 0.75%
2011-07-21 0 26.70 26.65 26.70 26.65 26.95 16,368,969 438,607,177 26.795 21.01 20.97 21.01 20.97 21.21 20,803,272 21.084 -0.56%
2011-07-20 0 26.85 26.95 27.00 26.50 27.00 20,491,602 547,513,842 26.719 21.13 21.21 21.24 20.85 21.24 26,042,714 21.024 0.56%
2011-07-19 0 26.70 26.65 26.75 26.00 26.75 21,682,227 570,506,752 26.312 21.01 20.97 21.05 20.46 21.05 27,555,875 20.704 1.91%
2011-07-18 0 26.20 26.05 26.10 25.80 26.55 18,918,220 496,532,270 26.246 20.62 20.50 20.54 20.30 20.89 24,043,107 20.652 0.77%
2011-07-15 0 26.00 25.95 26.05 25.85 26.40 37,554,439 977,092,562 26.018 20.46 20.42 20.50 20.34 20.77 47,727,820 20.472 -2.26%
2011-07-14 0 26.60 26.50 26.55 26.35 26.75 22,487,938 596,825,043 26.540 20.93 20.85 20.89 20.73 21.05 28,579,851 20.883 -0.56%
2011-07-13 0 26.75 26.80 26.85 26.35 26.95 23,026,189 614,962,642 26.707 21.05 21.09 21.13 20.73 21.21 29,263,912 21.014 1.13%
2011-07-12 0 26.45 26.35 26.45 26.35 27.20 32,028,392 855,144,234 26.700 20.81 20.73 20.81 20.73 21.40 40,704,784 21.008 -3.64%
2011-07-11 0 27.45 27.50 27.60 27.40 27.90 11,763,659 325,208,394 27.645 21.60 21.64 21.72 21.56 21.95 14,950,398 21.752 -1.79%
2011-07-08 0 27.95 27.85 27.95 27.80 28.15 23,433,261 655,350,068 27.967 21.99 21.91 21.99 21.87 22.15 29,781,259 22.005 0.72%
2011-07-07 0 27.75 27.65 27.80 27.20 27.95 35,830,557 992,263,367 27.693 21.83 21.76 21.87 21.40 21.99 45,536,944 21.790 1.65%
2011-07-06 0 27.30 27.30 27.35 27.20 28.00 32,105,343 883,537,248 27.520 21.48 21.48 21.52 21.40 22.03 40,802,581 21.654 -1.09%
2011-07-05 0 27.60 27.60 27.70 27.30 27.80 21,992,190 606,539,036 27.580 21.72 21.72 21.80 21.48 21.87 27,949,806 21.701 0.91%
2011-07-04 0 27.35 27.30 27.35 27.15 27.50 32,753,533 893,960,400 27.294 21.52 21.48 21.52 21.36 21.64 41,626,364 21.476 1.48%
2011-06-30 0 26.95 26.95 27.00 26.70 27.15 25,066,384 676,336,934 26.982 21.21 21.21 21.24 21.01 21.36 31,856,790 21.231 0.56%
2011-06-29 0 26.80 26.75 26.80 26.65 27.00 21,160,041 568,327,560 26.859 21.09 21.05 21.09 20.97 21.24 26,892,231 21.134 0.19%
2011-06-28 0 26.75 26.70 26.75 26.35 26.95 20,530,087 546,152,194 26.603 21.05 21.01 21.05 20.73 21.21 26,091,624 20.932 -0.56%
2011-06-27 0 26.90 26.85 26.95 26.50 27.00 25,133,897 673,138,553 26.782 21.17 21.13 21.21 20.85 21.24 31,942,592 21.073 -0.19%
2011-06-24 0 26.95 26.90 26.95 26.70 27.05 21,593,908 581,782,663 26.942 21.21 21.17 21.21 21.01 21.28 27,443,631 21.199 0.56%
2011-06-23 0 26.80 26.75 26.80 26.30 26.95 27,210,008 723,752,544 26.599 21.09 21.05 21.09 20.69 21.21 34,581,115 20.929 0.56%
2011-06-22 0 26.65 26.60 26.75 26.30 27.00 31,848,976 849,699,201 26.679 20.97 20.93 21.05 20.69 21.24 40,476,765 20.992 0.57%
2011-06-21 0 26.50 26.45 26.50 25.95 26.60 34,850,231 914,889,931 26.252 20.85 20.81 20.85 20.42 20.93 44,291,051 20.656 2.51%
2011-06-20 0 25.85 25.80 25.90 25.35 26.30 25,881,764 671,613,238 25.949 20.34 20.30 20.38 19.95 20.69 32,893,054 20.418 0.00%
