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
2026-09-18 0 76.75 76.70 76.75 76.40 78.05 56,369,948 4,337,338,694 76.944 76.75 76.70 76.75 76.40 78.05 56,369,948 76.944 -0.78%
2026-09-17 0 77.35 77.25 77.35 75.60 77.40 19,176,275 1,472,768,096 76.802 77.35 77.25 77.35 75.60 77.40 19,176,275 76.802 0.45%
2026-09-16 0 77.00 76.95 77.00 75.75 77.30 24,680,344 1,896,862,502 76.857 77.00 76.95 77.00 75.75 77.30 24,680,344 76.857 1.25%
2026-09-15 0 76.05 76.00 76.05 75.35 76.45 26,778,954 2,032,556,496 75.901 76.05 76.00 76.05 75.35 76.45 26,778,954 75.901 0.80%
2026-09-14 0 75.45 75.40 75.45 73.25 75.50 23,888,451 1,788,612,073 74.874 75.45 75.40 75.45 73.25 75.50 23,888,451 74.874 0.53%
2026-09-11 0 75.05 75.00 75.05 73.70 75.65 23,045,025 1,726,907,647 74.936 75.05 75.00 75.05 73.70 75.65 23,045,025 74.936 -0.33%
2026-09-10 0 75.30 75.30 75.35 75.00 76.85 30,998,228 2,348,529,154 75.763 75.30 75.30 75.35 75.00 76.85 30,998,228 75.763 -2.14%
2026-09-09 0 76.95 76.95 77.00 76.30 77.15 23,853,046 1,833,491,520 76.866 76.95 76.95 77.00 76.30 77.15 23,853,046 76.866 0.07%
2026-09-08 0 76.90 76.85 76.90 75.80 77.25 12,963,982 996,795,982 76.890 76.90 76.85 76.90 75.80 77.25 12,963,982 76.890 -0.26%
2026-09-07 0 77.10 77.10 77.15 76.85 77.95 12,567,649 971,889,126 77.333 77.10 77.10 77.15 76.85 77.95 12,567,649 77.333 -0.52%
2026-09-04 0 77.50 77.45 77.50 77.45 78.80 29,691,804 2,312,808,081 77.894 77.50 77.45 77.50 77.45 78.80 29,691,804 77.894 0.96%
2026-09-03 0 77.30 77.25 77.30 76.70 77.80 21,112,248 1,630,768,211 77.243 76.76 76.71 76.76 76.17 77.26 21,260,494 76.704 1.71%
2026-09-02 0 76.00 75.95 76.00 75.20 76.85 36,228,710 2,757,931,417 76.126 75.47 75.42 75.47 74.68 76.31 36,483,101 75.595 0.07%
2026-09-01 0 75.95 75.95 76.00 75.10 76.35 28,844,946 2,190,321,229 75.934 75.42 75.42 75.47 74.58 75.82 29,047,489 75.405 -0.39%
2026-08-31 0 76.25 76.20 76.25 73.60 76.25 33,566,245 2,535,323,071 75.532 75.72 75.67 75.72 73.09 75.72 33,801,940 75.005 0.99%
2026-08-28 0 75.50 75.50 75.55 74.65 76.30 26,471,858 2,002,784,244 75.657 74.97 74.97 75.02 74.13 75.77 26,657,738 75.130 1.14%
2026-08-27 0 74.65 74.65 74.70 74.05 75.10 20,109,742 1,498,563,964 74.519 74.13 74.13 74.18 73.53 74.58 20,250,948 74.000 0.61%
2026-08-26 0 74.20 74.20 74.25 73.75 74.60 26,859,569 1,992,781,915 74.193 73.68 73.68 73.73 73.24 74.08 27,048,171 73.675 -0.20%
2026-08-25 0 74.35 74.30 74.35 73.55 75.75 11,333,818 842,797,178 74.361 73.83 73.78 73.83 73.04 75.22 11,413,402 73.843 -0.34%
2026-08-24 0 74.60 74.55 74.60 74.05 75.70 58,041,195 4,342,391,141 74.816 74.08 74.03 74.08 73.53 75.17 58,448,748 74.294 -0.73%
2026-08-21 0 75.15 75.10 75.15 73.40 75.15 37,549,323 2,799,892,334 74.566 74.63 74.58 74.63 72.89 74.63 37,812,987 74.046 3.30%
2026-08-20 0 72.75 72.75 72.80 71.20 74.30 27,618,330 2,004,965,985 72.595 72.24 72.24 72.29 70.70 73.78 27,812,260 72.089 -0.34%
2026-08-19 0 73.00 72.95 73.00 72.00 73.25 25,886,292 1,881,755,107 72.693 72.49 72.44 72.49 71.50 72.74 26,068,060 72.186 0.62%
2026-08-18 0 72.55 72.50 72.55 71.55 72.65 26,581,511 1,921,021,652 72.269 72.04 71.99 72.04 71.05 72.14 26,768,161 71.765 -1.16%
2026-08-17 0 73.40 73.40 73.45 70.70 73.75 30,905,797 2,248,151,498 72.742 72.89 72.89 72.94 70.21 73.24 31,122,811 72.235 4.26%
2026-08-14 0 70.40 70.40 70.45 70.20 72.00 39,252,330 2,782,158,374 70.879 69.91 69.91 69.96 69.71 71.50 39,527,952 70.385 -2.96%
2026-08-13 0 72.55 72.55 72.60 71.50 72.85 26,997,528 1,951,517,255 72.285 72.04 72.04 72.09 71.00 72.34 27,187,099 71.781 -0.14%
2026-08-12 0 72.65 72.65 72.70 71.55 73.00 31,933,300 2,318,714,676 72.611 72.14 72.14 72.19 71.05 72.49 32,157,529 72.105 -0.27%
2026-08-11 0 72.85 72.80 72.85 72.75 74.45 32,086,579 2,355,752,387 73.419 72.34 72.29 72.34 72.24 73.93 32,311,884 72.907 -2.21%
2026-08-10 0 74.50 74.45 74.50 73.90 75.40 40,471,051 3,011,347,820 74.407 73.98 73.93 73.98 73.38 74.87 40,755,230 73.889 0.47%
2026-08-07 0 74.15 74.15 74.20 72.10 74.50 45,446,231 3,335,053,376 73.385 73.63 73.63 73.68 71.60 73.98 45,765,345 72.873 1.37%
2026-08-06 0 73.15 73.15 73.20 70.60 73.70 97,662,718 7,006,099,365 71.738 72.64 72.64 72.69 70.11 73.19 98,348,486 71.237 -5.92%
2026-08-05 0 77.75 77.75 77.80 76.85 78.05 18,363,926 1,424,449,367 77.568 77.21 77.21 77.26 76.31 77.51 18,492,874 77.027 -0.38%
2026-08-04 0 78.05 78.00 78.05 77.80 79.95 17,983,851 1,408,476,955 78.319 77.51 77.46 77.51 77.26 79.39 18,110,130 77.773 -0.64%
2026-08-03 0 78.55 78.50 78.55 77.80 79.30 20,353,345 1,596,647,025 78.446 78.00 77.95 78.00 77.26 78.75 20,496,262 77.899 -0.88%
2026-07-31 0 79.25 79.20 79.25 78.35 79.55 27,134,663 2,147,083,996 79.127 78.70 78.65 78.70 77.80 79.00 27,325,197 78.575 -0.50%
2026-07-30 0 79.65 79.55 79.65 78.05 80.15 20,490,605 1,627,990,256 79.451 79.09 79.00 79.09 77.51 79.59 20,634,486 78.897 1.92%
2026-07-29 0 78.15 78.10 78.15 77.30 79.30 14,512,593 1,135,714,487 78.257 77.61 77.56 77.61 76.76 78.75 14,614,497 77.711 0.32%
2026-07-28 0 77.90 77.85 77.90 77.10 78.35 19,122,920 1,486,971,502 77.759 77.36 77.31 77.36 76.56 77.80 19,257,197 77.216 -0.06%
2026-07-27 0 77.95 77.95 78.00 76.35 78.45 10,413,318 810,313,242 77.815 77.41 77.41 77.46 75.82 77.90 10,486,438 77.272 -0.19%
2026-07-24 0 78.10 78.05 78.10 77.05 78.20 22,838,041 1,778,047,974 77.855 77.56 77.51 77.56 76.51 77.65 22,998,405 77.312 -0.64%
2026-07-23 0 78.60 78.50 78.60 77.50 78.80 21,486,964 1,678,463,938 78.115 78.05 77.95 78.05 76.96 78.25 21,637,841 77.571 2.21%
2026-07-22 0 76.90 76.85 76.90 75.60 77.15 17,338,449 1,330,971,412 76.764 76.36 76.31 76.36 75.07 76.61 17,460,196 76.229 -0.06%
2026-07-21 0 76.95 76.90 76.95 75.25 77.35 17,396,996 1,331,421,768 76.532 76.41 76.36 76.41 74.73 76.81 17,519,154 75.998 1.58%
2026-07-20 0 75.75 75.75 75.80 74.80 76.75 17,151,614 1,295,211,500 75.515 75.22 75.22 75.27 74.28 76.21 17,272,049 74.989 0.26%
2026-07-17 0 75.55 75.50 75.55 74.40 76.35 20,295,807 1,530,319,157 75.401 75.02 74.97 75.02 73.88 75.82 20,438,320 74.875 -0.72%
2026-07-16 0 76.10 76.00 76.10 75.90 77.30 28,518,556 2,177,626,776 76.358 75.57 75.47 75.57 75.37 76.76 28,718,807 75.826 -0.13%
2026-07-15 0 76.20 76.15 76.20 74.65 76.90 37,897,394 2,876,534,816 75.903 75.67 75.62 75.67 74.13 76.36 38,163,502 75.374 2.83%
2026-07-14 0 74.10 74.10 74.15 72.00 74.30 23,453,612 1,721,545,746 73.402 73.58 73.58 73.63 71.50 73.78 23,618,298 72.890 2.35%
2026-07-13 0 72.40 72.40 72.45 70.25 72.55 29,260,868 2,107,733,849 72.033 71.90 71.90 71.94 69.76 72.04 29,466,332 71.530 -0.34%
2026-07-10 0 72.65 72.65 72.70 72.55 74.50 25,629,398 1,876,060,200 73.200 72.14 72.14 72.19 72.04 73.98 25,809,362 72.689 0.48%
2026-07-09 0 72.30 72.25 72.30 71.60 73.30 24,301,595 1,758,067,472 72.344 71.80 71.75 71.80 71.10 72.79 24,472,236 71.839 -1.90%
2026-07-08 0 73.70 73.65 73.70 72.60 73.95 31,620,673 2,321,792,485 73.426 73.19 73.14 73.19 72.09 73.43 31,842,707 72.914 1.52%
2026-07-07 0 72.60 72.55 72.60 71.60 73.65 22,053,951 1,595,565,765 72.348 72.09 72.04 72.09 71.10 73.14 22,208,809 71.844 -1.89%
2026-07-06 0 74.00 73.95 74.00 73.50 74.60 23,014,249 1,702,189,803 73.962 73.48 73.43 73.48 72.99 74.08 23,175,850 73.447 1.02%
2026-07-03 0 73.25 73.25 73.30 73.10 74.75 16,922,389 1,242,618,648 73.430 72.74 72.74 72.79 72.59 74.23 17,041,215 72.918 0.62%
2026-07-02 0 72.80 72.75 72.80 70.50 72.95 36,610,053 2,634,383,270 71.958 72.29 72.24 72.29 70.01 72.44 36,867,121 71.456 1.89%
2026-06-30 0 71.45 71.40 71.45 70.90 72.40 33,418,323 2,388,514,025 71.473 70.95 70.90 70.95 70.41 71.90 33,652,980 70.975 -1.04%
2026-06-29 0 72.20 72.10 72.20 70.10 72.65 35,718,598 2,561,577,399 71.716 71.70 71.60 71.70 69.61 72.14 35,969,407 71.215 1.98%
2026-06-26 0 70.80 70.80 70.85 69.35 71.10 44,447,599 3,139,798,896 70.640 70.31 70.31 70.36 68.87 70.60 44,759,701 70.148 -1.94%
2026-06-25 0 72.20 72.20 72.25 71.65 73.15 22,875,537 1,656,199,656 72.400 71.70 71.70 71.75 71.15 72.64 23,036,164 71.896 -1.97%
2026-06-24 0 73.65 73.60 73.65 73.05 74.30 17,681,764 1,300,276,904 73.538 73.14 73.09 73.14 72.54 73.78 17,805,922 73.025 0.96%
2026-06-23 0 72.95 72.90 72.95 72.60 74.70 24,717,867 1,809,284,589 73.197 72.44 72.39 72.44 72.09 74.18 24,891,431 72.687 -1.75%
2026-06-22 0 74.25 74.25 74.35 72.00 74.70 30,047,479 2,216,066,485 73.752 73.73 73.73 73.83 71.50 74.18 30,258,466 73.238 0.75%
2026-06-18 0 73.70 73.70 73.75 72.95 74.85 35,447,806 2,613,068,536 73.716 73.19 73.19 73.24 72.44 74.33 35,696,713 73.202 -1.80%
2026-06-17 0 75.05 75.05 75.10 74.15 75.85 26,637,552 1,999,224,130 75.053 74.53 74.53 74.58 73.63 75.32 26,824,595 74.530 -0.20%
2026-06-16 0 75.20 75.15 75.20 74.70 76.30 24,023,417 1,812,968,821 75.467 74.68 74.63 74.68 74.18 75.77 24,192,105 74.941 -1.70%
2026-06-15 0 76.50 76.50 76.55 74.75 76.70 65,674,140 4,951,102,407 75.389 75.97 75.97 76.02 74.23 76.17 66,135,290 74.863 2.62%
2026-06-12 0 74.55 74.55 74.60 74.15 75.50 101,171,592 7,456,216,675 73.699 74.03 74.03 74.08 73.63 74.97 101,881,998 73.185 1.08%
2026-06-11 0 73.75 73.75 73.80 71.00 74.05 78,489,223 5,674,402,558 72.295 73.24 73.24 73.29 70.50 73.53 79,040,358 71.791 4.98%
2026-06-10 0 70.25 70.25 70.30 69.05 73.20 61,004,348 4,288,782,896 70.303 69.76 69.76 69.81 68.57 72.69 61,432,708 69.813 -1.06%
2026-06-09 0 71.00 70.95 71.00 70.85 72.40 77,389,804 5,514,181,754 71.252 70.50 70.46 70.50 70.36 71.90 77,933,219 70.755 -2.27%
2026-06-08 0 72.65 72.65 72.70 71.95 74.05 78,013,458 5,682,078,715 72.835 72.14 72.14 72.19 71.45 73.53 78,561,253 72.327 -1.82%
2026-06-05 0 74.00 74.00 74.05 73.50 76.00 146,206,292 10,883,806,672 74.441 73.48 73.48 73.53 72.99 75.47 147,232,923 73.922 -3.52%
2026-06-04 0 76.70 76.70 76.85 76.70 81.65 63,187,630 4,974,966,788 78.733 76.17 76.17 76.31 76.17 81.08 63,631,321 78.184 -6.75%
2026-06-03 0 82.25 82.25 82.50 81.45 82.85 41,872,093 3,442,225,111 82.208 81.68 81.68 81.92 80.88 82.27 42,166,110 81.635 0.18%
2026-06-02 0 82.10 82.05 82.10 80.70 82.45 49,087,801 4,019,297,766 81.880 81.53 81.48 81.53 80.14 81.88 49,432,485 81.309 0.12%
2026-06-01 0 82.00 81.95 82.00 80.95 82.40 33,054,316 2,706,766,020 81.888 81.43 81.38 81.43 80.39 81.83 33,286,417 81.317 -0.30%
2026-05-29 0 82.25 82.20 82.25 81.90 84.20 57,539,144 4,747,498,661 82.509 81.68 81.63 81.68 81.33 83.61 57,943,172 81.934 0.12%
2026-05-28 0 82.15 82.15 82.20 80.35 83.00 61,279,839 5,011,520,591 81.781 81.58 81.58 81.63 79.79 82.42 61,710,133 81.211 -1.15%
2026-05-27 0 84.55 84.50 84.55 83.10 85.10 29,547,950 2,491,051,309 84.305 82.53 82.48 82.53 81.11 83.07 30,271,277 82.291 0.30%
2026-05-26 0 84.30 84.30 84.40 84.20 86.00 37,987,226 3,224,517,457 84.884 82.29 82.29 82.38 82.19 83.95 38,917,144 82.856 -2.03%
2026-05-22 0 86.05 86.00 86.05 84.95 87.05 26,182,560 2,254,353,928 86.101 83.99 83.95 83.99 82.92 84.97 26,823,503 84.044 1.24%
2026-05-21 0 85.00 85.00 85.05 84.65 86.30 26,964,930 2,299,986,958 85.295 82.97 82.97 83.02 82.63 84.24 27,625,025 83.257 0.89%
2026-05-20 0 84.25 84.20 84.25 84.20 85.70 26,094,441 2,207,489,788 84.596 82.24 82.19 82.24 82.19 83.65 26,733,226 82.575 -1.98%
2026-05-19 0 85.95 85.95 86.00 85.85 87.40 34,699,714 2,996,667,617 86.360 83.90 83.90 83.95 83.80 85.31 35,549,154 84.296 -0.81%
2026-05-18 0 86.65 86.60 86.65 85.85 86.80 22,680,845 1,960,589,136 86.443 84.58 84.53 84.58 83.80 84.73 23,236,067 84.377 -1.08%
2026-05-15 0 87.60 87.55 87.60 87.20 89.00 19,768,118 1,735,427,462 87.789 85.51 85.46 85.51 85.12 86.87 20,252,037 85.692 -0.11%
2026-05-14 0 87.70 87.65 87.70 84.35 88.10 27,183,599 2,359,569,025 86.801 85.60 85.56 85.60 82.33 85.99 27,849,047 84.727 0.86%
2026-05-13 0 86.95 86.85 86.95 86.40 87.90 40,690,650 3,542,565,051 87.061 84.87 84.77 84.87 84.34 85.80 41,686,747 84.981 0.58%
2026-05-12 0 86.45 86.35 86.45 86.00 87.95 18,242,698 1,580,056,588 86.613 84.38 84.29 84.38 83.95 85.85 18,689,275 84.543 -0.17%
2026-05-11 0 86.60 86.55 86.60 85.75 87.25 25,082,901 2,171,335,365 86.566 84.53 84.48 84.53 83.70 85.17 25,696,924 84.498 0.00%
2026-05-08 0 86.60 86.55 86.60 86.30 89.00 32,368,685 2,817,112,623 87.032 84.53 84.48 84.53 84.24 86.87 33,161,062 84.952 -2.86%
2026-05-07 0 89.15 89.15 89.20 88.15 89.95 26,155,798 2,329,887,513 89.077 87.02 87.02 87.07 86.04 87.80 26,796,085 86.949 1.94%
2026-05-06 0 87.45 87.40 87.45 85.25 87.45 29,584,618 2,563,456,404 86.648 85.36 85.31 85.36 83.21 85.36 30,308,842 84.578 1.80%
2026-05-05 0 85.90 85.85 85.90 84.10 85.90 14,130,254 1,206,260,034 85.367 83.85 83.80 83.85 82.09 83.85 14,476,159 83.327 -0.12%
2026-05-04 0 86.00 85.95 86.00 85.90 87.60 18,212,654 1,580,145,264 86.761 83.95 83.90 83.95 83.85 85.51 18,658,495 84.688 1.12%
2026-04-30 0 85.05 85.00 85.05 84.40 87.15 36,086,904 3,083,552,746 85.448 83.02 82.97 83.02 82.38 85.07 36,970,303 83.406 0.12%
2026-04-29 0 84.95 84.90 84.95 83.35 85.40 33,307,662 2,822,213,775 84.732 82.92 82.87 82.92 81.36 83.36 34,123,025 82.707 2.16%
2026-04-28 0 83.15 83.10 83.15 82.80 84.15 21,920,627 1,828,203,537 83.401 81.16 81.11 81.16 80.82 82.14 22,457,239 81.408 -0.06%
2026-04-27 0 83.20 83.20 83.25 81.00 83.70 22,594,765 1,870,155,070 82.769 81.21 81.21 81.26 79.06 81.70 23,147,879 80.792 1.90%
2026-04-24 0 81.65 81.60 81.65 81.00 81.95 24,782,112 2,018,319,931 81.443 79.70 79.65 79.70 79.06 79.99 25,388,772 79.497 -0.12%
2026-04-23 0 81.75 81.75 81.85 81.75 82.70 27,554,435 2,261,716,894 82.082 79.80 79.80 79.89 79.80 80.72 28,228,961 80.120 -1.74%
2026-04-22 0 83.20 83.15 83.20 82.80 83.55 17,968,702 1,493,023,727 83.090 81.21 81.16 81.21 80.82 81.55 18,408,571 81.105 0.48%
2026-04-21 0 82.80 82.80 82.85 82.60 83.75 16,310,648 1,354,058,678 83.017 80.82 80.82 80.87 80.63 81.75 16,709,929 81.033 -0.84%
2026-04-20 0 83.50 83.45 83.50 81.65 83.75 24,183,140 2,009,828,454 83.109 81.50 81.46 81.50 79.70 81.75 24,775,137 81.123 2.33%
2026-04-17 0 81.60 81.60 81.85 81.60 83.50 35,681,188 2,929,702,370 82.108 79.65 79.65 79.89 79.65 81.50 36,554,655 80.146 -3.15%
2026-04-16 0 84.25 84.25 84.35 83.85 85.45 26,718,534 2,257,501,398 84.492 82.24 82.24 82.33 81.85 83.41 27,372,597 82.473 0.48%
2026-04-15 0 83.85 83.85 83.90 83.85 87.85 44,494,434 3,791,569,706 85.214 81.85 81.85 81.90 81.85 85.75 45,583,647 83.178 -3.62%
2026-04-14 0 87.00 87.00 87.10 86.90 88.90 20,866,607 1,826,207,567 87.518 84.92 84.92 85.02 84.82 86.78 21,377,416 85.427 -0.46%
2026-04-13 0 87.40 87.40 87.45 86.15 88.30 15,399,571 1,342,133,022 87.154 85.31 85.31 85.36 84.09 86.19 15,776,549 85.071 -1.74%
2026-04-10 0 88.95 88.95 89.00 88.85 90.50 16,890,520 1,508,563,888 89.314 86.82 86.82 86.87 86.73 88.34 17,303,996 87.180 0.51%
2026-04-09 0 88.50 88.50 88.60 87.55 88.90 21,170,005 1,873,157,128 88.482 86.39 86.39 86.48 85.46 86.78 21,688,242 86.367 -0.17%
2026-04-08 0 88.65 88.65 88.70 87.85 92.15 45,883,193 4,111,220,543 89.602 86.53 86.53 86.58 85.75 89.95 47,006,402 87.461 2.90%
2026-04-02 0 86.15 86.10 86.15 85.30 87.70 18,188,932 1,572,568,626 86.457 84.09 84.04 84.09 83.26 85.60 18,634,193 84.392 -1.54%
2026-04-01 0 87.50 87.45 87.50 87.25 88.60 31,740,741 2,777,941,533 87.520 85.41 85.36 85.41 85.17 86.48 32,517,747 85.428 3.12%
2026-03-31 0 84.85 84.80 84.85 83.50 85.85 25,603,449 2,166,734,123 84.627 82.82 82.77 82.82 81.50 83.80 26,230,215 82.605 -0.12%
2026-03-30 0 84.95 84.90 84.95 83.10 85.65 30,317,487 2,567,858,789 84.699 82.92 82.87 82.92 81.11 83.60 31,059,652 82.675 -0.82%
2026-03-27 0 85.65 85.60 85.65 84.05 86.60 26,334,532 2,253,122,952 85.558 83.60 83.55 83.60 82.04 84.53 26,979,195 83.513 -1.55%
2026-03-26 0 87.00 86.90 87.00 86.30 87.40 39,387,116 3,418,554,049 86.794 84.92 84.82 84.92 84.24 85.31 40,351,303 84.720 0.23%
2026-03-25 0 86.80 86.80 86.85 85.20 87.00 33,596,152 2,900,035,363 86.320 84.73 84.73 84.77 83.16 84.92 34,418,578 84.258 2.00%
2026-03-24 0 85.10 85.00 85.10 81.65 85.30 29,366,272 2,464,614,571 83.927 83.07 82.97 83.07 79.70 83.26 30,085,151 81.921 7.25%
2026-03-23 0 79.35 79.35 79.60 78.70 83.80 38,848,945 3,127,552,016 80.505 77.45 77.45 77.70 76.82 81.80 39,799,958 78.582 -7.79%
2026-03-20 0 86.05 85.95 86.05 84.20 86.80 39,305,322 3,368,134,526 85.692 83.99 83.90 83.99 82.19 84.73 40,267,507 83.644 3.93%
2026-03-19 0 82.80 82.80 82.85 81.50 83.95 24,816,950 2,057,884,942 82.923 80.82 80.82 80.87 79.55 81.94 25,424,463 80.941 -2.07%
2026-03-18 0 84.55 84.55 84.60 83.45 85.15 16,774,519 1,417,366,546 84.495 82.53 82.53 82.58 81.46 83.12 17,185,155 82.476 1.87%
2026-03-17 0 83.00 83.00 83.15 83.00 84.85 19,931,274 1,666,157,297 83.595 81.02 81.02 81.16 81.02 82.82 20,419,187 81.598 -0.48%
2026-03-16 0 83.40 83.40 83.45 81.75 83.60 17,052,495 1,415,609,926 83.015 81.41 81.41 81.46 79.80 81.60 17,469,936 81.031 1.96%
2026-03-13 0 81.80 81.75 81.80 81.60 84.05 26,751,769 2,209,473,051 82.592 79.85 79.80 79.85 79.65 82.04 27,406,646 80.618 -3.02%
2026-03-12 0 84.35 84.30 84.35 83.80 86.25 32,544,351 2,768,354,083 85.064 82.33 82.29 82.33 81.80 84.19 33,341,029 83.031 -2.43%
2026-03-11 0 86.45 86.40 86.45 85.65 87.40 37,398,635 3,226,040,839 86.261 84.38 84.34 84.38 83.60 85.31 38,314,144 84.200 0.93%
2026-03-10 0 85.65 85.60 85.65 83.35 85.65 42,400,897 3,543,427,202 83.570 83.60 83.55 83.60 81.36 83.60 43,438,861 81.573 4.71%
2026-03-09 0 81.80 81.75 81.80 80.35 82.40 51,484,585 4,215,262,590 81.874 79.85 79.80 79.85 78.43 80.43 52,744,915 79.918 -4.44%
2026-03-06 0 85.60 85.60 85.70 84.05 86.50 38,772,309 3,318,401,523 85.587 83.55 83.55 83.65 82.04 84.43 39,721,446 83.542 0.59%
2026-03-05 0 85.10 85.05 85.10 82.15 85.20 41,176,115 3,479,558,805 84.504 83.07 83.02 83.07 80.19 83.16 42,184,096 82.485 5.06%
2026-03-04 0 81.00 80.95 81.00 80.05 83.90 37,790,358 3,073,603,898 81.333 79.06 79.02 79.06 78.14 81.90 38,715,457 79.390 -4.71%
2026-03-03 0 85.00 85.00 85.05 83.85 85.60 26,761,693 2,269,376,958 84.799 82.97 82.97 83.02 81.85 83.55 27,416,813 82.773 0.00%
2026-03-02 0 85.00 84.90 85.00 83.15 86.30 31,912,647 2,712,486,271 84.997 82.97 82.87 82.97 81.16 84.24 32,693,861 82.966 -2.07%
2026-02-27 0 86.80 86.70 86.80 85.05 86.80 25,005,665 2,161,243,940 86.430 84.73 84.63 84.73 83.02 84.73 25,617,798 84.365 2.48%
2026-02-26 0 84.70 84.65 84.70 84.55 88.00 26,179,446 2,253,703,669 86.087 82.68 82.63 82.68 82.53 85.90 26,820,312 84.030 0.24%
2026-02-25 0 84.50 84.50 84.55 83.95 85.75 21,939,412 1,861,068,387 84.828 82.48 82.48 82.53 81.94 83.70 22,476,483 82.801 -0.41%
2026-02-24 0 84.85 84.80 84.85 84.35 86.95 29,872,712 2,546,563,310 85.247 82.82 82.77 82.82 82.33 84.87 30,603,989 83.210 -0.93%
2026-02-23 0 85.65 85.60 85.65 83.75 85.80 28,770,197 2,437,308,097 84.716 83.60 83.55 83.60 81.75 83.75 29,474,484 82.692 4.07%
2026-02-20 0 82.30 82.30 82.35 81.85 83.15 29,480,715 2,429,662,648 82.415 80.33 80.33 80.38 79.89 81.16 30,202,396 80.446 -0.06%
2026-02-16 0 82.35 82.35 82.40 81.00 83.15 22,151,699 1,818,960,827 82.114 80.38 80.38 80.43 79.06 81.16 22,693,967 80.152 2.55%
2026-02-13 0 80.30 80.30 80.35 79.70 82.95 57,208,246 4,633,690,533 80.997 78.38 78.38 78.43 77.80 80.97 58,608,690 79.061 -4.18%
2026-02-12 0 83.80 83.75 83.80 83.70 85.80 22,715,749 1,917,450,105 84.411 81.80 81.75 81.80 81.70 83.75 23,271,825 82.394 -2.05%
2026-02-11 0 85.55 85.55 85.60 85.35 86.65 16,940,181 1,456,308,447 85.968 83.51 83.51 83.55 83.31 84.58 17,354,872 83.914 -0.41%
2026-02-10 0 85.90 85.85 85.90 85.25 87.90 32,851,732 2,832,779,899 86.229 83.85 83.80 83.85 83.21 85.80 33,655,934 84.169 -0.52%
2026-02-09 0 86.35 86.35 86.40 84.90 86.50 30,972,514 2,654,823,116 85.715 84.29 84.29 84.34 82.87 84.43 31,730,714 83.667 3.41%
2026-02-06 0 83.50 83.45 83.50 83.35 86.85 56,550,567 4,754,408,305 84.074 81.50 81.46 81.50 81.36 84.77 57,934,911 82.065 -5.54%
2026-02-05 0 88.40 88.35 88.40 86.35 89.80 28,273,333 2,492,676,978 88.164 86.29 86.24 86.29 84.29 87.65 28,965,457 86.057 -2.54%
2026-02-04 0 90.70 90.65 90.70 89.50 91.00 25,440,526 2,299,031,973 90.369 88.53 88.48 88.53 87.36 88.83 26,063,304 88.210 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 87.31 87.26 87.31 86.53 88.53 26,670,255 87.463 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 86.92 86.78 86.92 85.26 88.92 36,890,013 87.219 -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 88.19 88.19 88.39 87.90 89.90 41,522,867 88.554 -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 88.78 88.73 88.78 87.12 89.07 35,532,593 88.202 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 86.73 86.63 86.73 84.14 87.12 38,639,494 86.040 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 84.38 84.34 84.38 81.11 84.38 32,361,568 83.907 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 81.07 81.07 81.11 80.68 82.14 25,757,040 81.199 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 81.07 81.02 81.07 80.33 81.60 22,043,591 80.838 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 80.53 80.48 80.53 80.24 83.26 26,168,067 80.930 -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 80.87 80.82 80.87 80.09 81.26 12,809,048 80.665 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 80.87 80.87 80.92 80.24 81.60 17,318,003 80.862 -0.12%
2026-01-19 0 82.95 82.75 82.95 82.15 83.40 10,246,315 847,574,691 82.720 80.97 80.77 80.97 80.19 81.41 10,497,142 80.743 -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 81.55 81.41 81.55 80.82 82.92 22,955,418 81.791 -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 82.82 82.77 82.82 82.33 83.95 29,204,357 82.865 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 82.68 82.48 82.68 81.50 82.92 22,579,944 82.343 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 82.38 82.24 82.38 81.99 84.29 25,729,975 82.372 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 81.70 81.65 81.70 81.36 82.24 18,727,703 81.763 -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 82.29 82.19 82.29 80.53 82.43 19,557,451 81.766 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 81.85 81.75 81.85 81.02 83.46 29,543,322 82.147 -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 83.90 83.55 83.90 82.87 83.90 29,598,782 83.440 -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 83.99 83.95 83.99 82.19 84.14 36,918,002 83.410 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 81.90 81.85 81.90 81.21 82.48 18,488,051 81.759 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 81.31 81.31 81.36 78.19 81.41 12,948,784 80.524 4.26%
2025-12-31 0 79.90 79.90 80.00 79.75 81.50 11,985,431 964,730,691 80.492 77.99 77.99 78.09 77.84 79.55 12,278,831 78.569 -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 79.70 79.65 79.70 78.82 80.09 13,993,186 79.578 -0.67%
2025-12-29 0 82.20 82.20 82.25 82.15 84.10 11,677,813 968,085,467 82.900 80.24 80.24 80.28 80.19 82.09 11,963,683 80.919 -1.26%
2025-12-24 0 83.25 83.25 83.30 82.40 83.90 7,769,851 647,264,969 83.305 81.26 81.26 81.31 80.43 81.90 7,960,055 81.314 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 80.68 80.63 80.68 80.58 81.50 13,164,435 80.896 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 80.68 80.63 80.68 79.85 80.92 17,992,045 80.455 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 80.53 80.43 80.53 79.11 80.53 27,448,687 80.296 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 79.41 79.21 79.41 78.09 80.04 22,401,565 79.006 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 79.02 78.97 79.02 77.75 79.02 25,651,723 78.428 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 77.89 77.84 77.89 76.62 78.72 20,768,338 77.649 -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 78.72 78.58 78.72 76.72 79.41 27,290,581 78.456 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 77.11 77.11 77.16 75.50 77.55 21,399,501 76.765 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 75.45 75.40 75.45 75.11 76.67 24,495,116 75.595 -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 75.65 75.60 75.65 74.72 75.70 14,512,496 75.313 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 75.40 75.40 75.45 75.36 76.72 17,247,724 75.778 -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 76.04 75.99 76.04 76.04 77.70 16,523,164 76.465 -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 76.43 76.43 76.48 75.70 76.92 30,326,728 76.391 -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 77.11 77.06 77.11 76.72 77.99 17,190,386 77.222 -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 77.65 77.65 77.70 77.50 79.06 22,053,220 77.882 -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 78.87 78.82 78.87 78.53 80.53 16,011,298 79.186 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 78.58 78.53 78.58 77.99 79.50 19,095,645 78.685 -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 78.67 78.63 78.67 78.58 79.60 16,912,692 78.976 -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 80.09 80.04 80.09 79.02 80.68 28,450,458 79.746 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 78.77 78.72 78.77 77.94 79.06 23,467,347 78.615 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 77.36 77.31 77.36 77.16 78.19 24,821,443 77.472 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 77.11 77.06 77.11 76.09 77.11 33,438,742 76.858 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 74.96 74.92 74.96 74.67 75.79 20,518,308 75.171 -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 77.06 77.01 77.06 76.62 77.89 21,261,559 77.177 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 76.09 76.04 76.09 75.40 77.06 20,882,876 76.069 -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 76.67 76.67 76.72 76.48 78.67 21,760,020 77.182 -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 79.36 79.31 79.36 78.67 80.19 20,256,496 79.326 -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 80.38 80.38 80.43 80.14 81.26 24,053,492 80.671 -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 82.14 82.09 82.14 81.26 82.92 22,890,118 82.113 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 82.09 82.04 82.09 81.02 82.58 23,381,936 81.903 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 80.38 80.33 80.38 79.55 81.55 29,978,760 80.469 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 79.36 79.36 79.41 78.43 79.94 22,507,991 79.269 -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 79.55 79.45 79.55 78.63 79.65 23,945,190 79.341 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 79.26 79.21 79.26 78.04 79.50 35,093,952 78.899 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 77.70 77.65 77.70 75.94 78.23 35,906,072 77.315 -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 77.75 77.75 77.80 77.50 78.67 37,674,880 78.101 -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 78.04 77.99 78.04 75.11 78.04 63,616,151 76.716 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 73.65 73.60 73.65 73.01 74.96 46,356,252 73.590 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 71.45 71.40 71.45 71.26 73.55 36,468,757 72.283 -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 72.82 72.43 72.82 70.82 72.92 44,605,981 72.265 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 70.43 70.38 70.43 69.65 71.16 23,856,966 70.282 1.55%
2025-10-24 0 71.05 71.00 71.05 70.80 71.50 12,246,878 870,725,685 71.098 69.35 69.30 69.35 69.11 69.79 12,546,679 69.399 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 69.21 69.16 69.21 68.82 69.84 19,060,499 69.200 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 68.86 68.86 68.91 68.86 70.28 36,475,995 69.263 -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 71.16 71.11 71.16 70.72 72.13 20,565,745 71.443 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 70.38 70.38 70.47 69.21 70.87 33,586,006 70.164 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 67.40 67.35 67.40 67.30 69.69 31,245,394 68.035 -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 68.91 68.86 68.91 68.23 69.21 34,759,376 68.856 -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 69.30 69.30 69.35 68.52 69.74 37,520,646 69.113 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 68.42 68.42 68.47 68.18 70.87 27,514,864 69.118 -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 70.04 69.99 70.04 68.96 70.28 32,595,354 69.783 -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 72.13 72.13 72.18 71.06 73.01 20,447,942 72.331 -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 72.33 72.28 72.33 72.18 73.26 20,395,080 72.585 -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 72.87 72.87 72.92 72.23 74.09 20,588,445 72.962 -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 73.40 73.40 73.45 72.28 73.60 16,183,189 73.252 1.28%
2025-10-03 0 74.25 74.20 74.25 73.75 74.65 13,329,608 989,247,049 74.214 72.48 72.43 72.48 71.99 72.87 13,655,914 72.441 -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 72.77 72.72 72.77 71.99 73.45 25,110,379 72.698 -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 72.87 72.87 72.92 72.33 73.79 28,466,019 72.856 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 72.57 72.57 72.62 71.35 73.16 40,440,297 72.259 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 69.99 69.99 70.04 68.47 70.62 22,911,123 69.865 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 69.55 69.50 69.55 68.42 70.38 30,818,888 69.536 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 68.72 68.72 68.77 68.08 69.01 35,770,103 68.697 -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 69.21 69.21 69.25 69.01 70.77 27,966,512 69.647 -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 70.28 70.08 70.28 69.25 70.28 28,749,147 69.936 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 70.08 70.04 70.08 69.94 71.26 46,289,912 70.210 -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 71.45 71.45 71.50 71.16 73.16 18,483,295 71.895 -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 72.72 72.72 72.92 71.79 73.21 17,515,868 72.674 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 72.38 72.33 72.38 72.04 74.82 21,653,004 73.120 -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 73.31 73.26 73.31 72.92 74.38 15,607,033 73.729 -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 73.99 73.94 73.99 73.60 75.06 16,967,918 74.048 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 73.55 73.50 73.55 73.35 74.38 28,928,830 73.769 -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 74.28 74.18 74.28 72.92 74.53 36,311,129 73.772 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 73.11 73.06 73.11 71.50 73.50 40,033,001 72.768 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 71.26 71.21 71.26 70.08 71.50 20,369,917 71.079 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 69.94 69.94 69.99 68.91 70.04 19,429,562 69.741 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 69.80 69.75 69.80 69.61 70.77 16,741,400 70.019 -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 70.09 70.04 70.09 69.85 71.64 19,073,556 70.436 -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 70.48 70.43 70.48 70.29 71.50 29,322,839 70.934 -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 71.84 71.74 71.84 71.06 72.22 21,452,653 71.729 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 71.16 71.16 71.21 70.48 71.74 26,187,114 71.136 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 70.29 70.29 70.33 69.32 70.53 26,968,290 69.868 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 70.19 70.14 70.19 69.90 71.69 27,198,476 70.609 -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 71.21 71.21 71.26 71.16 72.52 27,599,302 71.535 -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 72.32 72.22 72.32 71.21 72.56 23,011,837 72.044 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 70.63 70.58 70.63 69.41 71.64 32,214,930 70.281 -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 71.21 71.21 71.26 70.29 71.89 26,779,799 71.191 -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 71.84 71.84 71.89 70.67 72.08 19,740,233 71.510 -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 71.93 71.93 71.98 71.74 73.15 19,399,232 72.212 -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 72.32 72.27 72.32 71.69 73.00 27,801,955 72.393 -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 72.66 72.66 72.71 71.84 73.58 36,316,864 72.619 -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 74.55 74.50 74.55 73.34 75.13 30,787,527 74.482 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 74.07 74.02 74.07 71.69 74.26 37,921,885 73.593 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 71.89 71.84 71.89 71.06 71.89 16,349,820 71.660 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 71.35 71.35 71.40 71.01 72.32 14,818,152 71.477 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 71.35 71.30 71.35 71.01 71.69 17,152,614 71.312 -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 72.22 72.18 72.22 71.30 72.52 25,507,566 71.938 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 71.30 71.26 71.30 70.87 71.93 18,487,830 71.432 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 71.26 71.16 71.26 69.41 71.79 26,360,920 70.822 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 69.66 69.61 69.66 68.59 69.80 18,086,927 69.493 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 69.17 69.12 69.17 69.03 71.35 24,021,530 69.962 -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 71.16 71.16 71.21 70.63 71.74 35,085,663 71.238 -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 71.98 71.93 71.98 71.59 72.61 25,855,850 72.113 -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 72.52 72.52 72.56 71.40 73.15 42,763,563 72.254 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 71.79 71.74 71.79 68.73 72.47 56,991,075 71.403 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 68.40 68.40 68.44 67.72 69.03 25,738,349 68.491 -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 69.12 68.98 69.12 68.44 69.56 34,044,598 69.012 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 69.07 69.03 69.07 67.67 69.22 43,938,118 68.582 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 67.23 67.23 67.28 66.60 67.57 21,179,160 67.177 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 67.23 67.14 67.23 66.21 67.28 22,122,105 66.880 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 66.70 66.65 66.70 66.07 66.80 19,931,709 66.488 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 65.58 65.54 65.58 65.44 66.41 26,363,224 65.769 -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 65.87 65.83 65.87 65.83 67.43 26,132,484 66.237 -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 66.84 66.80 66.84 65.92 67.14 25,668,624 66.513 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 66.17 66.12 66.17 66.12 67.81 24,978,802 66.691 -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 67.52 67.47 67.52 65.92 68.44 40,361,301 67.540 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 66.02 66.02 66.07 65.78 66.89 26,073,921 66.099 -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 66.41 66.41 66.46 65.92 66.89 22,398,449 66.429 -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 66.60 66.60 66.65 65.92 66.80 32,609,396 66.463 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 66.31 66.31 66.36 65.92 67.04 30,539,305 66.336 -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 67.04 66.99 67.04 66.51 69.66 462,209,149 66.076 -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 70.14 70.09 70.14 68.49 70.19 27,363,622 69.515 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 68.88 68.88 68.93 68.35 69.37 27,348,027 68.928 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 68.25 68.20 68.25 68.25 69.61 35,848,082 68.620 -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 69.41 69.37 69.41 69.03 70.48 39,458,548 69.558 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 68.83 68.83 68.88 68.30 69.12 33,629,089 68.771 -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 69.41 69.32 69.41 67.81 69.56 30,313,286 68.844 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 68.69 68.69 68.73 66.89 69.03 30,569,254 68.414 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 66.36 66.31 66.36 64.52 66.55 21,878,951 65.868 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 65.78 65.78 65.83 64.86 66.07 22,554,356 65.650 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 64.71 64.71 64.76 64.57 66.46 20,196,996 65.180 -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 66.02 66.02 66.07 65.63 66.80 19,761,608 65.965 -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 66.84 66.80 66.84 66.46 67.14 21,751,941 66.785 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 66.65 66.65 66.70 66.02 67.52 25,155,738 66.707 -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 67.04 66.84 67.04 66.46 67.72 20,488,873 66.864 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 66.80 66.75 66.80 66.65 68.64 34,052,793 67.269 -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 68.01 68.01 68.06 67.47 69.37 38,585,624 68.487 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 67.57 67.52 67.57 66.70 67.81 33,176,789 67.416 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 66.84 66.80 66.84 65.34 66.94 34,702,356 66.116 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 65.00 65.00 65.15 65.00 66.89 42,345,977 65.704 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 64.81 64.76 64.81 64.28 65.54 23,848,673 64.906 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 64.03 63.98 64.03 63.89 65.00 29,296,763 64.184 -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 64.95 64.91 64.95 64.08 65.58 30,321,281 65.070 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 63.69 63.65 63.69 62.19 63.74 34,859,714 63.253 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 63.65 63.65 63.69 62.97 63.69 58,469,168 63.507 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 63.02 62.97 63.02 61.51 63.21 30,729,639 62.485 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 61.51 61.51 61.56 61.17 63.02 31,198,507 61.858 -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 61.94 61.94 61.99 60.85 62.13 26,495,380 61.724 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 61.23 61.23 61.27 60.89 62.27 22,363,391 61.362 -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 61.61 61.61 61.65 61.13 62.03 23,969,899 61.569 -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 62.08 62.03 62.08 61.56 62.56 38,309,533 61.986 -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 62.65 62.60 62.65 62.27 63.98 36,066,958 62.940 -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 63.51 63.46 63.51 61.75 64.27 41,524,668 63.326 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 62.32 62.22 62.32 61.51 63.13 35,119,761 62.429 -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 62.70 62.65 62.70 62.13 62.98 32,396,610 62.645 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 62.56 62.51 62.56 62.37 64.50 52,646,417 63.083 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 62.03 62.03 62.08 59.18 62.18 56,744,261 61.339 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 58.99 58.95 58.99 58.66 60.09 35,786,730 59.186 -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 60.04 59.99 60.04 58.90 60.80 34,275,781 59.795 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 58.47 58.42 58.47 57.81 58.80 25,350,349 58.427 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 58.09 58.00 58.09 57.52 58.66 35,686,892 58.056 -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 58.66 58.66 58.76 58.47 59.61 74,783,468 58.831 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 57.00 56.95 57.00 56.86 58.80 57,549,190 57.577 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 56.14 56.10 56.14 54.62 56.57 41,022,305 56.001 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 55.19 55.19 55.24 53.39 55.38 75,393,486 54.707 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 51.82 51.82 51.87 51.39 52.58 31,495,908 51.952 -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 51.87 51.87 51.92 51.16 52.63 30,155,155 51.925 -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 52.30 52.30 52.34 52.30 53.77 29,179,036 52.944 -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 52.82 52.82 52.87 52.44 53.96 30,868,838 53.132 -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 53.15 53.10 53.15 52.11 53.44 43,267,123 53.049 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 51.73 51.63 51.73 50.92 51.92 33,966,860 51.542 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 51.54 51.49 51.54 50.35 52.01 37,399,047 51.397 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 50.11 50.06 50.11 49.26 50.25 32,470,358 49.881 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 50.06 50.02 50.06 49.35 50.21 31,501,409 49.868 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 49.59 49.59 49.64 48.64 49.97 43,893,682 49.379 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 47.64 47.64 47.69 46.17 48.12 62,467,798 47.328 -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 48.12 48.12 48.16 47.55 49.26 60,702,551 48.494 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 47.45 47.45 47.50 46.83 48.92 101,773,161 47.619 -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 50.49 50.49 50.54 49.40 51.77 58,207,472 50.636 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 50.16 50.16 50.21 49.83 53.10 92,344,471 51.132 -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 56.67 56.62 56.67 56.00 57.38 36,939,668 56.509 -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 57.19 57.14 57.19 56.14 57.38 24,101,078 56.995 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 56.76 56.71 56.76 55.38 57.00 26,876,885 56.392 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 55.67 55.62 55.67 55.29 56.62 42,295,383 55.808 -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 56.62 56.62 56.67 56.29 57.81 25,399,630 56.877 -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 56.86 56.86 56.90 56.10 57.52 25,378,952 56.940 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 55.95 55.91 55.95 55.48 56.48 32,897,714 55.912 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 55.57 55.57 55.62 55.43 56.71 46,561,283 55.873 -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 57.14 57.09 57.14 56.19 57.24 48,899,959 56.779 -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 57.47 57.43 57.47 56.86 59.33 82,778,698 57.865 -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 59.14 59.09 59.14 58.47 60.61 60,180,873 59.550 -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 60.23 60.18 60.23 59.14 60.28 35,506,870 59.751 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 59.33 59.28 59.33 58.66 61.18 44,692,750 59.493 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 59.09 59.09 59.14 58.85 60.80 55,912,412 59.780 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 58.19 58.14 58.19 57.14 58.90 66,374,391 58.094 -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 59.66 59.66 59.71 59.04 60.61 34,566,691 59.817 -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 60.61 60.51 60.61 59.85 61.46 46,753,587 60.633 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 60.42 60.42 60.51 58.52 60.66 49,334,691 59.883 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 59.66 59.66 59.71 59.14 61.46 48,364,569 60.057 -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 60.51 60.47 60.51 60.09 61.18 50,715,046 60.590 -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 60.70 60.66 60.70 58.80 60.80 67,475,437 60.283 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 58.09 58.00 58.09 56.86 58.71 32,378,676 57.872 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 56.81 56.76 56.81 55.34 57.24 41,530,859 56.567 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 56.05 56.00 56.05 55.76 57.33 42,845,743 56.260 -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 56.43 56.33 56.43 55.95 57.81 54,917,046 56.510 -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 57.85 57.81 57.85 56.71 58.38 68,891,485 57.733 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 56.67 56.62 56.67 54.67 57.14 56,295,861 56.547 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 54.53 54.48 54.53 53.77 54.91 37,782,863 54.591 -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 55.43 55.38 55.43 54.48 56.43 53,734,504 55.547 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 55.10 55.05 55.10 52.68 55.15 61,143,199 54.199 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 52.30 52.30 52.34 52.30 53.39 26,339,575 52.697 -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 53.01 52.96 53.01 51.96 53.20 29,536,014 52.862 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 52.63 52.63 52.68 52.20 53.44 41,871,917 52.812 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 52.49 52.49 52.53 52.25 53.77 45,854,585 52.962 -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 53.48 53.44 53.48 52.58 53.67 66,020,749 53.198 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 51.77 51.73 51.77 49.64 52.82 98,646,858 51.480 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 49.11 49.11 49.16 48.35 49.87 65,152,162 49.137 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 48.69 48.69 48.83 48.59 49.87 43,470,804 49.057 -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 49.97 49.97 50.16 49.59 50.92 61,996,100 50.148 -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 50.44 50.40 50.44 49.97 50.87 48,759,931 50.479 -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 50.59 50.54 50.59 49.40 50.63 33,264,734 50.107 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 50.35 50.35 50.40 50.06 51.73 39,156,168 50.740 -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 51.35 51.30 51.35 50.16 51.92 46,799,797 51.231 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 50.78 50.78 50.82 49.73 50.92 55,588,070 50.517 -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 51.54 51.54 51.58 51.30 52.06 19,647,767 51.747 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 51.06 51.06 51.11 50.78 51.77 36,049,687 51.223 -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 51.82 51.82 51.87 51.44 52.20 27,773,850 51.955 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 51.25 51.25 51.30 51.16 52.44 24,550,547 51.566 -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 51.96 51.96 52.01 51.82 53.06 22,876,366 52.159 -1.44%