2011-06-17 0 25.85 25.80 25.85 25.55 26.20 38,153,759 991,247,081 25.980 20.34 20.30 20.34 20.10 20.62 48,489,494 20.443 -0.96%
2011-06-16 0 26.10 26.05 26.10 25.90 26.85 93,786,301 2,459,649,805 26.226 20.54 20.50 20.54 20.38 21.13 119,192,720 20.636 -4.22%
2011-06-15 0 27.25 27.25 27.35 27.25 28.10 37,009,566 1,022,304,142 27.623 21.44 21.44 21.52 21.44 22.11 47,035,343 21.735 -3.02%
2011-06-14 0 28.10 28.05 28.10 27.80 28.50 27,779,622 784,212,903 28.230 22.11 22.07 22.11 21.87 22.43 35,305,036 22.212 -0.18%
2011-06-13 0 28.15 28.10 28.15 27.65 28.20 30,383,619 850,342,610 27.987 22.15 22.11 22.15 21.76 22.19 38,614,447 22.021 0.54%
2011-06-10 0 28.00 27.95 28.00 27.60 28.20 43,267,064 1,208,686,481 27.935 22.03 21.99 22.03 21.72 22.19 54,987,978 21.981 0.18%
2011-06-09 0 27.95 28.00 28.05 27.25 28.00 53,252,119 1,473,893,578 27.678 21.99 22.03 22.07 21.44 22.03 67,677,953 21.778 2.01%
2011-06-08 0 27.40 27.40 27.45 27.30 27.75 39,732,718 1,092,208,232 27.489 21.56 21.56 21.60 21.48 21.83 50,496,188 21.630 -0.72%
2011-06-07 0 27.60 27.55 27.60 27.20 27.85 80,587,625 2,232,076,572 27.698 21.72 21.68 21.72 21.40 21.91 102,418,563 21.794 -1.60%
2011-06-03 0 28.05 28.00 28.05 27.20 28.15 236,795,745 6,597,441,952 27.861 22.07 22.03 22.07 21.40 22.15 300,942,979 21.923 2.56%
2011-06-02 0 27.35 27.30 27.35 26.95 27.35 46,000,189 1,250,492,886 27.185 21.52 21.48 21.52 21.21 21.52 58,461,498 21.390 0.00%
2011-06-01 0 27.35 27.30 27.35 27.20 27.55 56,331,535 1,542,637,371 27.385 21.52 21.48 21.52 21.40 21.68 71,591,573 21.548 -0.36%
2011-05-31 0 27.45 27.45 27.50 27.20 27.65 47,182,529 1,293,880,551 27.423 21.60 21.60 21.64 21.40 21.76 59,964,130 21.578 0.00%
2011-05-30 0 27.45 27.35 27.45 26.60 27.50 36,552,926 989,848,992 27.080 21.60 21.52 21.60 20.93 21.64 46,455,000 21.308 2.81%
2011-05-27 0 26.70 26.70 26.75 26.10 26.75 22,270,060 590,313,873 26.507 21.01 21.01 21.05 20.54 21.05 28,302,950 20.857 2.10%
2011-05-26 0 26.15 26.10 26.15 25.95 26.35 21,718,557 568,153,921 26.160 20.58 20.54 20.58 20.42 20.73 27,602,047 20.584 0.00%
2011-05-25 0 26.15 26.20 26.25 25.70 26.25 24,608,494 637,711,691 25.914 20.58 20.62 20.65 20.22 20.65 31,274,859 20.391 0.19%
2011-05-24 0 26.10 26.15 26.20 25.75 26.15 22,375,035 581,267,147 25.978 20.54 20.58 20.62 20.26 20.58 28,436,363 20.441 0.38%
2011-05-23 0 26.00 25.90 26.00 25.75 26.55 32,561,596 845,952,509 25.980 20.46 20.38 20.46 20.26 20.89 41,382,432 20.442 -1.89%
2011-05-20 0 26.50 26.45 26.50 26.45 26.90 15,340,820 410,250,698 26.742 20.85 20.81 20.85 20.81 21.17 19,496,601 21.042 -1.12%
2011-05-19 0 26.80 26.80 26.85 26.45 27.00 21,361,648 570,705,974 26.716 21.09 21.09 21.13 20.81 21.24 27,148,452 21.022 1.52%
2011-05-18 0 26.40 26.30 26.40 26.30 26.70 19,685,274 520,308,917 26.431 20.77 20.69 20.77 20.69 21.01 25,017,954 20.797 -0.38%
2011-05-17 0 26.50 26.50 26.55 25.80 26.60 35,910,845 939,846,279 26.172 20.85 20.85 20.89 20.30 20.93 45,638,982 20.593 0.00%
2011-05-16 0 26.50 26.45 26.50 26.35 26.95 21,642,508 575,236,165 26.579 20.85 20.81 20.85 20.73 21.21 27,505,396 20.914 -0.93%
2011-05-13 0 26.75 26.75 26.80 26.55 27.00 28,810,985 769,275,748 26.701 21.05 21.05 21.09 20.89 21.24 36,615,792 21.009 -0.19%
2011-05-12 0 26.80 26.80 26.85 26.50 27.00 53,632,253 1,437,885,843 26.810 21.09 21.09 21.13 20.85 21.24 68,161,064 21.095 -2.19%
2011-05-11 0 27.40 27.35 27.40 27.25 27.80 48,015,861 1,318,106,500 27.451 21.56 21.52 21.56 21.44 21.87 61,023,209 21.600 -0.18%
2011-05-09 0 27.45 27.45 27.50 26.60 27.65 70,374,275 1,921,050,844 27.298 21.60 21.60 21.64 20.93 21.76 89,438,448 21.479 3.58%
2011-05-06 0 26.50 26.50 26.55 26.35 26.75 30,063,363 798,989,416 26.577 20.85 20.85 20.89 20.73 21.05 38,207,435 20.912 -1.12%
2011-05-05 0 26.80 26.70 26.75 25.95 26.80 40,781,469 1,080,629,493 26.498 21.09 21.01 21.05 20.42 21.09 51,829,043 20.850 2.29%
2011-05-04 0 26.20 26.20 26.25 25.50 26.30 27,937,140 721,326,195 25.820 20.62 20.62 20.65 20.06 20.69 35,505,225 20.316 0.38%
2011-05-03 0 26.10 26.10 26.15 26.00 26.75 26,108,795 689,907,977 26.424 20.54 20.54 20.58 20.46 21.05 33,181,587 20.792 -0.19%
2011-04-29 0 26.15 26.25 26.30 26.00 26.45 20,843,100 545,255,496 26.160 20.58 20.65 20.69 20.46 20.81 26,489,431 20.584 0.97%
2011-04-28 0 25.90 25.85 25.90 25.80 26.50 36,929,589 962,749,263 26.070 20.38 20.34 20.38 20.30 20.85 46,933,700 20.513 1.37%
2011-04-27 0 25.55 25.50 25.55 25.50 26.20 31,061,159 798,668,601 25.713 20.10 20.06 20.10 20.06 20.62 39,475,531 20.232 -1.35%
2011-04-26 0 25.90 25.85 25.90 25.70 26.65 40,586,627 1,061,988,937 26.166 20.38 20.34 20.38 20.22 20.97 51,581,419 20.589 -3.18%
2011-04-21 0 26.75 26.75 26.80 25.85 26.80 63,300,070 1,669,694,331 26.377 21.05 21.05 21.09 20.34 21.09 80,447,863 20.755 3.48%
2011-04-20 0 25.85 25.75 25.80 25.50 26.15 50,746,894 1,307,829,058 25.772 20.34 20.26 20.30 20.06 20.58 64,494,070 20.278 -0.39%
2011-04-19 0 25.95 25.95 26.00 25.50 26.05 66,450,278 1,714,664,949 25.804 20.42 20.42 20.46 20.06 20.50 84,451,453 20.304 0.97%
2011-04-18 0 25.70 25.70 25.75 25.40 26.20 75,292,895 1,941,426,249 25.785 20.22 20.22 20.26 19.99 20.62 95,689,507 20.289 2.59%
2011-04-15 0 25.05 25.10 25.15 24.75 25.15 53,813,886 1,345,212,390 24.997 19.71 19.75 19.79 19.47 19.79 68,391,901 19.669 1.21%
2011-04-14 0 24.75 24.80 24.85 24.35 24.85 29,314,550 719,428,621 24.542 19.47 19.51 19.55 19.16 19.55 37,255,771 19.311 1.43%
2011-04-13 0 24.40 24.35 24.45 24.05 24.60 34,113,367 832,680,261 24.409 19.20 19.16 19.24 18.92 19.36 43,354,572 19.206 1.46%
2011-04-12 0 24.05 24.00 24.10 23.95 24.20 26,491,617 636,794,395 24.038 18.92 18.88 18.96 18.84 19.04 33,668,114 18.914 -0.41%
2011-04-11 0 24.15 24.10 24.15 24.05 24.50 23,141,552 562,316,464 24.299 19.00 18.96 19.00 18.92 19.28 29,410,527 19.120 -0.21%