2025-01-21 0 55.50 55.50 55.55 55.05 55.90 16,771,851 932,488,924 55.598 52.72 52.72 52.77 52.30 53.10 17,654,826 52.818 1.19%
2025-01-20 0 54.85 54.85 54.90 54.80 55.70 15,923,102 878,640,117 55.180 52.11 52.11 52.15 52.06 52.91 16,761,394 52.420 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 51.68 51.63 51.68 51.25 52.30 20,801,757 51.812 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 51.49 51.49 51.54 50.44 51.92 27,940,467 51.457 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 50.44 50.44 50.49 49.45 50.68 34,269,518 50.167 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 50.11 50.11 50.30 49.21 50.44 41,459,608 49.860 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 49.54 49.54 49.59 48.35 49.73 31,013,329 49.197 -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 49.97 49.97 50.02 49.59 50.40 26,145,062 49.878 -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 50.40 50.40 50.44 50.25 50.82 35,289,108 50.507 -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 51.11 51.11 51.16 50.87 52.15 29,492,186 51.315 -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 51.92 51.92 51.96 51.44 52.87 21,086,812 51.881 -1.09%
2025-01-06 0 55.25 55.20 55.25 54.80 56.30 14,754,824 815,402,829 55.263 52.49 52.44 52.49 52.06 53.48 15,531,610 52.500 -0.45%
2025-01-03 0 55.50 55.45 55.50 55.10 56.05 17,714,158 983,635,857 55.528 52.72 52.68 52.72 52.34 53.25 18,646,742 52.751 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 52.53 52.49 52.53 52.06 53.48 28,045,250 52.462 -1.78%
2024-12-31 0 56.30 56.30 56.35 56.10 56.85 8,143,898 459,419,395 56.413 53.48 53.48 53.53 53.29 54.01 8,572,644 53.591 0.00%
2024-12-30 0 56.30 56.25 56.30 55.85 56.60 10,271,167 577,734,145 56.248 53.48 53.44 53.48 53.06 53.77 10,811,905 53.435 0.00%
2024-12-27 0 56.30 56.30 56.35 56.20 57.05 14,636,507 826,890,840 56.495 53.48 53.48 53.53 53.39 54.20 15,407,064 53.670 -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 53.86 53.86 53.91 52.82 54.53 20,493,390 53.659 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 52.68 52.68 52.72 52.44 53.10 19,483,261 52.604 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 52.06 52.06 52.11 51.58 52.39 38,279,490 52.011 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 51.87 51.82 51.87 51.30 52.06 33,497,943 51.830 -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 52.39 52.34 52.39 52.15 52.82 31,222,491 52.448 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 51.96 51.96 52.06 51.82 52.58 57,550,136 52.212 -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 52.34 52.30 52.34 52.15 53.48 45,831,309 52.587 -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 53.67 53.67 53.77 53.67 54.91 37,445,673 53.949 -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 54.91 54.86 54.91 54.20 55.48 26,006,516 54.852 -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 55.24 55.19 55.24 55.00 56.57 29,056,548 55.823 -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 56.33 56.33 56.38 56.19 57.47 59,216,131 56.806 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 55.29 55.29 55.34 53.48 55.34 38,525,441 54.392 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 54.67 54.67 54.72 53.48 54.91 34,927,036 54.393 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 53.77 53.72 53.77 53.34 53.96 32,956,076 53.592 -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 54.62 54.58 54.62 54.48 55.10 24,836,819 54.720 -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 55.24 55.19 55.24 54.43 55.38 32,982,906 55.055 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 55.00 55.00 55.05 54.58 55.81 27,689,077 55.170 -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 55.24 55.24 55.29 54.86 55.86 21,593,677 55.317 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 55.05 55.05 55.10 53.91 55.43 24,995,854 54.854 -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 55.19 55.15 55.19 54.01 55.38 31,051,436 54.749 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 54.24 54.20 54.24 53.63 54.34 23,043,545 54.029 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 53.82 53.82 53.86 53.77 54.86 56,677,699 54.021 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 53.63 53.63 53.67 53.34 55.15 42,721,650 53.991 -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 54.01 54.01 54.05 53.34 54.77 35,741,023 54.092 -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 54.53 54.53 54.58 54.29 55.15 40,369,749 54.656 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 54.34 54.34 54.43 54.24 55.00 31,016,122 54.491 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 54.15 54.15 54.20 54.05 55.24 46,917,765 54.460 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 53.96 53.96 54.05 53.58 55.43 48,684,617 54.151 -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 54.96 54.91 54.96 54.81 56.14 34,131,410 55.294 -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 56.05 56.05 56.10 55.19 56.10 28,934,897 55.813 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 56.05 56.05 56.10 55.62 57.66 28,921,855 56.353 -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 57.52 57.47 57.52 57.14 58.14 26,178,980 57.567 -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 58.85 58.85 58.90 58.71 60.66 34,926,685 59.509 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 58.71 58.71 58.76 57.66 59.18 28,026,379 58.579 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 57.90 57.85 57.90 57.38 59.37 33,606,050 58.050 -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 59.56 59.52 59.56 58.14 59.66 17,699,880 59.072 1.21%
2024-11-04 0 61.95 61.95 62.00 61.60 62.35 14,664,944 909,773,088 62.037 58.85 58.85 58.90 58.52 59.23 15,436,998 58.935 -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 59.14 59.09 59.14 58.38 59.37 21,012,358 59.006 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 58.38 58.38 58.42 58.23 59.71 32,365,660 58.692 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 58.14 58.14 58.19 58.04 59.61 27,226,310 58.485 -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 59.37 59.33 59.37 59.09 60.23 22,004,569 59.465 -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 59.47 59.47 59.52 58.76 59.90 31,635,377 59.571 -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 59.71 59.71 59.85 59.33 61.13 33,257,522 60.058 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 58.80 58.80 58.90 58.66 59.80 29,260,362 59.103 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 58.28 58.28 58.33 58.04 59.14 19,671,833 58.508 -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 58.33 58.33 58.38 58.14 59.23 21,529,213 58.569 -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 58.90 58.90 58.95 58.71 59.85 29,331,967 59.164 -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 60.23 60.23 60.28 58.33 60.56 36,257,167 59.480 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 59.37 59.33 59.37 58.99 61.23 33,976,870 59.780 -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 60.04 59.99 60.04 58.90 60.80 33,415,969 60.035 -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 60.47 60.47 60.56 59.90 63.08 48,777,323 61.267 -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 62.75 62.70 62.75 61.94 64.03 41,214,781 62.992 -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 63.74 63.74 63.89 63.13 65.26 48,430,743 64.204 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 61.84 61.84 61.89 60.66 64.46 55,423,111 62.452 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 61.46 61.46 61.51 61.23 67.12 115,142,376 64.237 -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 68.54 68.54 68.59 68.11 70.82 86,153,055 68.952 -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 70.82 70.73 70.82 67.07 70.87 75,100,231 69.270 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 68.16 68.11 68.16 67.02 70.77 87,497,738 68.508 -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 68.59 68.54 68.59 65.26 68.83 118,797,592 67.497 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 66.17 66.17 66.31 66.17 69.11 92,277,892 67.290 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 64.93 64.88 64.93 63.89 65.36 118,930,754 64.333 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 60.42 60.37 60.42 57.76 60.42 66,374,320 59.529 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 57.62 57.57 57.62 57.38 59.56 61,111,119 58.154 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 56.67 56.67 56.71 55.91 56.86 44,818,951 56.454 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 55.19 55.15 55.19 55.00 55.95 28,463,216 55.422 -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 55.34 55.19 55.34 53.86 55.53 72,142,005 54.875 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 53.63 53.58 53.63 51.63 53.86 48,121,860 52.984 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 52.25 52.20 52.25 51.77 52.72 25,324,660 52.296 0.46%
2024-09-16 0 54.75 54.70 54.75 54.35 55.15 12,603,592 690,149,964 54.758 52.01 51.96 52.01 51.63 52.39 13,267,124 52.020 -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 52.11 52.06 52.11 51.96 53.10 21,193,000 52.491 -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 52.39 52.34 52.39 51.16 52.68 42,921,432 51.997 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 50.54 50.49 50.54 49.68 50.73 36,300,914 50.444 -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 50.82 50.82 50.87 50.68 52.58 43,390,538 51.229 -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 51.30 51.25 51.30 51.11 52.20 39,736,162 51.482 -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 51.83 51.83 51.87 51.36 52.20 23,919,077 51.743 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 51.12 51.07 51.12 50.55 51.40 25,786,369 50.954 -0.91%
2024-09-03 0 54.75 54.70 54.75 54.55 55.30 12,258,412 671,734,230 54.798 51.59 51.54 51.59 51.40 52.11 13,009,026 51.636 -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 51.92 51.92 51.97 51.31 52.44 19,379,756 51.970 -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 52.25 52.25 52.30 52.25 53.71 61,899,602 52.775 -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 52.49 52.39 52.49 51.36 52.63 22,661,823 52.142 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 52.01 52.01 52.06 51.87 52.96 22,023,163 52.383 -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 52.44 52.39 52.44 51.64 52.44 29,185,247 52.116 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 51.97 51.92 51.97 51.59 52.30 28,900,680 51.960 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 51.36 51.31 51.36 50.84 52.16 40,300,696 51.462 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 51.31 51.26 51.31 47.59 51.31 91,787,872 50.241 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 48.43 48.39 48.43 48.20 49.09 34,958,013 48.521 -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 49.09 49.05 49.09 48.81 49.42 28,653,787 49.070 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 48.95 48.91 48.95 48.81 49.57 23,859,492 49.097 -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 49.00 49.00 49.05 48.76 49.42 30,572,756 49.037 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 48.58 48.58 48.62 48.25 49.61 28,353,990 48.778 -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 48.76 48.76 48.81 48.62 49.71 33,069,994 48.936 -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 49.61 49.61 49.66 49.24 50.22 25,813,284 49.637 1.45%
2024-08-12 0 51.90 51.90 51.95 51.60 52.80 17,809,018 926,945,129 52.049 48.91 48.91 48.95 48.62 49.75 18,899,510 49.046 -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 49.57 49.57 49.61 49.38 50.22 21,931,022 49.620 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 49.00 49.00 49.05 47.82 49.42 24,065,489 48.776 -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 49.09 49.09 49.14 48.25 49.33 26,294,435 48.882 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 48.34 48.34 48.39 48.29 49.89 38,873,282 48.885 -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 49.52 49.47 49.52 47.16 49.99 45,504,837 49.066 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 48.62 48.62 48.72 48.25 49.24 41,779,393 48.754 -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 49.85 49.85 49.89 49.09 50.04 29,455,303 49.702 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 49.47 49.47 49.52 49.28 50.27 31,973,839 49.606 -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 49.61 49.61 49.66 49.00 49.85 43,409,104 49.616 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 49.47 49.47 49.52 49.19 50.22 27,470,827 49.667 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 48.72 48.67 48.72 47.68 49.14 49,926,626 48.717 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 47.92 47.92 48.01 47.92 48.95 41,465,371 48.236 -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 48.62 48.58 48.62 47.54 50.46 57,822,025 48.790 -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 50.60 50.60 50.65 50.46 51.83 35,643,823 50.908 -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 50.70 50.70 50.84 50.41 51.40 27,809,824 50.805 -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 51.03 51.03 51.07 50.04 51.12 22,843,126 50.745 -0.73%
2024-07-18 0 54.55 54.55 54.60 54.05 54.90 13,005,178 709,582,682 54.562 51.40 51.40 51.45 50.93 51.73 13,801,519 51.413 0.00%
2024-07-17 0 54.55 54.50 54.55 53.60 54.65 15,872,080 860,469,139 54.213 51.40 51.36 51.40 50.51 51.50 16,843,968 51.085 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 50.51 50.51 50.60 50.32 51.54 21,052,457 50.781 -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 52.20 52.11 52.20 51.92 53.29 30,139,336 52.447 -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 52.39 52.39 52.44 51.50 52.49 36,952,381 52.155 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 51.12 51.07 51.12 49.61 51.21 36,525,391 50.779 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 49.00 49.00 49.05 48.86 49.47 41,757,729 49.125 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 48.48 48.43 48.48 48.10 49.28 29,570,188 48.500 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 48.01 47.96 48.01 47.59 48.81 42,929,539 48.081 -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 48.76 48.72 48.76 48.72 49.75 44,003,083 49.283 -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 49.75 49.71 49.75 49.52 51.03 25,567,354 49.971 -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 50.08 50.04 50.08 49.57 50.93 50,274,910 49.936 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 49.42 49.38 49.42 49.00 50.84 43,433,376 49.665 -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 49.94 49.89 49.94 49.80 50.55 31,086,677 50.072 -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 50.18 50.18 50.22 49.75 50.98 49,213,362 50.263 -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 51.31 51.26 51.31 51.07 52.20 37,183,738 51.595 -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 51.83 51.78 51.83 51.50 52.63 32,994,637 51.973 -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 52.25 52.20 52.25 51.50 52.39 24,846,891 52.139 -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 52.58 52.58 52.72 51.83 52.86 34,620,058 52.486 -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 52.72 52.67 52.72 52.53 53.66 19,754,414 52.996 -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 53.05 53.05 53.10 52.49 53.57 32,760,917 52.934 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 52.01 52.01 52.06 51.54 52.53 34,776,461 52.004 -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 52.30 52.30 52.39 51.36 53.19 28,648,594 52.387 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 52.30 52.30 52.34 52.20 53.33 39,059,674 52.554 -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 53.33 53.29 53.33 53.10 54.42 21,665,338 53.458 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 53.05 53.05 53.15 52.63 53.29 40,283,055 53.007 -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 53.90 53.90 53.99 52.39 54.51 52,195,079 53.521 -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 54.98 54.94 54.98 54.79 56.16 28,081,938 55.160 -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 55.64 55.64 55.69 55.41 56.59 22,956,497 55.819 -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 55.74 55.69 55.74 55.55 56.68 27,285,367 55.944 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 55.50 55.50 55.55 55.17 56.54 33,334,704 55.685 -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 56.40 56.35 56.40 56.35 57.67 32,247,376 56.995 -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 56.96 56.91 56.96 56.44 57.72 58,869,378 56.949 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 56.35 56.30 56.35 56.07 57.43 29,676,769 56.544 -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 56.91 56.91 56.96 56.44 57.34 31,999,243 56.953 -0.10%
2024-05-28 0 61.65 61.65 61.70 60.90 61.90 15,617,758 960,846,965 61.523 56.97 56.97 57.02 56.28 57.20 16,900,487 56.853 -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 57.06 57.06 57.11 55.58 57.48 23,105,493 56.673 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 55.86 55.86 55.91 55.54 56.83 26,982,078 56.005 -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 56.97 56.97 57.02 56.46 57.89 20,953,074 57.065 -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 57.57 57.57 57.62 56.92 58.13 43,515,300 57.586 -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 57.89 57.85 57.89 57.16 59.14 43,979,649 57.980 -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 60.21 60.16 60.21 60.11 61.13 24,868,479 60.547 -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 60.34 60.34 60.44 58.63 60.62 35,277,689 59.804 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 58.40 58.40 58.45 57.43 59.23 40,315,368 58.311 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 58.13 58.08 58.13 57.62 59.88 35,529,386 58.316 -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 59.51 59.42 59.51 58.40 59.74 31,785,817 59.270 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 59.33 59.28 59.33 58.03 59.70 56,877,639 58.957 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 58.03 57.99 58.03 56.74 58.36 47,419,304 57.448 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 56.60 56.60 56.65 56.05 56.97 55,214,596 56.598 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 56.60 56.55 56.60 56.00 58.22 42,367,035 56.696 -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 57.76 57.71 57.76 56.05 57.99 65,442,167 57.235 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 56.69 56.65 56.69 55.86 57.16 98,893,809 56.167 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 54.85 54.80 54.85 53.18 55.26 86,114,151 54.291 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 53.41 53.37 53.41 53.27 54.15 63,086,918 53.589 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 52.95 52.90 52.95 52.67 54.61 141,319,817 53.513 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 49.90 49.90 49.95 47.68 50.32 90,157,123 49.223 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 47.64 47.64 47.68 46.39 48.19 63,412,751 47.325 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 46.62 46.62 46.67 45.56 46.85 55,919,529 46.310 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 45.05 45.00 45.05 44.54 45.23 31,901,965 44.977 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 44.50 44.45 44.50 44.22 45.00 31,208,737 44.461 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 43.62 43.57 43.62 43.16 44.45 57,313,297 43.816 -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 44.22 44.17 44.22 43.99 45.00 62,760,658 44.410 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 43.25 43.20 43.25 42.51 43.80 48,027,969 43.224 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 42.51 42.46 42.51 41.82 42.88 83,719,545 42.329 -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 43.66 43.66 43.71 43.39 44.63 67,435,386 43.938 -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 44.91 44.91 44.96 44.91 47.22 92,157,670 45.553 -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 47.68 47.68 47.73 46.57 47.78 51,154,583 47.305 -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 48.05 48.05 48.10 47.91 48.79 38,701,570 48.296 -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 48.24 48.24 48.28 48.15 49.30 23,257,097 48.502 -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 48.33 48.33 48.38 48.05 49.21 43,753,348 48.603 -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 49.58 49.58 49.62 48.88 50.41 55,563,992 49.612 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 48.98 48.93 48.98 48.79 49.90 35,671,750 49.178 -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 49.72 49.67 49.72 49.39 50.73 62,603,004 49.532 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 48.56 48.56 48.61 46.34 49.07 99,711,427 47.749 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 48.56 48.56 48.61 48.42 50.13 72,813,915 49.098 -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 50.13 50.13 50.18 48.24 50.55 82,940,653 49.789 -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 50.64 50.64 50.73 50.55 51.56 36,618,989 50.975 -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 51.70 51.70 51.75 51.52 52.67 33,182,049 51.875 -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 52.72 52.72 52.77 52.26 53.37 65,437,468 52.890 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 51.75 51.75 51.84 51.75 53.04 67,161,668 52.206 -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 53.04 53.00 53.04 52.72 54.06 57,610,190 53.300 -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 54.57 54.57 54.61 54.52 56.05 60,676,946 55.182 -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 56.37 56.32 56.37 56.05 57.02 51,639,373 56.488 -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 57.53 57.48 57.53 56.97 60.16 46,727,834 57.842 -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 59.93 59.93 59.97 58.87 60.48 30,020,590 59.972 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 59.60 59.56 59.60 57.43 59.97 33,747,219 58.891 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 57.53 57.48 57.53 56.83 57.66 18,483,939 57.080 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 56.83 56.83 56.88 55.40 57.29 22,909,590 56.542 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 55.17 55.17 55.22 55.12 56.28 32,406,717 55.571 -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 55.68 55.63 55.68 55.03 56.19 46,571,124 55.477 -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 56.19 56.14 56.19 55.91 58.22 30,370,814 56.692 -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 58.45 58.45 58.50 57.29 58.45 20,469,919 58.008 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 57.80 57.80 57.94 57.02 58.40 28,813,143 57.888 -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 58.77 58.77 58.82 57.85 59.42 31,651,468 58.807 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 58.45 58.40 58.50 58.26 59.79 28,453,599 58.796 -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 59.00 59.00 59.05 57.76 59.28 27,792,687 58.428 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 58.96 58.96 59.00 58.13 59.65 19,733,827 58.835 -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 59.84 59.79 59.84 59.51 60.76 21,538,267 59.935 -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 60.44 60.39 60.44 59.70 61.64 25,365,219 60.560 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 60.25 60.21 60.25 57.62 60.99 28,750,454 59.802 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 58.91 58.87 58.91 58.50 59.65 24,083,097 59.117 -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 59.33 59.33 59.37 59.19 60.16 23,114,959 59.733 -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 59.42 59.37 59.42 57.99 59.79 27,360,294 59.151 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 58.50 58.50 58.54 57.80 59.28 21,561,845 58.507 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 57.94 57.85 57.94 56.74 57.94 30,404,033 57.530 -0.16%
2024-02-09 0 62.80 62.80 62.90 61.80 62.90 10,060,996 627,245,476 62.344 58.03 58.03 58.13 57.11 58.13 10,887,333 57.612 -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 58.13 58.08 58.13 57.53 58.87 26,284,442 58.297 -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 58.40 58.40 58.45 58.17 60.34 39,638,223 59.296 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 57.57 57.57 57.62 55.08 57.99 47,512,741 56.698 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 55.68 55.68 55.72 55.08 56.32 28,020,945 55.701 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 55.22 55.22 55.26 54.89 57.76 37,492,773 55.949 -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 56.51 56.46 56.51 56.19 57.66 27,363,007 56.744 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 56.32 56.32 56.37 55.72 57.62 34,131,174 56.364 -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 57.29 57.29 57.34 57.11 58.77 35,321,259 57.905 -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 59.88 59.88 59.93 59.88 60.85 31,847,752 60.171 -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 60.02 59.93 60.02 59.28 60.71 25,527,335 60.074 -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 60.11 60.11 60.16 58.77 60.67 40,770,491 59.761 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 58.13 58.08 58.13 56.42 58.73 36,230,614 57.392 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 56.60 56.55 56.60 53.83 57.29 45,717,922 55.807 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 54.61 54.57 54.61 54.01 56.14 28,980,146 55.035 -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 55.86 55.86 55.95 54.80 57.06 45,125,256 56.122 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 54.75 54.71 54.75 53.64 55.17 41,936,042 54.551 -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 55.08 55.08 55.12 54.61 58.08 41,816,593 55.682 -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 57.80 57.76 57.80 57.53 60.44 27,001,595 58.520 -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 59.88 59.88 59.97 59.00 60.44 19,551,253 59.747 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 58.63 58.63 58.68 58.31 59.05 28,605,295 58.558 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 58.26 58.26 58.36 57.43 59.14 22,427,405 58.352 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 57.71 57.66 57.71 56.60 58.50 32,450,171 57.934 -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 58.77 58.73 58.77 57.94 59.28 19,565,302 58.787 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 58.22 58.22 58.26 58.13 60.48 21,477,806 58.867 -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 59.51 59.42 59.51 58.82 60.11 19,212,054 59.496 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 59.37 59.33 59.37 58.77 60.44 18,122,877 59.396 -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 59.93 59.84 59.93 59.47 60.30 16,924,192 59.841 -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 60.67 60.67 60.71 60.39 62.93 16,917,175 60.999 -3.53%
2023-12-29 0 68.05 68.05 68.10 67.35 68.20 14,067,841 955,526,321 67.923 62.89 62.89 62.93 62.24 63.02 15,223,272 62.767 -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 62.93 62.93 62.98 61.68 62.98 25,463,338 62.415 1.87%
2023-12-27 0 66.85 66.80 66.85 65.85 67.05 14,553,182 970,013,966 66.653 61.78 61.73 61.78 60.85 61.96 15,748,475 61.594 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 61.59 61.55 61.59 61.27 62.65 19,818,238 62.032 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 61.22 61.18 61.22 60.85 61.87 18,140,817 61.287 -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 62.19 62.15 62.19 61.04 63.07 17,765,551 62.158 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 61.41 61.36 61.41 61.04 62.01 17,634,032 61.505 -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 61.96 61.96 62.01 61.96 62.93 29,845,113 62.400 -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 62.75 62.65 62.75 61.22 62.75 56,536,017 62.187 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 60.39 60.25 60.39 59.47 60.99 40,587,789 60.193 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 58.31 58.31 58.40 58.03 58.82 22,876,208 58.466 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 58.08 58.08 58.17 57.20 58.40 34,162,656 57.927 -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 58.73 58.68 58.73 58.08 59.65 23,825,355 58.824 -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 59.00 58.96 59.00 57.53 59.70 34,992,967 58.857 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 57.89 57.85 57.89 57.11 58.22 36,129,758 57.787 -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 58.40 58.40 58.45 56.92 58.96 54,703,181 58.099 -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 58.73 58.68 58.73 57.76 60.07 50,958,967 58.782 -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 61.18 61.18 61.22 59.70 61.87 36,651,137 61.200 -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 61.78 61.78 61.87 61.73 62.79 36,050,806 62.118 -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 62.28 62.28 62.33 61.73 64.32 61,713,847 62.432 -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 63.95 63.90 63.95 63.39 65.43 25,017,667 64.239 -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 64.83 64.78 64.83 64.13 65.33 25,552,976 64.760 -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 65.06 65.06 65.10 64.46 66.26 24,022,073 65.154 -1.40%
2023-11-24 0 71.40 71.40 71.45 71.30 72.75 13,790,063 989,598,722 71.762 65.98 65.98 66.03 65.89 67.23 14,922,679 66.315 -2.79%
2023-11-23 0 73.45 73.35 73.45 71.95 73.60 10,744,243 782,700,525 72.848 67.88 67.78 67.88 66.49 68.01 11,626,697 67.319 0.62%
2023-11-22 0 73.00 72.90 73.00 71.85 73.00 12,530,901 910,101,714 72.629 67.46 67.37 67.46 66.40 67.46 13,560,098 67.116 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 67.09 67.04 67.09 66.86 68.38 15,496,105 67.633 -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 67.69 67.64 67.69 66.90 67.92 21,301,456 67.583 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 67.37 67.32 67.37 66.17 67.69 23,099,875 67.191 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 67.14 67.09 67.14 66.44 67.97 17,288,182 67.250 -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 68.20 68.06 68.20 67.04 68.38 37,405,447 67.846 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 65.89 65.75 65.89 65.66 66.77 18,186,045 66.001 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 65.15 65.10 65.15 63.86 65.29 16,890,560 64.787 1.66%
2023-11-10 0 69.35 69.30 69.35 68.55 69.80 14,163,219 983,316,017 69.427 64.09 64.04 64.09 63.35 64.50 15,326,483 64.158 -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 64.69 64.64 64.69 63.86 64.87 19,695,617 64.539 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 64.18 64.13 64.18 63.81 64.83 24,240,946 64.331 -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 65.06 65.01 65.06 65.01 66.26 21,255,136 65.492 -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 67.04 67.00 67.04 66.90 68.80 35,857,316 67.511 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 65.52 65.52 65.56 63.72 65.98 30,400,494 65.206 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 63.12 63.12 63.21 62.84 64.18 19,339,637 63.319 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 62.28 62.28 62.33 61.36 62.65 19,261,959 62.159 -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 62.70 62.70 62.75 62.47 63.72 21,077,158 62.973 -1.24%
2023-10-30 0 68.70 68.70 68.75 67.35 68.90 13,647,009 932,383,534 68.321 63.49 63.49 63.53 62.24 63.67 14,767,875 63.136 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 63.49 63.44 63.49 62.52 63.72 19,914,496 63.283 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 62.56 62.52 62.56 61.68 62.75 22,727,006 62.337 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 61.91 61.91 62.01 61.82 63.21 19,347,147 62.360 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 61.55 61.55 61.68 60.62 61.87 22,086,214 61.448 -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 61.87 61.87 61.91 60.44 62.05 26,484,231 61.520 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 61.68 61.64 61.68 61.50 63.02 37,222,454 62.246 -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 63.99 63.99 64.04 63.39 64.73 19,042,291 64.061 -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 64.13 64.09 64.13 63.62 64.50 19,127,643 64.005 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 63.12 63.07 63.12 62.84 64.09 20,601,853 63.319 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 63.12 63.07 63.12 62.56 63.76 29,801,614 63.475 -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 64.69 64.64 64.69 64.27 65.20 34,262,975 64.823 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 63.58 63.58 63.62 63.39 64.36 37,015,119 63.836 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 62.19 62.19 62.28 62.19 63.25 23,924,764 62.561 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 62.15 62.10 62.15 61.18 63.02 23,330,371 62.231 -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 62.38 62.33 62.38 61.78 62.70 43,695,332 62.245 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 60.94 60.90 60.94 60.53 61.27 25,107,516 61.041 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 60.44 60.39 60.44 59.79 60.85 54,068,193 60.217 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 59.51 59.47 59.51 58.22 59.70 57,183,161 59.244 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 59.00 58.96 59.00 58.22 60.21 41,930,439 59.157 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 58.13 58.03 58.13 57.71 59.14 46,698,830 58.374 -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 59.19 59.14 59.19 56.88 59.33 55,129,978 58.117 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 56.97 56.92 56.97 56.51 58.54 38,884,060 57.249 -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 58.77 58.73 58.77 58.40 60.71 25,517,770 59.089 -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 60.39 60.39 60.44 59.37 60.39 50,263,240 59.853 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 59.65 59.65 59.70 59.51 60.39 20,959,580 59.792 -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 60.57 60.57 60.62 59.65 60.76 18,187,015 60.203 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 60.30 60.30 60.34 59.70 60.44 20,197,890 60.109 -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 60.44 60.39 60.44 60.30 62.42 30,180,530 61.038 -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 61.50 61.50 61.55 60.57 62.38 37,355,359 61.441 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 60.57 60.57 60.62 60.16 62.38 37,205,661 61.322 -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 61.96 61.96 62.01 61.55 63.12 34,742,532 61.962 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 61.50 61.45 61.50 60.76 61.96 26,388,678 61.340 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 61.27 61.22 61.27 59.51 62.15 64,533,836 60.681 -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 62.45 62.45 62.49 62.17 63.00 28,012,927 62.504 -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 63.18 63.18 63.23 61.99 63.46 42,343,708 62.819 -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 63.73 63.69 63.73 63.46 65.66 31,104,127 64.085 -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 66.08 66.03 66.08 64.79 66.08 34,383,113 65.487 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 65.39 65.34 65.39 64.88 66.35 30,413,944 65.446 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 65.39 65.34 65.39 65.11 66.63 38,630,587 65.727 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 64.70 64.65 64.70 63.04 65.20 26,219,924 64.431 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 62.82 62.77 62.82 62.22 63.73 28,957,783 62.797 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 62.13 62.08 62.13 61.99 63.73 26,958,904 62.544 -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 64.01 63.96 64.01 62.95 65.85 36,836,925 64.065 -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 64.24 64.19 64.24 62.82 64.93 31,097,251 63.905 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 62.68 62.63 62.68 61.90 63.41 37,138,335 62.542 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 61.90 61.81 61.90 61.39 63.83 40,521,065 62.090 -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 63.96 63.92 63.96 63.55 65.02 32,620,116 64.185 -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 64.79 64.74 64.79 62.77 65.16 44,261,168 64.132 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 64.15 64.10 64.15 63.55 64.74 35,420,940 64.168 -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 65.02 65.02 65.07 64.47 66.12 35,226,688 65.160 -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 66.03 65.98 66.03 64.42 66.35 33,657,553 65.762 -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 66.95 66.95 66.99 66.95 68.74 31,097,186 67.702 -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 67.73 67.68 67.73 66.17 68.05 30,090,650 67.332 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 65.85 65.85 65.89 65.16 66.53 35,425,598 65.729 -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 66.58 66.53 66.58 66.08 67.22 32,036,535 66.579 -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 67.96 67.96 68.00 67.73 68.56 22,864,680 68.145 -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 68.00 68.00 68.10 67.82 69.98 27,120,304 68.595 -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 69.15 69.11 69.15 67.54 69.89 58,207,416 68.295 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 69.11 69.11 69.15 69.11 70.30 25,709,992 69.693 -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 70.85 70.81 70.85 70.53 72.04 21,178,607 71.190 -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 71.08 71.08 71.13 70.76 72.41 36,952,635 71.404 -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 71.59 71.54 71.59 70.44 72.04 28,496,865 71.491 -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 71.82 71.82 71.86 71.08 72.23 21,766,354 71.719 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 70.76 70.76 70.81 69.79 70.85 18,727,590 70.403 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 70.67 70.67 70.71 69.84 71.13 31,304,429 70.662 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 69.52 69.52 69.57 69.01 70.90 27,443,028 69.871 -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 72.18 72.14 72.18 70.94 72.69 19,510,593 71.867 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 71.08 70.99 71.08 70.62 72.04 24,050,273 71.265 -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 72.09 72.04 72.09 71.40 72.92 20,588,528 72.238 -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 73.15 73.10 73.15 72.69 74.11 20,243,087 73.346 -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 73.93 73.93 73.97 73.93 75.03 13,731,489 74.306 -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 74.39 74.34 74.39 73.56 74.52 23,103,627 74.193 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 72.18 72.14 72.18 71.17 72.27 13,999,442 71.836 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 71.17 71.17 71.22 70.58 72.27 15,789,042 71.412 1.11%
2023-07-10 0 76.65 76.60 76.65 76.35 78.15 12,826,346 987,200,075 76.967 70.39 70.35 70.39 70.12 71.77 13,966,669 70.683 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 70.30 70.25 70.30 70.12 71.26 29,544,291 70.655 -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 70.90 70.90 70.94 70.90 73.79 26,331,870 71.743 -3.98%
2023-07-05 0 80.40 80.35 80.40 80.35 81.65 10,927,304 882,559,242 80.766 73.84 73.79 73.84 73.79 74.98 11,898,794 74.172 -1.41%