2011-04-08 0 24.20 24.15 24.20 24.05 24.80 38,291,868 932,798,906 24.360 19.04 19.00 19.04 18.92 19.51 48,665,016 19.168 -2.42%
2011-04-07 0 24.80 24.75 24.80 24.60 24.95 25,688,332 635,311,640 24.732 19.51 19.47 19.51 19.36 19.63 32,647,222 19.460 -0.20%
2011-04-06 0 24.85 24.85 24.90 24.65 24.90 45,582,950 1,130,995,612 24.812 19.55 19.55 19.59 19.40 19.59 57,931,230 19.523 1.43%
2011-04-04 0 24.50 24.50 24.55 24.20 24.55 43,728,894 1,067,760,026 24.418 19.28 19.28 19.32 19.04 19.32 55,574,916 19.213 1.45%
2011-04-01 0 24.15 24.15 24.20 24.10 24.40 46,469,449 1,124,557,023 24.200 19.00 19.00 19.04 18.96 19.20 59,057,879 19.042 0.84%
2011-03-31 0 23.95 23.90 23.95 23.85 24.15 38,490,133 922,469,536 23.966 18.84 18.81 18.84 18.77 19.00 48,916,991 18.858 0.42%
2011-03-30 0 23.85 23.75 23.80 23.80 24.15 25,061,926 600,627,719 23.966 18.77 18.69 18.73 18.73 19.00 31,851,124 18.857 -0.21%
2011-03-29 0 23.90 23.85 23.90 23.80 24.00 25,826,313 617,311,839 23.902 18.81 18.77 18.81 18.73 18.88 32,822,581 18.808 0.00%
2011-03-28 0 23.90 23.90 23.95 23.60 24.20 37,667,798 902,837,621 23.968 18.81 18.81 18.84 18.57 19.04 47,871,888 18.859 -0.42%
2011-03-25 0 24.00 24.00 24.05 23.50 24.10 73,641,524 1,763,167,993 23.943 18.88 18.88 18.92 18.49 18.96 93,590,785 18.839 0.42%
2011-03-24 0 23.90 23.85 23.90 23.60 23.95 70,485,245 1,678,885,691 23.819 18.81 18.77 18.81 18.57 18.84 89,579,480 18.742 1.70%
2011-03-23 0 23.50 23.50 23.55 23.00 23.65 61,491,705 1,440,251,690 23.422 18.49 18.49 18.53 18.10 18.61 78,149,617 18.429 1.73%
2011-03-22 0 23.10 23.05 23.10 22.90 23.15 26,673,180 614,764,427 23.048 18.18 18.14 18.18 18.02 18.22 33,898,862 18.135 0.43%
2011-03-21 0 23.00 22.90 23.00 22.65 23.10 27,554,187 631,409,305 22.915 18.10 18.02 18.10 17.82 18.18 35,018,531 18.031 1.77%
2011-03-18 0 22.60 22.60 22.70 22.45 22.95 40,772,916 923,114,119 22.640 17.78 17.78 17.86 17.66 18.06 51,818,173 17.814 -0.66%
2011-03-17 0 22.75 22.70 22.75 22.65 22.95 55,259,267 1,260,076,412 22.803 17.90 17.86 17.90 17.82 18.06 70,228,831 17.942 -1.52%
2011-03-16 0 23.10 23.10 23.15 22.75 23.25 55,554,818 1,278,247,302 23.009 18.18 18.18 18.22 17.90 18.29 70,604,446 18.104 1.76%
2011-03-15 0 22.70 22.70 22.75 21.75 22.85 70,838,311 1,577,916,470 22.275 17.86 17.86 17.90 17.11 17.98 90,028,190 17.527 -1.09%
2011-03-14 0 22.95 22.95 23.00 22.50 23.10 39,384,354 895,377,574 22.734 18.06 18.06 18.10 17.70 18.18 50,053,454 17.888 -0.65%
2011-03-11 0 23.10 23.05 23.10 22.80 23.60 50,362,079 1,165,986,701 23.152 18.18 18.14 18.18 17.94 18.57 64,005,010 18.217 -2.53%
2011-03-10 0 23.70 23.70 23.75 23.40 23.90 27,836,410 656,540,335 23.586 18.65 18.65 18.69 18.41 18.81 35,377,207 18.558 0.00%
2011-03-09 0 23.70 23.65 23.70 23.55 24.10 52,142,005 1,238,662,548 23.756 18.65 18.61 18.65 18.53 18.96 66,267,113 18.692 -0.84%