2023-07-04 0 81.55 81.50 81.55 80.75 81.65 9,029,314 733,909,529 81.281 74.89 74.85 74.89 74.16 74.98 9,832,063 74.645 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 74.39 74.29 74.39 73.24 74.62 18,083,694 73.876 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 72.64 72.64 72.69 72.09 73.88 20,889,888 72.876 -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 73.19 73.10 73.19 72.69 73.79 26,425,749 73.329 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 72.92 72.92 73.01 72.69 73.42 15,157,028 73.071 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 72.60 72.55 72.60 71.17 72.96 19,446,538 72.280 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 70.81 70.81 70.85 70.16 71.26 22,963,177 70.819 -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 71.77 71.77 71.82 70.90 73.51 28,478,962 71.931 -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 73.70 73.70 73.84 72.87 74.43 17,122,644 73.747 -1.35%
2023-06-20 0 81.35 81.35 81.40 80.90 82.10 10,002,722 814,888,629 81.467 74.71 74.71 74.75 74.29 75.40 10,892,012 74.815 -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 75.40 75.35 75.40 74.98 76.04 17,271,485 75.457 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 75.08 75.03 75.08 74.39 75.72 29,580,251 75.052 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 74.75 74.75 74.80 74.39 76.27 26,019,007 75.022 -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 75.44 75.44 75.58 75.12 76.18 17,219,215 75.542 -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 75.86 75.81 75.86 73.88 76.04 27,969,246 75.047 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 74.89 74.89 74.94 73.93 75.17 18,742,041 74.481 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 74.16 74.16 74.20 73.28 74.57 14,899,666 74.035 -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 74.66 74.62 74.66 73.65 75.03 18,823,204 74.523 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 73.42 73.38 73.42 73.19 74.66 15,231,329 73.789 0.57%
2023-06-06 0 79.50 79.50 79.55 79.30 81.20 12,131,742 971,210,897 80.055 73.01 73.01 73.06 72.83 74.57 13,210,312 73.519 -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 73.38 73.33 73.38 71.77 73.65 21,555,504 72.994 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 71.63 71.49 71.63 70.16 71.63 28,989,718 71.225 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 69.06 69.01 69.06 68.97 70.30 33,321,581 69.444 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 68.97 68.97 69.06 68.74 70.25 49,118,838 69.075 -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 70.25 70.21 70.25 69.61 70.94 15,313,535 70.174 -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 70.35 70.30 70.35 70.02 71.40 25,103,560 70.564 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 70.25 70.21 70.25 69.47 70.71 16,964,738 70.059 -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 70.76 70.71 70.76 70.58 72.41 20,825,257 71.132 -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 71.91 71.86 71.91 71.72 72.92 15,725,719 72.183 -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 72.38 72.38 72.47 71.39 73.33 16,908,972 72.475 1.33%
2023-05-19 0 78.90 78.90 78.95 78.05 79.65 12,144,143 959,067,010 78.974 71.43 71.43 71.48 70.66 72.11 13,414,079 71.497 -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 71.75 71.70 71.75 71.25 73.24 16,145,088 72.143 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 71.70 71.66 71.70 71.57 73.69 16,899,217 72.502 -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 73.51 73.47 73.51 73.20 75.50 14,201,543 74.067 -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 74.33 74.28 74.33 71.88 74.78 14,141,919 73.572 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 72.20 72.20 72.25 71.97 73.60 15,689,587 72.433 -1.48%
2023-05-11 0 80.95 80.90 80.95 80.80 82.15 11,488,841 934,208,748 81.314 73.29 73.24 73.29 73.15 74.37 12,690,251 73.616 -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 73.33 73.29 73.33 72.56 73.42 16,311,681 72.979 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 73.24 73.15 73.24 72.88 75.41 20,653,960 74.051 -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 76.05 75.96 76.05 74.33 76.23 17,731,091 75.372 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 73.83 73.78 73.83 72.97 76.82 28,497,455 74.652 -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 76.45 76.41 76.50 75.05 76.73 19,247,116 76.181 -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 76.50 76.36 76.50 75.64 76.86 15,322,303 76.299 -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 77.36 77.22 77.36 76.82 78.58 23,362,213 77.598 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 76.91 76.91 76.95 76.59 78.40 34,435,577 77.255 -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 77.13 77.04 77.13 76.41 78.40 28,617,598 77.310 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 75.91 75.87 75.91 74.64 76.27 21,377,935 75.693 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 74.92 74.87 74.92 74.37 75.50 15,796,205 74.818 0.36%
2023-04-24 0 82.45 82.45 82.50 81.30 83.65 11,012,163 906,239,501 82.294 74.64 74.64 74.69 73.60 75.73 12,163,726 74.503 -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 74.96 74.87 74.96 74.37 75.87 20,888,104 75.058 -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 75.82 75.73 75.82 75.32 76.59 19,588,542 75.712 -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 76.95 76.91 76.95 76.82 77.99 13,039,309 77.351 -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 77.63 77.59 77.63 76.95 78.04 13,065,046 77.513 -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 77.77 77.72 77.77 75.69 77.86 21,380,819 77.108 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 76.55 76.50 76.55 75.91 76.95 17,585,551 76.418 -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 76.73 76.68 76.73 76.00 77.18 15,487,484 76.587 -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 77.54 77.32 77.54 76.27 77.77 18,706,919 77.288 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 76.50 76.32 76.50 75.46 77.22 22,827,407 76.173 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 75.78 75.73 75.78 75.41 76.77 19,580,873 76.088 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 75.59 75.59 75.82 75.46 76.95 21,442,963 75.983 -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 75.69 75.50 75.69 74.15 75.78 22,268,334 75.012 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 74.83 74.78 74.83 74.28 76.23 26,851,089 75.180 -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 75.14 75.14 75.19 74.37 75.46 18,972,848 75.054 -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 75.23 75.14 75.23 74.69 76.18 24,756,883 75.300 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 74.10 74.06 74.10 73.11 74.78 23,104,408 74.078 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 72.92 72.92 72.97 71.97 74.15 24,402,276 72.934 -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 73.83 73.78 73.83 72.52 74.19 18,095,611 73.625 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 73.42 73.38 73.42 71.39 73.60 20,740,853 72.789 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 73.01 72.88 73.01 71.29 73.24 30,166,530 72.464 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 70.48 70.48 70.53 69.48 70.84 37,038,276 70.357 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 68.49 68.49 68.53 67.81 70.98 40,044,115 68.974 -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 71.48 71.43 71.48 69.08 71.84 49,682,495 70.720 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 69.17 69.12 69.17 68.04 69.71 51,377,284 69.061 -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 72.88 72.83 72.88 71.93 74.92 31,531,091 73.148 -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 73.11 73.06 73.11 71.20 75.64 46,266,963 73.187 -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 76.45 76.32 76.45 74.01 76.64 35,875,715 75.685 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 73.83 73.83 73.92 73.78 77.32 29,351,111 74.634 -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 77.41 77.36 77.41 76.73 78.31 22,176,152 77.521 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 76.73 76.73 76.77 75.91 77.54 17,430,182 76.733 -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 78.36 78.31 78.36 77.63 80.03 17,177,164 78.886 -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 78.45 78.45 78.54 77.68 79.08 15,214,955 78.474 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 78.04 77.99 78.04 77.77 79.62 17,212,748 78.507 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 77.99 77.90 77.99 77.36 78.45 18,513,000 77.903 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 77.41 77.41 77.50 75.41 77.95 22,854,952 76.670 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 75.37 75.32 75.37 74.92 76.41 29,841,486 75.488 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 74.37 74.33 74.37 71.75 74.60 19,927,515 73.640 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 73.51 73.51 73.56 72.65 73.97 20,201,225 73.397 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 73.42 73.42 73.56 73.38 74.42 21,555,685 73.867 -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 74.60 74.60 74.78 74.28 75.64 15,570,710 74.866 -0.12%
2023-02-21 0 82.50 82.50 82.55 82.15 83.85 10,584,560 874,813,390 82.650 74.69 74.69 74.73 74.37 75.91 11,691,407 74.825 -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 75.37 75.32 75.37 74.73 76.18 19,119,346 75.497 -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 75.73 75.73 75.78 75.69 76.68 15,319,638 76.010 -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 77.13 77.13 77.32 76.36 78.31 15,721,864 77.328 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 76.14 76.09 76.14 75.87 77.59 18,970,217 76.491 -2.55%
2023-02-14 0 86.30 86.30 86.35 85.95 87.00 10,809,785 933,416,330 86.349 78.13 78.13 78.18 77.81 78.76 11,940,185 78.174 0.29%
2023-02-13 0 86.05 86.05 86.10 84.90 86.15 9,557,135 818,896,131 85.684 77.90 77.90 77.95 76.86 77.99 10,556,543 77.572 -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 78.04 78.04 78.08 77.86 80.26 27,440,832 78.653 -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 79.53 79.53 79.58 77.00 79.99 19,713,852 78.946 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 77.59 77.50 77.59 77.13 78.36 15,826,040 77.573 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 77.32 77.27 77.32 76.59 77.63 17,409,916 77.257 -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 77.50 77.45 77.50 76.68 77.90 28,030,539 77.377 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 76.91 76.91 76.95 75.82 77.18 28,749,061 76.583 -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 77.27 77.27 77.32 76.73 79.35 32,338,041 77.777 -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 78.72 78.72 78.76 78.13 81.21 28,165,467 79.153 -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 80.17 80.17 80.21 79.49 82.07 24,630,194 80.651 -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 80.89 80.80 80.89 80.21 82.07 38,406,663 81.063 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 80.57 80.57 80.62 79.85 81.62 23,076,763 80.578 -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 81.48 81.21 81.48 80.35 81.66 34,076,952 81.108 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 79.31 79.26 79.31 78.04 79.90 24,800,392 78.910 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 79.17 79.08 79.17 77.81 79.53 16,834,588 78.773 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 78.54 78.45 78.54 77.22 78.58 20,437,357 77.959 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 77.50 77.50 77.54 77.27 79.22 24,839,216 78.000 -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 79.62 79.62 79.67 78.13 80.03 24,473,924 79.319 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 79.62 79.58 79.62 79.08 80.94 26,310,505 79.799 -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 80.03 79.99 80.03 77.41 80.03 38,894,903 78.895 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 77.63 77.63 77.68 77.22 79.08 28,753,444 78.198 -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 78.18 78.18 78.27 77.68 79.71 31,308,166 78.387 -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 79.04 79.04 79.08 78.18 81.03 42,112,218 79.108 -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 79.85 79.85 79.90 78.31 80.53 37,152,577 79.489 -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 80.66 80.66 80.89 80.48 84.78 40,093,999 81.636 -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 82.70 82.66 82.70 80.30 82.70 33,259,053 81.365 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 79.94 79.85 79.94 76.41 80.26 22,378,945 78.631 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 78.58 78.58 78.76 77.81 79.62 19,609,461 78.743 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 77.04 77.04 77.13 76.23 77.32 22,126,422 77.001 -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 78.67 78.67 78.76 78.67 80.53 29,364,395 79.301 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 78.49 78.49 78.54 75.28 79.17 32,663,097 78.050 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 75.96 75.91 75.96 75.46 78.40 33,097,519 76.547 -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 76.32 76.32 76.41 75.87 77.22 18,086,736 76.556 -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 76.64 76.55 76.64 74.96 76.95 17,529,331 76.223 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 75.64 75.64 75.69 75.28 77.22 17,144,115 76.010 -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 76.59 76.59 76.68 75.41 77.77 37,382,018 76.625 -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 76.64 76.64 76.77 75.14 77.22 30,931,535 76.450 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 76.14 76.09 76.14 75.50 78.31 32,718,054 76.793 -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 78.58 78.54 78.58 76.68 78.85 28,936,434 77.921 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 76.95 76.95 77.00 75.69 77.68 25,856,223 77.067 -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 77.41 77.36 77.41 75.14 78.22 39,402,834 77.256 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 75.82 75.78 75.82 72.06 76.50 40,065,327 74.851 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 72.25 72.25 72.29 71.79 76.41 43,262,656 74.180 -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 76.23 76.18 76.23 74.01 76.32 26,139,037 75.389 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 75.50 75.46 75.50 73.38 75.96 37,548,445 74.891 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 72.11 72.11 72.20 71.88 72.97 35,020,675 72.295 -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 72.74 72.70 72.74 72.15 74.24 43,098,575 72.757 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 71.07 71.02 71.07 69.39 71.29 56,027,628 70.714 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 68.99 68.90 68.99 65.64 69.12 36,762,993 67.679 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 65.46 65.46 65.50 63.42 65.91 31,364,103 64.645 -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 67.49 67.49 67.54 66.86 68.22 15,575,698 67.652 -0.53%
2022-11-24 0 74.95 74.95 75.00 74.25 75.30 12,748,848 954,538,090 74.872 67.85 67.85 67.90 67.22 68.17 14,082,019 67.784 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 67.54 67.40 67.54 66.36 67.90 16,733,846 67.405 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 67.13 67.13 67.27 66.77 68.99 23,900,019 67.359 -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 67.45 67.36 67.45 65.73 67.54 22,189,823 66.843 -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 68.90 68.85 68.90 68.35 70.07 28,665,412 69.064 -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 69.17 69.08 69.17 66.95 69.89 29,061,638 68.457 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 68.85 68.85 68.90 66.99 69.48 31,398,432 68.159 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 68.62 68.62 68.67 68.26 69.57 33,013,189 68.660 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 68.53 68.49 68.53 68.13 69.85 46,920,745 68.773 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 66.13 66.09 66.13 64.01 66.54 46,369,128 65.348 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 60.79 60.75 60.79 60.07 61.61 18,784,554 60.732 -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 61.61 61.56 61.61 60.75 62.11 19,316,617 61.427 -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 62.20 62.15 62.20 60.88 62.29 31,309,200 61.752 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 61.29 61.20 61.29 59.25 62.01 40,718,606 60.636 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 59.34 59.30 59.34 56.49 60.11 71,988,509 58.889 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 56.76 56.58 56.76 56.27 58.03 24,913,234 56.985 -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 57.85 57.85 57.94 56.63 58.76 59,306,870 57.777 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 57.40 57.35 57.40 54.14 58.08 43,641,193 56.640 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 53.82 53.78 53.82 51.83 54.59 35,566,419 53.638 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 52.46 52.46 52.51 51.92 56.31 40,731,074 53.640 -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 54.86 54.82 54.86 54.27 56.31 36,405,585 55.135 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 53.50 53.50 53.55 52.46 54.68 42,749,773 53.543 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 52.60 52.60 52.69 52.19 54.55 68,803,024 53.202 -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 54.05 54.05 54.09 53.82 58.98 68,987,262 55.441 -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 59.71 59.71 59.75 59.16 60.97 23,784,033 59.990 -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 60.70 60.66 60.70 59.66 61.47 21,819,670 60.571 -1.40%
2022-10-19 0 68.00 68.00 68.05 67.60 69.25 14,146,862 967,728,544 68.406 61.56 61.56 61.61 61.20 62.69 15,626,226 61.930 -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 61.88 61.83 61.88 60.52 62.29 24,043,204 61.464 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 61.25 61.20 61.25 60.25 61.74 21,856,061 61.070 -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 61.43 61.38 61.43 61.38 63.46 24,750,945 62.326 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 60.34 60.29 60.34 60.20 62.47 23,782,884 61.233 -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 62.06 62.01 62.06 60.29 62.60 31,038,159 61.674 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 60.93 60.88 60.93 60.61 62.33 27,248,396 61.302 -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 62.47 62.47 62.60 62.15 63.37 27,555,026 62.751 -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 63.78 63.78 63.83 63.19 64.41 24,411,499 63.808 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 63.42 63.42 63.46 62.15 63.87 31,348,656 63.342 -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 63.55 63.51 63.55 60.97 63.55 61,319,323 62.397 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 59.16 59.12 59.16 58.39 59.34 20,813,636 58.988 -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 59.25 59.25 59.30 58.03 59.93 27,364,134 59.194 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 58.53 58.53 58.57 58.21 60.25 30,187,066 59.081 -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 59.39 59.30 59.39 58.62 61.11 34,861,464 59.995 -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 61.47 61.47 61.52 61.43 62.15 22,684,011 61.628 -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 61.88 61.88 61.92 61.47 62.69 26,888,229 61.973 -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 62.51 62.51 62.56 62.33 63.10 23,993,975 62.733 -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 63.01 62.97 63.01 62.51 63.64 26,768,932 63.088 -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 64.55 64.50 64.55 64.01 64.96 21,189,523 64.555 -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 64.87 64.87 64.91 64.46 65.14 21,020,989 64.783 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 64.46 64.41 64.46 63.83 64.87 16,060,330 64.437 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 64.46 64.46 64.50 63.55 64.73 34,188,332 64.324 -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 64.73 64.69 64.73 64.32 65.55 20,365,632 64.814 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 64.73 64.73 64.78 64.55 65.91 27,927,945 65.045 -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 66.54 66.54 66.63 66.36 68.04 26,192,762 67.065 -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 67.67 67.63 67.67 65.18 67.76 26,186,733 66.935 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 64.86 64.82 64.86 64.64 65.63 19,035,973 65.049 -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 65.76 65.72 65.76 64.86 65.94 25,524,867 65.503 -1.88%
2022-09-06 0 74.45 74.45 74.50 74.20 75.40 12,812,894 957,310,117 74.715 67.02 67.02 67.07 66.80 67.88 14,232,329 67.263 -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 67.66 67.61 67.66 66.48 67.79 26,997,840 67.123 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 66.71 66.66 66.71 66.17 67.75 30,700,459 66.741 -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 67.75 67.75 67.79 66.93 67.79 21,297,319 67.501 -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 68.38 68.33 68.38 67.34 68.96 30,358,411 68.207 -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 68.83 68.78 68.83 68.06 69.82 26,712,848 68.833 -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 69.82 69.82 69.86 68.92 70.18 19,870,894 69.767 -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 70.40 70.40 70.45 70.18 71.80 28,302,389 70.753 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 69.95 69.91 69.95 66.89 70.18 28,511,640 69.230 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 66.75 66.75 66.80 66.53 67.57 17,673,122 66.864 -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 67.57 67.52 67.57 67.11 68.15 19,279,149 67.492 -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 67.66 67.61 67.66 66.93 68.20 18,508,818 67.662 -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 67.88 67.84 67.88 67.57 68.38 15,655,318 67.933 -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 67.97 67.93 67.97 67.61 69.05 20,717,337 68.120 -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 68.56 68.51 68.56 68.47 69.95 18,725,511 68.947 -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 69.05 68.96 69.05 68.74 69.95 16,817,412 69.293 -0.58%
2022-08-15 0 77.15 77.15 77.20 77.05 78.35 10,267,285 795,760,948 77.505 69.46 69.46 69.50 69.37 70.54 11,404,713 69.775 -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 70.09 69.95 70.09 69.32 70.36 14,861,465 69.890 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 69.23 69.19 69.23 67.70 69.55 21,864,077 68.907 1.38%
2022-08-10 0 75.85 75.85 75.90 75.55 76.90 11,348,675 861,895,715 75.947 68.29 68.29 68.33 68.02 69.23 12,605,901 68.372 -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 69.46 69.41 69.46 68.74 70.40 15,118,826 69.569 0.19%
2022-08-08 0 77.00 77.00 77.10 76.15 77.30 9,527,946 731,876,699 76.814 69.32 69.32 69.41 68.56 69.59 10,583,469 69.153 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 69.14 69.14 69.19 68.78 69.82 15,227,550 69.243 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 69.10 69.05 69.10 68.24 70.00 25,197,584 68.846 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 67.38 67.34 67.38 67.25 68.15 27,177,094 67.570 -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 67.57 67.57 67.61 67.43 68.87 32,151,267 67.887 -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 69.50 69.50 69.55 69.10 70.18 28,813,840 69.550 -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 71.12 71.08 71.12 70.76 72.25 20,963,162 71.340 -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 71.93 71.89 71.93 71.35 72.47 31,269,955 71.990 -0.87%
2022-07-27 0 80.60 80.60 80.70 79.85 81.05 11,586,006 931,793,951 80.424 72.56 72.56 72.65 71.89 72.97 12,869,524 72.403 -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 73.28 73.28 73.33 71.98 73.46 18,825,839 72.660 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 72.16 72.16 72.20 71.30 72.65 19,590,903 71.962 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 71.57 71.53 71.57 70.81 71.75 18,601,788 71.277 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 71.30 71.26 71.30 70.94 74.18 42,258,731 72.065 -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 74.86 74.81 74.86 74.72 76.88 20,107,197 75.838 -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 75.22 75.17 75.22 74.18 75.49 19,106,401 74.966 -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 75.35 75.35 75.40 73.42 75.76 24,065,685 74.888 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 73.78 73.78 73.82 73.19 74.81 31,272,422 74.197 -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 74.59 74.54 74.59 74.09 75.31 22,318,134 74.719 -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 75.62 75.58 75.62 75.31 76.30 24,692,158 75.688 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 74.95 74.95 74.99 73.96 75.58 15,962,457 74.912 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 74.90 74.86 74.90 74.36 75.89 21,867,574 74.979 -2.29%
2022-07-08 0 85.15 85.10 85.15 84.30 85.65 11,743,725 998,754,930 85.046 76.66 76.61 76.66 75.89 77.11 13,044,716 76.564 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 76.48 76.48 76.52 74.99 76.97 18,076,627 76.294 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 76.16 76.12 76.16 74.77 77.42 26,244,541 76.252 -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 77.42 77.38 77.42 76.84 77.78 21,801,905 77.312 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 76.75 76.66 76.75 74.99 77.06 29,312,792 76.187 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 76.57 76.52 76.57 75.80 77.06 29,545,662 76.551 -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 77.06 76.97 77.06 76.70 78.01 39,144,153 77.236 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 76.30 76.21 76.30 74.41 76.30 31,882,394 75.457 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 74.59 74.50 74.59 72.92 74.68 26,480,424 73.966 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 72.56 72.52 72.56 71.35 72.79 17,297,174 72.199 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 71.53 71.53 71.62 70.49 72.16 20,190,726 71.322 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 70.94 70.94 71.08 70.94 72.52 34,170,414 71.847 -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 73.46 73.42 73.46 72.29 73.60 20,408,665 73.083 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 72.38 72.34 72.38 71.62 72.79 17,118,984 72.188 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 71.44 71.44 71.48 69.23 71.84 32,094,823 71.147 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 69.91 69.86 69.91 69.01 71.21 27,000,790 70.311 -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 70.94 70.94 71.03 70.27 71.35 25,123,678 70.958 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 70.76 70.72 70.76 69.64 70.85 22,668,516 70.231 -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 71.21 71.17 71.21 69.86 71.53 32,431,241 71.073 -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 72.83 72.79 72.83 71.66 73.33 35,752,559 72.584 -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 74.18 74.05 74.18 73.37 74.32 26,791,915 73.982 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 73.55 73.55 73.64 72.47 73.82 28,833,910 73.426 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 72.92 72.92 72.97 72.70 75.22 23,898,693 73.639 -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 74.14 74.09 74.14 72.11 74.18 24,410,956 73.309 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 72.02 72.02 72.07 71.17 72.52 20,856,987 71.878 -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 72.74 72.70 72.74 72.34 73.82 38,978,168 72.934 -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 72.83 72.79 72.83 72.11 73.33 73,677,946 72.809 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 72.56 72.52 72.56 71.93 73.15 26,753,385 72.453 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 71.35 71.30 71.35 70.76 72.11 28,606,167 71.351 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 69.37 69.32 69.37 68.47 70.18 19,131,227 69.189 -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 69.46 69.46 69.50 68.83 70.00 21,998,004 69.376 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 69.37 69.32 69.37 68.87 70.00 21,618,678 69.378 -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 69.97 69.92 69.97 69.13 71.21 37,596,797 69.927 -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 71.79 71.74 71.79 69.75 72.06 39,774,677 71.070 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 68.90 68.86 68.90 67.93 69.13 20,302,555 68.678 -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 69.35 69.30 69.35 68.64 71.26 32,929,721 69.518 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 68.86 68.81 68.86 66.55 69.04 31,162,725 68.208 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 65.75 65.57 65.75 65.09 65.80 18,093,927 65.452 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 65.04 65.04 65.09 64.11 65.71 31,101,318 64.941 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 64.33 64.29 64.33 63.58 65.35 29,862,940 64.475 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 63.98 63.93 63.98 63.75 64.91 36,106,198 64.284 -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 65.09 65.09 65.13 63.93 65.57 33,951,587 65.040 -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 65.71 65.71 65.80 65.53 66.64 23,419,095 65.996 -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 67.70 67.70 67.75 67.66 69.57 20,033,746 68.393 -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 68.15 68.15 68.19 67.62 68.59 22,894,252 68.057 -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 69.04 69.04 69.08 68.37 69.61 23,496,521 69.095 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 69.04 69.04 69.08 68.28 70.59 39,688,060 69.376 -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 69.17 69.17 69.21 67.79 69.39 26,360,050 68.926 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 67.93 67.93 67.97 66.68 68.68 28,887,605 67.814 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 66.46 66.42 66.46 65.80 67.04 33,107,334 66.568 -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 66.59 66.59 66.77 66.59 68.68 37,060,017 67.429 -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 69.48 69.48 69.52 68.90 70.28 21,976,206 69.626 -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 70.41 70.41 70.46 69.57 70.86 22,709,391 70.234 -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 70.68 70.63 70.68 69.66 71.48 24,098,624 70.584 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 69.57 69.57 69.61 68.41 70.15 31,687,854 69.336 -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 71.17 71.17 71.21 69.70 71.66 28,133,193 70.812 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 71.17 71.12 71.17 70.81 71.92 24,847,021 71.355 -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 71.79 71.79 71.83 70.86 72.45 22,426,654 71.632 -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 72.54 72.54 72.59 72.41 74.59 21,237,158 73.013 -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 74.94 74.94 74.99 72.68 74.94 21,480,506 74.301 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 73.08 73.03 73.08 72.54 73.88 16,830,795 73.260 -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 73.25 73.21 73.25 72.85 74.14 22,891,479 73.576 -1.67%
2022-04-04 0 83.90 83.85 83.90 82.40 83.90 11,640,170 971,613,995 83.471 74.50 74.45 74.50 73.17 74.50 13,109,360 74.116 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 73.74 73.70 73.74 72.63 73.79 19,916,714 73.413 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 73.21 73.21 73.25 72.90 74.59 29,900,631 73.505 -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 73.25 73.21 73.25 71.88 74.36 29,389,165 73.226 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 71.88 71.88 71.92 70.19 72.28 26,877,620 71.504 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 71.43 71.39 71.43 69.57 71.52 23,322,591 70.861 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 71.21 71.21 71.26 70.72 72.37 35,671,600 71.505 -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 73.52 73.52 73.56 73.03 74.85 40,610,586 73.914 -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 73.92 73.83 73.92 72.50 74.28 23,465,798 73.619 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 73.17 73.17 73.21 71.79 73.25 22,584,196 72.662 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 71.74 71.57 71.74 71.26 72.37 27,575,741 71.690 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 70.95 70.95 71.03 69.84 71.92 47,517,340 70.729 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 70.90 70.90 70.95 68.37 71.03 51,018,132 70.109 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 66.59 66.59 66.73 64.60 68.06 58,433,553 66.212 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 64.42 64.37 64.42 63.53 67.39 56,462,470 65.308 -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 68.86 68.86 68.90 67.97 69.44 51,499,607 68.543 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 68.59 68.55 68.59 65.66 69.04 57,239,130 67.884 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 66.55 66.51 66.55 65.31 66.99 36,226,846 66.050 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 63.53 63.53 63.58 62.29 64.29 46,148,383 63.375 -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 64.86 64.86 64.91 64.46 67.17 41,663,954 65.767 -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 66.68 66.68 66.73 65.75 68.37 41,085,025 67.266 -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 70.50 70.46 70.50 70.24 71.39 22,676,872 70.655 -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 71.70 71.66 71.70 71.12 72.28 22,947,478 71.681 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 70.63 70.59 70.63 70.32 71.35 22,093,597 71.045 -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 72.01 71.97 72.01 71.97 73.30 21,873,925 72.319 -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 72.14 72.14 72.32 71.57 72.72 34,960,430 72.100 -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 72.37 72.37 72.45 71.30 72.81 29,962,512 72.270 -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 72.63 72.63 72.68 72.01 73.79 35,535,320 72.710 -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 75.34 75.30 75.34 74.85 75.47 23,761,508 75.255 -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 75.47 75.43 75.47 74.63 76.98 25,070,630 75.631 -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 78.49 78.49 78.54 77.29 78.63 17,000,408 78.003 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 78.14 78.09 78.14 77.69 79.29 21,303,143 78.270 -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 79.29 79.07 79.29 77.96 80.80 33,495,615 79.377 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 78.40 78.36 78.40 77.47 78.67 21,968,785 78.163 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 76.98 76.94 76.98 76.05 77.78 26,005,864 76.993 -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 77.43 77.34 77.43 76.18 77.92 23,163,628 77.215 -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 77.52 77.29 77.52 76.14 77.74 29,988,143 77.071 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 76.58 76.54 76.58 76.36 77.92 15,758,960 76.887 -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 77.21 77.16 77.21 76.76 77.83 22,717,260 77.135 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 76.36 76.36 76.41 75.34 77.25 21,791,035 76.370 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 75.52 75.47 75.52 74.59 76.18 18,764,374 75.462 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 75.47 75.34 75.47 72.23 75.61 47,285,962 74.504 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 71.61 71.61 71.79 70.68 72.45 23,479,526 71.695 -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 71.79 71.79 71.83 71.52 74.76 40,307,107 72.458 -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 74.81 74.76 74.81 73.70 76.01 32,630,480 74.536 -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 76.18 76.18 76.23 75.74 76.85 21,477,750 76.241 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 75.78 75.78 75.87 75.03 77.21 36,926,628 75.876 -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 78.18 78.18 78.23 77.21 79.07 18,976,160 78.327 -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 78.85 78.85 78.89 78.32 82.13 39,183,783 79.568 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 78.76 78.71 78.76 75.52 78.76 54,784,939 77.764 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 74.45 74.23 74.45 73.61 74.59 27,761,701 74.117 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 73.08 73.03 73.08 72.45 74.59 17,256,459 73.150 -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 73.88 73.88 73.92 73.61 75.78 19,512,682 74.538 -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 75.03 74.99 75.03 73.92 75.21 40,507,556 74.514 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 73.43 73.39 73.43 73.08 73.88 53,059,652 73.522 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 72.28 72.23 72.28 70.59 72.59 44,677,293 71.715 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 69.79 69.79 69.84 69.48 70.81 27,282,761 70.048 -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 71.03 70.99 71.03 70.37 71.92 21,162,763 71.029 -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 71.92 71.88 71.92 71.21 72.32 39,937,891 71.708 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 70.81 70.77 70.81 69.35 70.90 17,511,752 70.283 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 69.79 69.75 69.79 69.48 71.39 22,651,175 70.642 -1.07%
2022-01-04 0 79.45 79.40 79.45 79.15 80.30 8,883,925 706,660,714 79.544 70.55 70.50 70.55 70.28 71.30 10,005,229 70.629 0.57%
2022-01-03 0 79.00 78.95 79.00 78.85 79.90 8,579,405 679,178,679 79.164 70.15 70.10 70.15 70.01 70.95 9,662,274 70.292 0.51%
2021-12-31 0 78.60 78.60 78.65 78.40 79.90 7,607,988 601,466,646 79.057 69.79 69.79 69.84 69.61 70.95 8,568,247 70.197 -0.69%
2021-12-30 0 79.15 79.15 79.20 78.55 80.10 12,040,557 956,366,129 79.429 70.28 70.28 70.32 69.75 71.12 13,560,283 70.527 -0.19%
2021-12-29 0 79.30 79.25 79.30 78.80 79.55 7,157,334 566,860,763 79.200 70.41 70.37 70.41 69.97 70.63 8,060,713 70.324 -0.13%
2021-12-28 0 79.40 79.35 79.40 78.15 79.40 12,204,008 963,098,071 78.917 70.50 70.46 70.50 69.39 70.50 13,744,364 70.072 0.76%
2021-12-24 0 78.80 78.75 78.80 78.45 79.10 8,032,087 632,485,478 78.745 69.97 69.92 69.97 69.66 70.24 9,045,875 69.920 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 69.79 69.75 69.79 69.35 70.37 16,612,335 69.685 0.32%
2021-12-22 0 78.35 78.30 78.35 77.90 78.70 12,237,648 957,626,506 78.252 69.57 69.52 69.57 69.17 69.88 13,782,250 69.483 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 69.21 69.21 69.26 68.73 70.06 19,246,741 69.374 -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 69.44 69.39 69.44 68.99 70.55 20,971,682 69.697 -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 70.72 70.72 70.86 70.63 71.21 20,010,144 70.867 -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 71.03 70.99 71.03 70.59 71.48 21,340,845 71.118 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 70.63 70.59 70.63 70.32 71.70 21,804,173 71.038 -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 70.99 70.99 71.03 70.72 71.83 15,703,834 71.128 -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 72.10 72.06 72.10 72.10 73.70 20,710,168 72.622 -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 72.63 72.63 72.72 72.54 73.30 16,883,267 72.958 -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 73.61 73.56 73.61 73.25 74.50 18,548,326 73.791 -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 73.88 73.74 73.88 73.25 74.14 23,150,549 73.680 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 72.90 72.85 72.90 71.92 72.99 28,575,346 72.536 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 71.61 71.57 71.61 70.15 72.14 31,973,641 71.268 -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 72.19 72.19 72.23 70.72 72.81 36,384,226 71.865 -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 73.56 73.52 73.56 73.08 73.70 19,532,566 73.481 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 73.17 73.12 73.17 72.99 73.83 28,800,173 73.377 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 72.85 72.85 72.94 72.45 75.34 36,133,517 73.176 -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 74.50 74.45 74.50 74.32 75.74 23,883,853 74.736 -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 75.12 75.07 75.12 75.03 76.94 23,278,397 75.576 -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 77.69 77.65 77.69 77.25 78.58 15,797,617 77.831 -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 77.78 77.78 77.83 76.36 78.80 28,220,444 77.799 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 75.78 75.74 75.78 75.47 76.54 13,971,438 75.883 -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 76.01 76.01 76.05 75.87 76.76 23,441,971 76.213 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 75.12 75.07 75.12 74.23 75.12 15,034,462 74.749 -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 75.43 75.39 75.43 75.12 76.32 22,245,152 75.594 -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 75.74 75.70 75.74 74.94 76.18 16,823,806 75.613 -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 76.18 76.18 76.27 75.83 76.76 21,939,909 76.220 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 75.61 75.56 75.61 74.63 75.96 39,287,380 75.560 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 73.88 73.83 73.88 73.61 74.63 34,047,140 73.990 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 73.65 73.61 73.65 72.41 74.32 46,796,312 73.518 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 73.30 73.30 73.34 72.10 74.94 53,610,339 73.307 -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 76.01 75.96 76.01 75.83 77.03 22,252,420 76.219 -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 76.50 76.50 76.54 75.70 77.47 21,354,412 76.689 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 76.50 76.45 76.50 76.10 78.09 31,883,487 76.954 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 76.01 75.96 76.01 75.30 76.45 20,304,098 76.041 -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 76.41 76.36 76.41 75.92 77.56 24,029,655 76.532 -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 78.32 78.27 78.32 78.14 79.87 14,252,304 78.887 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 78.00 77.96 78.00 76.81 78.49 18,586,481 77.734 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 78.00 78.00 78.05 77.38 78.85 27,304,173 78.025 -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 79.51 79.47 79.51 78.14 79.78 17,029,881 79.269 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 78.85 78.85 78.89 78.36 79.60 16,853,158 78.890 -1.61%