2011-03-08 0 23.90 23.90 23.95 23.10 23.95 135,198,458 3,190,145,541 23.596 18.81 18.81 18.84 18.18 18.84 171,823,302 18.566 3.91%
2011-03-07 0 23.00 23.00 23.05 22.90 23.25 48,159,247 1,108,699,567 23.022 18.10 18.10 18.14 18.02 18.29 61,205,438 18.114 0.66%
2011-03-04 0 22.85 22.80 22.85 22.70 23.00 40,771,345 930,448,545 22.821 17.98 17.94 17.98 17.86 18.10 51,816,176 17.957 0.22%
2011-03-03 0 22.80 22.70 22.75 22.45 22.85 29,960,222 681,564,079 22.749 17.94 17.86 17.90 17.66 17.98 38,076,353 17.900 1.56%
2011-03-02 0 22.45 22.40 22.45 22.15 22.50 24,220,188 541,357,539 22.352 17.66 17.63 17.66 17.43 17.70 30,781,362 17.587 -0.88%
2011-03-01 0 22.65 22.60 22.65 22.55 22.95 52,176,705 1,189,565,723 22.799 17.82 17.78 17.82 17.74 18.06 66,311,213 17.939 -0.22%
2011-02-28 0 22.70 22.70 22.75 22.40 22.80 70,573,760 1,599,051,618 22.658 17.86 17.86 17.90 17.63 17.94 89,691,973 17.828 1.79%
2011-02-25 0 22.30 22.25 22.30 21.75 22.60 101,770,244 2,267,959,346 22.285 17.55 17.51 17.55 17.11 17.78 129,339,488 17.535 5.69%
2011-02-24 0 21.10 21.05 21.10 21.00 21.50 31,586,382 669,420,493 21.193 16.60 16.56 16.60 16.52 16.92 40,143,035 16.676 -1.17%
2011-02-23 0 21.35 21.35 21.40 21.30 21.60 16,645,527 356,341,942 21.408 16.80 16.80 16.84 16.76 17.00 21,154,749 16.845 -0.70%
2011-02-22 0 21.50 21.45 21.50 21.30 21.60 15,120,699 324,329,164 21.449 16.92 16.88 16.92 16.76 17.00 19,216,850 16.877 -0.69%
2011-02-21 0 21.65 21.65 21.70 21.55 21.80 24,000,367 519,098,389 21.629 17.04 17.04 17.07 16.96 17.15 30,501,992 17.019 -0.69%
2011-02-18 0 21.80 21.75 21.80 21.70 22.05 18,877,811 412,971,448 21.876 17.15 17.11 17.15 17.07 17.35 23,991,752 17.213 -0.23%
2011-02-17 0 21.85 21.80 21.85 21.80 22.20 25,005,151 548,080,608 21.919 17.19 17.15 17.19 17.15 17.47 31,778,969 17.247 -1.35%
2011-02-16 0 22.15 22.15 22.20 22.05 22.50 14,047,991 312,553,289 22.249 17.43 17.43 17.47 17.35 17.70 17,853,548 17.507 -1.34%
2011-02-15 0 22.45 22.40 22.45 22.35 22.50 20,133,304 451,403,726 22.421 17.66 17.63 17.66 17.59 17.70 25,587,354 17.642 0.22%
2011-02-14 0 22.40 22.40 22.45 22.15 22.45 24,880,077 555,553,163 22.329 17.63 17.63 17.66 17.43 17.66 31,620,013 17.570 -0.22%
2011-02-11 0 22.45 22.40 22.45 22.20 22.60 42,156,075 944,042,686 22.394 17.66 17.63 17.66 17.47 17.78 53,576,025 17.621 1.81%
2011-02-10 0 22.05 22.05 22.10 22.00 22.45 47,867,000 1,063,412,320 22.216 17.35 17.35 17.39 17.31 17.66 60,834,022 17.481 0.00%
2011-02-09 0 22.05 22.05 22.10 22.00 22.50 47,666,371 1,063,254,215 22.306 17.35 17.35 17.39 17.31 17.70 60,579,043 17.552 -1.56%
2011-02-08 0 22.40 22.35 22.40 22.00 22.45 35,337,898 787,518,160 22.285 17.63 17.59 17.63 17.31 17.66 44,910,825 17.535 1.82%
2011-02-07 0 22.00 22.00 22.05 21.85 22.05 40,023,172 878,257,311 21.944 17.31 17.31 17.35 17.19 17.35 50,865,325 17.266 1.62%
2011-02-02 0 21.65 21.60 21.65 21.50 21.75 14,623,381 316,265,015 21.627 17.04 17.00 17.04 16.92 17.11 18,584,810 17.017 0.70%
2011-02-01 0 21.50 21.40 21.50 21.30 21.65 19,244,687 412,179,276 21.418 16.92 16.84 16.92 16.76 17.04 24,458,013 16.853 0.23%
2011-01-31 0 21.45 21.40 21.45 21.30 21.65 27,054,564 579,812,093 21.431 16.88 16.84 16.88 16.76 17.04 34,383,562 16.863 -0.92%
2011-01-28 0 21.65 21.75 21.80 21.60 22.00 18,614,425 403,858,922 21.696 17.04 17.11 17.15 17.00 17.31 23,657,015 17.071 -1.14%
2011-01-27 0 21.90 21.80 21.85 21.80 22.00 20,100,338 441,024,353 21.941 17.23 17.15 17.19 17.15 17.31 25,545,457 17.264 0.92%
2011-01-26 0 21.70 21.65 21.70 21.50 21.95 15,574,800 337,664,128 21.680 17.07 17.04 17.07 16.92 17.27 19,793,965 17.059 -0.46%
2011-01-25 0 21.80 21.70 21.80 21.65 22.00 17,308,848 378,233,397 21.852 17.15 17.07 17.15 17.04 17.31 21,997,761 17.194 -0.46%
2011-01-24 0 21.90 21.90 21.95 21.60 22.10 31,604,657 690,308,684 21.842 17.23 17.23 17.27 17.00 17.39 40,166,261 17.186 1.39%
2011-01-21 0 21.60 21.60 21.65 21.60 21.80 19,082,580 414,032,127 21.697 17.00 17.00 17.04 17.00 17.15 24,251,992 17.072 -0.69%
2011-01-20 0 21.75 21.75 21.80 21.55 21.95 36,944,669 803,731,190 21.755 17.11 17.11 17.15 16.96 17.27 46,952,865 17.118 0.00%
2011-01-19 0 21.75 21.70 21.75 21.35 21.80 46,643,105 1,007,908,230 21.609 17.11 17.07 17.11 16.80 17.15 59,278,578 17.003 2.84%
2011-01-18 0 21.15 21.15 21.20 21.10 21.45 27,095,600 576,705,162 21.284 16.64 16.64 16.68 16.60 16.88 34,435,714 16.747 -0.24%
2011-01-17 0 21.20 21.20 21.25 21.00 21.50 42,672,095 903,723,883 21.178 16.68 16.68 16.72 16.52 16.92 54,231,833 16.664 -0.93%
2011-01-14 0 21.40 21.40 21.45 21.35 21.75 42,996,316 927,348,634 21.568 16.84 16.84 16.88 16.80 17.11 54,643,885 16.971 -1.61%
2011-01-13 0 21.75 21.70 21.75 21.60 21.85 51,894,290 1,127,864,094 21.734 17.11 17.07 17.11 17.00 17.19 65,952,292 17.101 1.40%
2011-01-12 0 21.45 21.45 21.50 21.20 21.70 51,594,412 1,105,427,397 21.425 16.88 16.88 16.92 16.68 17.07 65,571,178 16.858 -1.15%
2011-01-11 0 21.70 21.65 21.70 21.60 21.85 38,631,111 837,162,618 21.671 17.07 17.04 17.07 17.00 17.19 49,096,159 17.051 -0.46%
2011-01-10 0 21.80 21.80 21.85 21.75 22.30 44,962,920 984,757,699 21.902 17.15 17.15 17.19 17.11 17.55 57,143,236 17.233 -2.24%
2011-01-07 0 22.30 22.20 22.30 22.15 22.45 26,760,325 597,047,362 22.311 17.55 17.47 17.55 17.43 17.66 34,009,614 17.555 0.00%
2011-01-06 0 22.30 22.25 22.30 22.20 22.65 27,148,821 607,820,670 22.388 17.55 17.51 17.55 17.47 17.82 34,503,353 17.616 -0.67%
2011-01-05 0 22.45 22.45 22.50 22.35 22.60 24,733,753 556,198,832 22.487 17.66 17.66 17.70 17.59 17.78 31,434,050 17.694 -0.44%
2011-01-04 0 22.55 22.45 22.55 22.35 22.80 26,916,819 605,611,427 22.499 17.74 17.66 17.74 17.59 17.94 34,208,502 17.704 1.35%
2011-01-03 0 22.25 22.25 22.30 22.00 22.30 13,705,173 304,110,328 22.189 17.51 17.51 17.55 17.31 17.55 17,417,862 17.460 1.83%
2010-12-31 0 21.85 21.85 22.00 21.65 22.30 9,596,693 211,513,729 22.040 17.19 17.19 17.31 17.04 17.55 12,196,407 17.342 -1.58%