2021-10-26 0 90.25 90.20 90.25 89.75 91.10 9,777,681 882,629,722 90.270 80.14 80.09 80.14 79.69 80.89 11,011,793 80.153 -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 80.76 80.76 80.80 79.07 81.16 19,278,132 80.332 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 79.38 79.34 79.38 78.76 80.00 14,501,276 79.196 -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 79.65 79.60 79.65 79.03 80.89 19,021,924 79.587 -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 80.54 80.49 80.54 79.69 81.69 20,246,751 80.526 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 79.43 79.43 79.47 78.05 80.80 21,499,453 79.492 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 77.65 77.60 77.65 76.98 78.58 24,585,841 77.655 -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 77.96 77.96 78.09 77.25 79.38 37,006,888 78.238 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 77.69 77.69 77.74 76.89 78.36 16,812,550 77.774 -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 78.71 78.67 78.71 78.63 80.18 20,924,073 79.079 -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 79.91 79.87 79.91 79.56 81.47 16,166,667 80.179 -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 80.18 80.14 80.18 79.51 81.16 13,245,307 80.250 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 79.43 79.38 79.43 78.76 80.45 16,651,204 79.520 -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 79.87 79.87 79.91 78.05 80.18 24,161,523 79.416 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 78.32 78.27 78.32 77.25 81.51 29,438,195 78.952 -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 79.87 79.82 79.87 78.89 81.11 31,788,919 79.973 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 79.07 79.07 79.11 76.36 79.65 35,754,095 78.262 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 76.72 76.72 76.76 75.78 77.87 28,930,057 76.896 -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 77.07 76.98 77.07 76.01 77.60 28,765,576 76.850 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 76.81 76.76 76.81 76.54 78.80 34,586,054 77.507 -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 78.49 78.45 78.49 77.29 81.69 51,508,258 78.848 -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 78.80 78.76 78.80 74.90 78.85 49,252,153 77.265 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 74.36 74.36 74.41 72.94 77.12 38,901,599 74.797 -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 78.23 78.14 78.23 76.41 78.32 46,427,176 77.720 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 78.23 78.14 78.23 77.92 79.43 31,993,784 78.549 -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 79.91 79.87 79.91 79.78 83.64 38,554,794 81.269 -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 83.15 83.15 83.20 83.07 85.02 17,164,802 83.890 -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 83.69 83.64 83.69 83.24 84.62 14,117,733 83.853 -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 84.62 84.62 84.66 83.11 84.66 17,946,628 84.178 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 82.89 82.84 82.89 82.27 83.73 18,606,960 82.705 -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 84.04 84.00 84.04 83.29 85.06 24,000,827 84.360 -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 84.31 84.22 84.31 83.20 84.44 13,371,734 84.023 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 84.18 84.18 84.26 82.18 84.35 20,651,282 83.351 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 82.31 82.31 82.40 82.31 83.42 30,185,373 82.631 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 82.27 82.22 82.27 81.29 82.93 23,991,741 82.257 -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 82.95 82.68 82.95 80.83 82.95 23,468,056 82.227 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 82.20 82.20 82.24 80.47 83.04 36,234,665 81.786 -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 83.04 82.99 83.04 82.33 84.54 19,391,447 82.919 -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 84.23 84.06 84.23 82.51 84.23 20,055,470 83.789 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 83.08 83.08 83.13 82.68 83.97 15,325,402 83.174 -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 84.37 84.37 84.41 83.57 84.76 13,476,911 84.238 -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 84.54 84.45 84.54 83.44 84.67 20,724,544 84.160 -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 84.67 84.67 84.72 84.54 86.44 19,451,514 85.224 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 84.54 84.45 84.54 84.01 87.06 20,376,299 84.953 -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 86.35 86.13 86.35 85.16 86.62 22,255,005 85.850 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 86.22 86.05 86.22 85.78 87.20 34,158,718 86.398 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 85.74 85.74 85.78 84.76 86.58 48,943,301 85.647 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 83.13 82.95 83.13 82.42 83.83 27,191,144 83.008 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 82.11 82.07 82.11 79.90 82.24 19,056,604 81.467 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 80.96 80.96 81.00 80.78 82.86 17,723,620 81.601 -2.24%
2021-08-11 0 93.65 93.65 93.70 93.05 94.20 9,161,127 858,202,509 93.679 82.82 82.82 82.86 82.29 83.30 10,359,387 82.843 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 82.42 82.38 82.42 81.45 83.13 13,955,440 82.208 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 82.38 82.29 82.38 81.40 83.44 15,112,942 82.420 1.14%
2021-08-06 0 92.10 92.05 92.10 90.85 92.35 10,834,681 994,076,179 91.749 81.45 81.40 81.45 80.34 81.67 12,251,839 81.137 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 81.27 81.27 81.36 81.09 82.24 15,655,554 81.718 -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 81.89 81.89 82.07 81.89 83.30 17,229,927 82.433 -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 82.07 82.02 82.07 81.18 82.82 16,991,537 81.894 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 81.98 81.98 82.07 81.05 82.95 18,762,178 82.243 -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 82.33 82.33 82.42 81.84 83.79 36,246,485 82.755 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 81.40 81.40 81.45 79.81 82.02 48,233,454 81.050 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 78.35 78.26 78.35 75.52 78.93 68,734,187 77.052 -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 78.93 78.93 79.01 78.09 82.95 49,408,058 80.331 -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 82.11 82.11 82.15 81.93 83.44 29,284,697 82.539 -2.16%
2021-07-23 0 94.90 94.90 94.95 94.40 95.70 8,912,601 845,866,794 94.907 83.92 83.92 83.97 83.48 84.63 10,078,354 83.929 -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 84.90 84.85 84.90 82.95 85.34 23,594,283 84.638 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 82.86 82.86 82.91 81.71 83.39 14,423,303 82.576 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 82.42 82.42 82.51 81.62 82.82 15,573,541 82.381 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 82.24 82.24 82.55 82.07 84.94 25,580,485 82.627 -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 85.03 85.03 85.16 84.32 85.65 16,556,582 85.051 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 84.94 84.94 84.98 84.54 86.00 18,997,655 85.182 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 84.23 84.23 84.28 84.01 85.78 14,739,611 84.381 -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 85.78 85.65 85.78 83.61 86.09 21,552,255 85.289 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 83.22 83.17 83.22 82.38 84.50 15,580,077 83.221 -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 83.61 83.61 83.66 83.30 84.81 19,783,185 83.992 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 83.30 83.26 83.30 82.77 86.27 23,657,836 83.705 -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 85.78 85.69 85.78 84.45 85.78 16,060,803 85.181 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 85.38 85.38 85.43 85.07 86.35 13,521,003 85.685 -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 85.56 85.51 85.56 83.35 85.96 14,061,383 85.163 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 84.72 84.67 84.72 84.06 86.05 27,050,088 84.930 -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 85.34 85.34 85.56 85.34 86.49 25,903,574 85.619 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 84.63 84.63 84.67 84.45 85.38 16,205,483 84.847 -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 84.72 84.72 84.76 84.19 86.49 17,153,922 84.993 -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 85.91 85.87 85.91 85.74 87.11 16,319,181 86.130 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 85.91 85.82 85.91 84.90 86.40 25,574,154 85.721 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 85.38 85.38 85.43 83.44 85.60 29,145,714 84.761 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 82.91 82.86 82.91 82.24 83.57 18,542,786 83.034 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 82.86 82.86 82.91 81.45 83.48 26,411,810 82.423 -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 84.19 84.10 84.19 83.26 85.03 29,237,048 84.102 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 84.19 84.19 84.23 83.48 84.67 16,396,706 84.075 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 84.10 84.06 84.10 83.75 84.54 19,881,032 84.101 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 83.08 83.08 83.13 82.68 84.54 30,959,903 83.381 -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 84.54 84.54 84.72 84.45 85.16 21,180,587 84.741 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 84.54 84.54 84.63 84.54 85.74 19,598,972 85.008 -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 85.21 85.21 85.25 85.12 86.31 16,724,307 85.458 -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 85.78 85.74 85.78 85.38 87.33 21,434,050 85.949 -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 86.09 86.00 86.09 85.43 86.62 37,128,033 86.301 -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 86.62 86.58 86.62 85.82 87.28 59,766,122 86.471 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 86.27 86.27 86.31 86.09 88.88 28,845,957 86.865 -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 87.68 87.59 87.68 87.06 87.86 27,623,578 87.448 -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 88.79 88.79 88.88 86.35 89.14 27,640,721 88.134 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 87.73 87.73 87.77 87.20 90.73 40,290,253 87.954 -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 91.26 91.26 91.35 90.02 91.71 28,657,014 91.030 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 90.38 90.29 90.38 89.05 91.62 32,508,654 90.339 -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 90.56 90.47 90.56 89.32 91.17 18,301,474 90.236 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 90.02 90.02 90.11 88.70 91.35 19,544,671 90.051 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 88.87 88.87 88.96 87.65 89.31 15,439,744 88.820 -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 89.05 88.96 89.05 87.56 89.75 17,756,220 88.749 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 88.96 88.96 89.05 88.52 90.80 33,575,807 89.367 -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 90.80 90.71 90.80 90.54 91.76 16,745,755 90.915 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 90.10 90.01 90.10 89.92 91.67 26,768,033 90.490 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 89.49 89.40 89.49 86.90 90.19 39,790,229 88.958 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 84.19 84.19 84.36 83.97 85.11 21,630,492 84.429 -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 85.50 85.46 85.50 84.41 86.29 25,331,492 85.344 -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 86.42 86.38 86.42 86.07 89.31 27,018,403 87.101 -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 89.22 89.22 89.31 88.08 89.49 15,386,874 89.006 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 88.87 88.79 88.87 87.21 89.31 21,958,616 88.580 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 86.90 86.86 86.90 85.68 86.90 19,660,469 86.439 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 85.02 84.93 85.02 84.58 86.16 16,164,315 85.181 -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 85.76 85.76 85.81 84.89 86.42 17,050,399 85.721 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 84.36 84.32 84.36 84.14 87.03 19,606,096 84.824 -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 86.60 86.55 86.60 86.55 90.62 30,412,678 87.702 -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 90.62 90.62 90.71 87.52 91.06 39,853,992 90.148 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 87.38 87.34 87.38 86.51 87.38 17,540,321 87.114 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 87.17 87.03 87.17 86.64 87.47 15,848,909 87.142 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 86.68 86.68 86.77 85.06 87.30 21,791,592 86.537 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 85.68 85.63 85.68 84.67 86.07 17,832,829 85.419 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 84.71 84.67 84.71 83.97 85.06 16,858,179 84.570 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 83.97 83.97 84.06 83.58 84.63 19,641,868 84.189 -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 85.85 85.85 85.98 84.71 86.29 15,376,138 85.703 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 85.81 85.81 85.98 85.72 87.38 15,457,865 86.201 -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 86.64 86.64 86.68 86.07 87.65 16,171,178 86.737 -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 87.43 87.43 87.47 86.38 87.82 20,510,178 87.114 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 86.60 86.60 86.64 86.46 88.26 18,579,172 86.966 -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 86.95 86.90 86.95 84.71 87.82 26,341,381 86.593 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 84.23 84.19 84.23 83.53 85.50 18,075,080 84.252 -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 85.63 85.59 85.63 85.20 88.00 21,922,517 86.282 -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 86.77 86.73 86.77 82.52 86.77 45,840,322 85.294 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 81.74 81.74 81.78 81.69 83.97 29,672,534 82.439 -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 83.09 83.05 83.09 81.39 83.23 34,885,899 82.344 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 82.57 82.57 82.61 82.57 85.63 25,675,321 83.527 -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 84.10 84.10 84.14 83.44 85.28 18,954,581 84.333 -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 84.14 84.14 84.19 82.83 84.67 13,294,873 84.137 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 83.84 83.84 83.88 83.23 84.67 18,627,109 83.869 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 83.53 83.49 83.53 81.91 84.71 27,404,394 83.426 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 81.21 81.21 81.30 80.99 84.84 29,185,015 82.196 -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 84.36 84.36 84.41 84.23 85.90 17,659,372 84.790 -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 84.71 84.71 84.76 84.19 85.59 15,516,238 85.044 -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 85.55 85.46 85.55 84.28 87.03 30,510,615 85.441 -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 86.03 86.03 86.07 85.50 86.90 16,975,045 86.317 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 85.46 85.41 85.46 84.76 86.73 20,232,869 85.527 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 85.37 85.33 85.37 84.54 86.60 27,236,742 85.268 -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 87.56 87.43 87.56 84.84 87.56 33,406,662 86.092 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 84.06 84.06 84.10 84.06 87.56 42,515,516 85.156 -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 88.79 88.70 88.79 86.25 88.79 24,558,243 87.810 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 87.91 87.82 87.91 86.68 90.19 27,997,870 87.730 -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 88.17 88.08 88.17 83.88 88.17 32,889,456 86.242 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 84.54 84.49 84.54 82.35 86.46 27,403,922 84.179 -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 85.90 85.90 85.94 83.71 86.42 22,491,972 85.381 -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 87.43 87.30 87.43 85.41 87.43 20,181,336 86.686 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 86.95 86.90 86.95 84.76 87.52 25,865,834 86.303 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 84.76 84.71 84.76 84.58 88.17 32,173,716 85.621 -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 87.47 87.47 87.56 86.73 88.08 23,269,647 87.339 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 84.98 84.98 85.11 84.98 87.82 36,584,222 86.132 -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 88.35 88.35 88.43 87.82 89.84 26,504,577 88.845 -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 88.79 88.70 88.79 88.61 91.94 38,462,957 90.053 -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 92.29 92.29 92.37 86.99 92.64 35,367,831 90.664 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 88.08 88.08 88.17 87.56 91.50 27,378,139 89.194 -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 88.87 88.79 88.87 87.73 89.75 22,276,226 88.554 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 88.79 88.70 88.79 88.00 91.76 27,483,724 89.239 -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 92.46 92.37 92.46 90.71 92.99 21,151,675 91.936 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 91.94 91.94 92.02 90.89 92.20 26,541,467 91.742 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 90.62 90.54 90.62 89.40 90.80 11,298,097 90.346 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 90.36 90.36 90.45 89.66 91.41 16,602,477 90.280 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 89.40 89.31 89.40 88.35 90.27 21,571,750 89.175 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 87.91 87.82 87.91 87.43 89.66 26,294,305 88.276 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 87.56 87.47 87.56 86.16 87.65 25,648,361 87.130 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 85.68 85.59 85.68 84.54 87.30 20,424,654 85.681 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 85.59 85.59 85.63 83.75 86.42 25,869,200 84.943 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 85.59 85.33 85.59 83.23 85.59 25,951,724 84.886 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 84.19 84.19 84.23 82.00 84.49 27,543,587 83.237 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 82.09 82.09 82.13 81.39 85.20 40,560,569 82.500 -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 83.27 83.27 83.31 82.35 85.72 34,513,002 83.814 -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 87.34 87.30 87.34 86.33 88.00 26,145,560 87.081 -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 88.17 88.08 88.17 87.43 90.10 26,970,206 88.475 -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 89.40 89.31 89.40 87.34 89.49 26,726,041 88.602 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 87.91 87.82 87.91 87.65 89.92 39,158,995 88.435 -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 90.89 90.80 90.89 89.40 91.76 41,241,868 90.797 -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 92.11 92.02 92.11 91.50 95.09 47,916,583 92.919 -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 95.35 95.35 95.44 91.50 95.70 40,325,421 94.069 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 91.32 91.24 91.32 90.62 92.73 31,027,021 91.503 -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 91.41 91.41 91.85 88.26 92.64 37,847,678 90.500 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 88.17 88.08 88.17 86.95 88.79 35,758,737 87.816 -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 89.05 89.05 89.14 88.61 90.19 28,843,210 89.257 -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 90.19 90.10 90.19 85.85 90.19 30,446,839 88.351 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 86.55 86.55 86.68 85.81 87.21 24,141,468 86.656 -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 86.68 86.64 86.68 85.37 86.73 27,988,611 86.439 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 85.06 85.06 85.81 84.49 86.51 34,154,847 85.658 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 83.31 83.31 83.40 83.27 85.37 33,583,799 83.924 -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 86.46 86.42 86.46 84.23 86.46 24,338,002 85.501 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 86.29 86.11 86.29 83.01 86.46 16,432,661 85.185 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 83.18 83.18 83.53 83.18 85.63 15,981,494 84.308 -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 84.32 84.23 84.32 81.21 84.41 16,374,914 83.359 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 82.48 82.48 82.52 82.13 84.01 17,657,286 82.851 -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 83.18 83.05 83.18 79.85 83.62 22,238,814 82.276 4.51%