2010-12-30 0 22.20 22.10 22.15 22.05 22.30 16,080,410 356,891,526 22.194 17.47 17.39 17.43 17.35 17.55 20,436,543 17.463 0.68%
2010-12-29 0 22.05 22.00 22.05 21.80 22.20 24,665,722 543,372,638 22.029 17.35 17.31 17.35 17.15 17.47 31,347,590 17.334 0.68%
2010-12-28 0 21.90 21.90 21.95 21.75 21.95 15,953,600 348,634,418 21.853 17.23 17.23 17.27 17.11 17.27 20,275,381 17.195 -0.23%
2010-12-24 0 21.95 21.95 22.00 21.85 22.00 10,826,496 237,617,614 21.948 17.27 17.27 17.31 17.19 17.31 13,759,360 17.270 0.00%
2010-12-23 0 21.95 21.95 22.00 21.85 22.15 38,906,764 855,680,145 21.993 17.27 17.27 17.31 17.19 17.43 49,446,486 17.305 0.46%
2010-12-22 0 21.85 21.80 21.85 21.75 22.15 57,414,850 1,257,830,900 21.908 17.19 17.15 17.19 17.11 17.43 72,968,355 17.238 -1.13%
2010-12-21 0 22.10 22.10 22.15 22.05 22.30 16,351,247 361,602,845 22.115 17.39 17.39 17.43 17.35 17.55 20,780,749 17.401 -0.23%
2010-12-20 0 22.15 22.10 22.15 22.00 22.35 21,985,958 487,018,704 22.151 17.43 17.39 17.43 17.31 17.59 27,941,886 17.430 -0.89%
2010-12-17 0 22.35 22.35 22.40 21.95 22.50 44,284,986 983,786,718 22.215 17.59 17.59 17.63 17.27 17.70 56,281,652 17.480 2.05%
2010-12-16 0 21.90 21.95 22.00 21.85 22.15 54,384,062 1,195,739,492 21.987 17.23 17.27 17.31 17.19 17.43 69,116,536 17.300 -0.90%
2010-12-15 0 22.10 22.15 22.20 21.95 22.25 59,685,146 1,317,328,322 22.071 17.39 17.43 17.47 17.27 17.51 75,853,667 17.367 0.00%
2010-12-14 0 22.10 22.10 22.15 22.10 22.35 29,359,733 651,828,180 22.201 17.39 17.39 17.43 17.39 17.59 37,313,194 17.469 -0.90%
2010-12-13 0 22.30 22.25 22.30 22.20 22.50 37,861,133 845,129,211 22.322 17.55 17.51 17.55 17.47 17.70 48,117,597 17.564 0.22%
2010-12-10 0 22.25 22.20 22.25 22.15 22.40 37,053,699 824,151,983 22.242 17.51 17.47 17.51 17.43 17.63 47,091,431 17.501 -0.67%
2010-12-09 0 22.40 22.40 22.45 22.35 22.60 30,037,818 674,559,007 22.457 17.63 17.63 17.66 17.59 17.78 38,174,970 17.670 -0.44%
2010-12-08 0 22.50 22.55 22.60 22.40 22.70 54,554,172 1,230,492,555 22.555 17.70 17.74 17.78 17.63 17.86 69,332,728 17.748 0.22%
2010-12-07 0 22.45 22.45 22.50 22.20 22.60 33,546,242 752,962,128 22.445 17.66 17.66 17.70 17.47 17.78 42,633,815 17.661 0.00%
2010-12-06 0 22.45 22.45 22.50 22.40 22.85 43,998,297 994,514,735 22.603 17.66 17.66 17.70 17.63 17.98 55,917,299 17.785 -0.66%
2010-12-03 0 22.60 22.50 22.65 22.50 22.75 90,298,637 2,043,399,347 22.629 17.78 17.70 17.82 17.70 17.90 114,760,258 17.806 -0.66%
2010-12-02 0 22.75 22.80 22.85 22.60 23.45 151,491,194 3,490,626,969 23.042 17.90 17.94 17.98 17.78 18.45 192,529,689 18.130 -0.66%
2010-12-01 0 22.90 22.90 23.00 22.55 23.10 72,802,933 1,667,117,426 22.899 18.02 18.02 18.10 17.74 18.18 92,525,022 18.018 2.00%
2010-11-30 0 22.45 22.40 22.45 22.20 22.65 56,358,898 1,260,862,577 22.372 17.66 17.63 17.66 17.47 17.82 71,626,349 17.603 -0.66%
2010-11-29 0 22.60 22.65 22.70 22.40 22.70 29,478,529 663,213,301 22.498 17.78 17.82 17.86 17.63 17.86 37,464,171 17.703 0.22%
2010-11-26 0 22.55 22.50 22.55 22.40 22.65 36,355,685 818,374,976 22.510 17.74 17.70 17.74 17.63 17.82 46,204,327 17.712 -0.44%
2010-11-25 0 22.65 22.60 22.65 22.50 22.90 33,543,250 759,394,392 22.639 17.82 17.78 17.82 17.70 18.02 42,630,013 17.814 -0.22%
2010-11-24 0 22.70 22.65 22.70 22.50 22.90 71,606,551 1,623,139,857 22.667 17.86 17.82 17.86 17.70 18.02 91,004,544 17.836 -0.22%
2010-11-23 0 22.75 22.75 22.80 22.65 23.05 57,604,845 1,312,571,597 22.786 17.90 17.90 17.94 17.82 18.14 73,209,819 17.929 -0.87%
2010-11-22 0 22.95 22.95 23.00 22.90 23.30 42,937,986 990,574,972 23.070 18.06 18.06 18.10 18.02 18.33 54,569,753 18.152 -1.29%
2010-11-19 0 23.25 23.20 23.25 23.00 23.40 34,120,123 790,872,800 23.179 18.29 18.25 18.29 18.10 18.41 43,363,159 18.238 -0.21%
2010-11-18 0 23.30 23.30 23.35 23.00 23.40 58,038,403 1,346,993,520 23.209 18.33 18.33 18.37 18.10 18.41 73,760,827 18.262 2.19%
2010-11-17 0 22.80 22.70 22.85 22.70 23.30 80,271,002 1,845,125,126 22.986 17.94 17.86 17.98 17.86 18.33 102,016,168 18.087 -2.56%
2010-11-16 0 23.40 23.30 23.40 22.95 23.60 66,258,996 1,543,554,154 23.296 18.41 18.33 18.41 18.06 18.57 84,208,353 18.330 -0.21%
2010-11-15 0 23.45 23.45 23.50 23.25 23.85 58,157,760 1,364,357,698 23.460 18.45 18.45 18.49 18.29 18.77 73,912,517 18.459 0.21%
2010-11-12 0 23.40 23.35 23.40 23.35 24.00 181,891,552 4,342,855,792 23.876 18.41 18.37 18.41 18.37 18.88 231,165,410 18.787 -4.29%
2010-11-11 0 24.45 24.45 24.50 23.55 24.60 609,203,714 14,635,418,278 24.024 19.24 19.24 19.28 18.53 19.36 774,235,114 18.903 3.60%
2010-11-10 0 23.60 23.55 23.60 23.15 23.65 170,176,318 3,994,329,696 23.472 18.57 18.53 18.57 18.22 18.61 216,276,556 18.469 -0.63%
2010-11-09 0 23.75 23.70 23.75 23.50 23.95 186,787,428 4,433,650,412 23.736 18.69 18.65 18.69 18.49 18.84 237,387,564 18.677 0.21%
2010-11-08 0 23.70 23.65 23.70 23.10 23.70 151,807,278 3,554,593,994 23.415 18.65 18.61 18.65 18.18 18.65 192,931,400 18.424 2.82%
2010-11-05 0 23.05 23.00 23.05 23.00 23.75 218,154,896 5,089,808,292 23.331 18.14 18.10 18.14 18.10 18.69 277,252,382 18.358 0.66%
2010-11-04 0 22.90 22.85 22.90 22.70 22.90 107,108,566 2,441,964,003 22.799 18.02 17.98 18.02 17.86 18.02 136,123,945 17.939 1.10%
2010-11-03 0 22.65 22.60 22.65 22.45 22.80 181,364,196 4,099,479,159 22.604 17.82 17.78 17.82 17.66 17.94 230,495,195 17.786 0.22%
2010-11-02 0 22.60 22.60 22.65 22.55 23.00 165,795,570 3,782,219,223 22.813 17.78 17.78 17.82 17.74 18.10 210,709,077 17.950 -1.74%
2010-11-01 0 23.00 23.00 23.05 22.90 23.60 354,288,959 8,176,821,729 23.080 18.10 18.10 18.14 18.02 18.57 450,264,741 18.160 -0.22%
2010-10-29 0 23.05 23.10 23.15 21.80 23.15 2,214,406,404 49,386,268,694 22.302 18.14 18.18 18.22 17.15 18.22 2,814,282,242 17.548

Copyright & disclaimer, Privacy policy

Back to top