2020-12-24 0 90.90 90.90 91.00 89.35 91.45 7,340,201 664,933,567 90.588 79.59 79.59 79.68 78.23 80.07 8,383,127 79.318 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 79.02 78.85 79.02 76.96 79.02 15,384,280 78.199 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 77.18 77.18 77.23 76.96 78.80 15,551,233 77.597 -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 78.67 78.67 78.72 77.84 79.42 13,464,512 78.794 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 78.37 78.32 78.37 77.80 80.12 22,155,422 78.508 -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 79.64 79.64 79.68 78.15 80.12 19,056,386 79.150 -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 79.68 79.64 79.68 78.54 79.68 18,239,315 79.201 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 78.50 78.50 78.54 78.41 80.29 32,462,830 79.195 -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 78.80 78.80 78.89 78.15 79.24 20,147,630 78.713 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 78.15 78.15 78.19 77.80 79.24 19,885,766 78.491 -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 78.41 78.37 78.41 77.53 78.63 19,129,797 78.126 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 77.93 77.80 77.93 77.10 78.50 25,769,657 77.920 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 76.22 76.09 76.22 75.65 76.66 20,529,177 76.170 -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 77.01 76.96 77.01 75.74 78.80 16,403,689 76.963 -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 77.93 77.88 77.93 76.66 77.97 24,985,745 77.505 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 77.84 77.80 77.84 76.66 77.93 19,743,593 77.434 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 77.31 77.31 77.36 76.18 77.58 22,940,992 77.034 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 77.23 77.23 77.27 75.61 77.36 30,756,721 76.559 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 74.38 74.38 74.95 74.38 78.06 40,565,602 75.373 -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 77.49 77.49 77.62 77.18 79.24 18,768,413 77.817 -1.50%
2020-11-26 0 89.85 89.75 89.85 88.40 89.85 10,854,584 969,166,586 89.286 78.67 78.58 78.67 77.40 78.67 12,396,848 78.178 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 77.80 77.71 77.80 77.23 78.93 32,408,579 78.122 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 77.23 77.18 77.23 75.74 77.23 25,947,406 76.606 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 76.18 76.18 76.22 75.39 78.37 33,094,837 76.435 -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 78.37 78.28 78.37 77.58 79.02 23,070,830 78.279 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 77.23 77.23 77.31 77.10 78.76 34,297,752 77.784 -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 78.67 78.63 78.67 77.75 79.59 47,903,206 78.642 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 78.10 78.06 78.10 77.23 78.19 36,345,273 77.838 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 76.57 76.53 76.57 75.39 76.75 33,099,616 76.258 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 74.21 74.21 74.25 72.76 74.64 28,537,722 73.991 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 73.29 73.29 73.33 72.98 76.13 58,150,997 74.006 -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 76.18 76.13 76.18 75.61 78.80 54,004,871 77.053 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 76.18 76.05 76.18 75.13 76.75 73,036,718 75.812 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 72.06 72.06 72.15 70.92 72.81 28,915,689 72.042 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 70.49 70.49 70.53 70.18 71.80 28,143,309 70.750 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 70.31 70.27 70.31 69.26 70.88 24,603,475 70.037 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 68.73 68.69 68.73 68.03 69.43 20,174,235 68.732 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 68.25 68.21 68.25 65.76 68.73 40,053,225 67.471 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 64.22 64.22 64.27 64.01 65.14 23,118,906 64.408 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 63.96 63.96 64.05 63.96 66.50 29,261,848 64.730 -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 66.19 66.19 66.24 65.19 66.28 16,803,846 65.944 -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 67.07 67.07 67.16 66.37 67.51 27,075,284 67.059 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 66.90 66.85 66.90 66.37 68.52 32,836,449 67.080 -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 68.43 68.43 68.47 68.12 68.65 16,352,511 68.437 -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 68.52 68.47 68.52 67.86 68.56 25,133,196 68.370 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 68.03 68.03 68.08 67.86 68.73 19,299,834 68.264 -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 68.25 68.25 68.30 67.68 69.00 22,791,431 68.329 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 67.95 67.95 67.99 67.51 68.78 22,451,931 68.099 -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 68.12 68.12 68.21 68.12 68.87 16,478,268 68.406 -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 68.60 68.56 68.60 68.08 71.32 23,519,144 69.496 -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 71.23 71.10 71.23 69.61 71.80 32,539,799 71.083 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 70.35 70.31 70.35 70.00 70.88 20,625,976 70.390 0.88%
2020-10-09 0 79.65 79.40 79.65 78.95 80.95 11,714,715 933,033,899 79.646 69.74 69.52 69.74 69.13 70.88 13,379,190 69.738 -0.44%
2020-10-08 0 80.00 80.00 80.05 79.10 80.30 9,932,042 792,227,262 79.765 70.05 70.05 70.09 69.26 70.31 11,343,227 69.841 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 70.00 69.78 70.00 68.56 70.00 18,320,759 69.603 1.40%
2020-10-06 0 78.85 78.75 78.85 78.00 79.00 10,945,360 861,611,448 78.719 69.04 68.95 69.04 68.30 69.17 12,500,522 68.926 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 68.91 68.87 68.91 68.47 70.92 32,422,669 69.319 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 66.46 66.46 66.59 66.46 67.95 25,812,937 66.995 -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 66.68 66.68 66.76 66.33 67.68 31,693,752 66.962 -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 67.42 67.38 67.42 66.98 68.38 22,220,948 67.407 -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 67.99 67.86 67.99 67.16 68.03 19,815,750 67.658 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 67.11 67.11 67.16 66.98 68.38 23,615,215 67.401 -1.67%
2020-09-23 0 77.95 77.85 77.95 77.00 78.00 11,309,695 877,767,327 77.612 68.25 68.16 68.25 67.42 68.30 12,916,623 67.956 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 67.81 67.81 68.16 67.55 68.78 17,370,917 68.062 -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 68.56 68.56 68.65 68.34 70.44 19,290,502 69.373 -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 70.05 70.05 70.09 69.26 70.75 22,267,093 70.025 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 69.22 69.22 69.30 68.95 70.70 17,514,730 69.467 -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 70.92 70.84 70.92 70.22 71.71 16,147,142 71.015 -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 71.62 71.58 71.62 71.05 72.15 19,389,260 71.522 1.61%
2020-09-14 0 80.50 80.50 80.55 80.20 81.50 11,609,163 936,466,454 80.666 70.49 70.49 70.53 70.22 71.36 13,258,641 70.631 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 70.35 70.35 70.53 70.00 70.88 25,010,646 70.411 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 69.92 69.87 69.92 69.74 71.36 19,407,824 70.680 -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 70.97 70.92 70.97 69.61 71.19 21,678,050 70.552 -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 71.10 71.10 71.14 70.35 72.06 27,234,885 71.224 -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 72.06 71.89 72.06 68.47 72.24 68,314,732 70.393 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 67.99 67.99 68.64 67.73 69.08 58,232,560 68.255 -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 70.13 69.86 70.13 68.64 70.17 27,701,071 69.700 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 69.73 69.65 69.73 68.82 71.48 24,921,162 69.733 -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 70.08 70.04 70.08 69.21 70.60 18,015,808 69.766 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 69.56 69.52 69.56 69.34 71.83 41,309,744 70.223 -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 70.30 70.21 70.30 67.99 71.04 50,969,226 69.951 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 67.55 67.51 67.55 66.81 68.16 20,413,345 67.310 -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 67.82 67.77 67.82 67.16 68.08 24,319,197 67.688 -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 67.90 67.90 67.99 67.55 69.04 20,679,956 68.180 -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 68.47 68.43 68.47 66.12 68.69 45,606,664 67.874 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 65.42 65.37 65.42 63.20 65.59 42,449,378 64.473 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 62.89 62.85 62.89 61.98 65.37 38,434,159 62.892 -3.28%
2020-08-19 0 74.60 74.60 74.70 74.25 76.10 10,619,552 794,479,026 74.813 65.03 65.03 65.11 64.72 66.33 12,183,089 65.212 -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 65.29 65.20 65.29 64.94 66.46 18,557,696 65.418 -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 65.59 65.59 65.64 64.98 66.60 20,911,324 66.026 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 65.46 65.46 65.51 64.59 66.12 21,097,256 65.406 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 64.81 64.76 64.81 64.42 67.12 22,345,982 65.050 -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 65.24 65.20 65.24 62.85 65.37 34,389,121 64.302 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 63.33 63.33 63.37 62.54 63.89 25,469,006 63.357 2.54%
2020-08-10 0 70.85 70.85 70.90 70.40 71.40 10,205,045 723,812,342 70.927 61.76 61.76 61.80 61.37 62.24 11,707,554 61.824 -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 62.02 62.02 62.06 61.06 62.80 16,962,154 61.884 -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 62.41 62.37 62.41 61.19 63.72 19,930,542 62.094 -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 62.72 62.72 62.76 62.28 63.63 19,628,507 62.944 -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 62.93 62.89 62.93 61.02 63.02 39,711,054 62.250 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 60.45 60.45 60.54 60.01 61.37 25,460,945 60.588 -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 61.06 61.06 61.19 60.58 61.98 34,582,290 61.216 -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 61.76 61.76 61.80 61.41 63.24 36,037,231 62.288 -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 63.28 63.24 63.28 62.50 63.41 16,101,493 63.093 -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 63.46 63.46 63.50 62.93 64.20 19,389,026 63.479 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 63.11 63.06 63.11 62.89 64.29 25,994,364 63.610 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 62.67 62.59 62.67 62.11 63.46 22,782,022 62.647 -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 63.50 63.46 63.50 62.80 63.98 16,593,746 63.484 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 62.72 62.67 62.72 62.67 64.33 19,258,991 63.422 -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 63.85 63.81 63.85 63.28 64.15 27,313,607 63.597 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 62.72 62.67 62.72 61.98 63.15 26,004,110 62.606 -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 62.89 62.89 62.98 62.63 64.33 23,923,972 63.206 -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 63.28 63.20 63.28 62.89 64.68 24,296,577 63.520 -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 63.85 63.85 63.89 63.54 65.72 35,828,684 64.350 -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 64.29 64.24 64.29 63.72 65.37 24,245,104 64.341 -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 65.37 65.37 65.42 65.07 66.68 24,968,041 65.806 -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 65.46 65.42 65.46 64.55 66.68 29,096,011 65.567 -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 66.68 66.68 66.77 65.64 68.64 28,432,096 67.131 -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 66.94 66.90 66.94 65.85 68.16 40,903,645 66.773 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 66.77 66.77 66.86 66.77 70.43 53,061,052 68.210 -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 67.47 67.47 67.51 65.55 67.90 46,921,967 67.013 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 65.33 65.29 65.33 64.85 65.81 26,029,688 65.295 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 65.11 65.07 65.11 63.81 65.11 39,351,647 64.420 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 63.02 62.89 63.02 61.89 63.72 33,383,917 62.772 -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 63.11 63.11 63.15 62.19 65.29 37,336,869 63.361 -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 64.59 64.59 64.63 64.42 66.42 28,804,691 65.085 -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 65.90 65.81 65.90 65.55 66.68 32,552,567 65.963 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 65.29 65.20 65.29 62.80 65.33 40,252,446 64.756 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 63.72 63.72 63.89 63.50 64.20 32,082,166 63.838 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 62.59 62.41 62.59 61.28 63.28 35,636,531 62.405 -0.28%
2020-06-18 0 72.00 71.90 72.00 70.55 72.60 13,915,865 996,982,906 71.644 62.76 62.67 62.76 61.50 63.28 15,964,725 62.449 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 62.67 62.63 62.67 61.76 62.76 21,277,422 62.402 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 61.58 61.58 61.63 61.58 62.80 29,106,232 62.126 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 60.32 60.32 60.36 60.06 61.84 37,838,608 60.868 -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 62.24 62.19 62.24 60.89 62.41 28,580,803 61.838 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 62.19 62.19 62.28 62.11 64.33 38,728,690 63.138 -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 64.02 64.02 64.15 63.54 64.76 35,572,298 64.188 -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 64.68 64.63 64.68 63.41 65.37 45,793,478 64.489 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 62.98 62.93 62.98 62.54 63.28 30,369,836 63.017 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 62.41 62.37 62.41 61.63 62.76 47,830,587 62.267 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 61.89 61.84 61.89 61.45 63.89 48,750,260 62.183 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 61.76 61.71 61.76 60.23 62.02 75,002,696 61.323 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 58.63 58.55 58.63 57.69 58.63 54,323,539 58.247 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 56.83 56.83 56.87 55.88 57.60 57,034,444 56.708 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 54.03 54.03 54.16 53.99 54.72 62,413,928 54.329 -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 55.63 55.58 55.63 54.59 56.23 66,701,397 55.417 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 55.45 55.41 55.45 54.68 56.27 53,675,478 55.485 -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 55.67 55.58 55.67 54.68 55.80 43,704,058 55.459 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 54.16 54.16 54.21 52.66 54.34 97,401,216 53.763 -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 55.02 55.02 55.28 55.02 58.89 98,263,497 56.762 -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 60.74 60.70 60.74 60.40 61.69 36,995,727 61.071 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 60.70 60.70 60.74 60.35 61.30 23,369,982 60.718 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 60.53 60.48 60.53 59.49 60.74 47,245,846 60.134 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 58.72 58.68 58.72 58.38 59.19 23,551,083 58.688 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 58.68 58.59 58.68 57.65 59.24 33,456,891 58.359 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 57.73 57.73 57.82 57.39 58.20 36,947,236 57.711 -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 58.94 58.94 58.98 58.63 59.75 31,988,277 59.022 -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 59.79 59.75 59.79 59.02 60.78 24,019,791 59.645 -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 60.78 60.74 60.78 60.40 61.64 18,752,802 61.014 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 59.88 59.84 59.88 59.62 60.48 17,267,888 59.885 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 59.49 59.49 59.54 59.28 59.92 23,706,087 59.572 -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 59.54 59.54 59.71 58.63 59.97 29,231,393 59.339 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 58.33 58.33 58.42 58.03 59.06 32,467,611 58.480 -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 58.38 58.38 58.46 58.38 59.97 57,685,986 59.155 -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 61.86 61.82 61.86 61.08 62.67 28,139,984 61.759 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 61.73 61.73 61.77 60.40 62.03 28,034,756 61.460 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 61.00 60.96 61.00 60.53 61.13 22,333,294 60.865 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 59.79 59.79 59.92 59.32 60.35 21,249,113 59.896 -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 59.88 59.75 59.88 59.32 60.22 30,386,934 59.817 -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 60.27 60.22 60.27 59.24 60.31 23,103,841 59.895 -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 60.31 60.31 60.48 59.92 62.42 27,485,831 60.724 -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 62.03 62.03 62.20 62.03 63.88 24,398,820 62.502 -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 62.42 62.20 62.42 61.47 62.98 35,612,555 62.209 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 59.71 59.67 59.71 59.49 60.53 31,399,077 59.947 -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 60.44 60.27 60.44 60.05 62.03 47,679,166 60.908 -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 61.82 61.77 61.82 61.30 62.29 47,961,737 61.831 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 61.56 61.51 61.56 61.08 62.03 28,739,588 61.509 -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 62.03 61.82 62.03 61.30 62.33 23,343,843 61.804 -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 62.46 62.42 62.46 60.70 62.46 31,206,037 61.704 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 60.91 60.87 60.91 59.49 61.39 27,243,476 60.607 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 60.35 60.18 60.35 59.02 60.35 26,005,166 59.758 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 60.01 59.88 60.01 58.29 60.01 28,046,657 59.282 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 59.92 59.88 59.92 59.15 62.67 35,732,314 60.511 -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 60.31 60.31 60.35 59.58 60.74 42,446,246 60.189 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 58.59 58.59 58.63 57.56 59.71 41,954,901 58.758 -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 59.11 59.11 59.15 58.76 60.01 47,443,674 59.302 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 58.12 58.08 58.12 57.47 60.18 50,407,000 58.225 -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 58.55 58.51 58.55 57.00 58.55 61,152,906 57.881 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 54.94 54.89 54.94 53.73 55.37 46,431,507 54.829 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 52.87 52.79 52.87 52.32 54.25 56,293,705 53.263 -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 55.84 55.84 55.88 53.69 56.23 78,625,553 54.926 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 52.19 52.19 52.27 51.63 55.88 71,900,365 53.111 -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 55.32 55.32 55.41 54.81 59.02 59,796,675 56.762 -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 58.33 58.29 58.33 56.10 58.51 51,978,178 57.597 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 56.79 56.79 56.83 56.27 58.46 68,156,119 57.414 -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 59.41 59.41 59.45 53.39 60.27 86,779,867 57.365 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 59.15 59.11 59.15 58.46 60.35 53,620,873 59.240 -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 61.90 61.86 61.90 61.56 62.89 38,034,799 62.100 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 61.77 61.73 61.77 60.48 62.29 52,922,446 61.607 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 61.39 61.39 61.47 61.34 63.66 75,125,945 62.063 -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 65.38 65.34 65.38 64.82 66.11 41,960,456 65.373 -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 66.76 66.67 66.76 65.13 66.76 41,997,856 66.152 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 64.52 64.52 64.65 64.39 65.34 34,307,558 64.788 -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 64.91 64.91 65.00 64.74 66.41 36,215,456 65.426 -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 65.73 65.73 65.77 65.60 66.67 36,325,370 65.985 -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 66.11 66.03 66.11 65.25 66.11 48,276,058 65.731 -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 67.19 67.15 67.19 65.81 67.27 32,134,646 66.421 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 66.46 66.46 66.50 65.60 66.72 20,088,063 66.181 -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 66.59 66.59 66.63 66.11 67.19 22,980,897 66.516 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 66.50 66.50 66.54 66.46 67.49 24,191,730 66.736 -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 68.01 68.01 68.05 67.66 68.78 21,337,732 68.127 -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 68.48 68.44 68.48 67.53 68.78 23,003,272 68.239 -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 68.61 68.56 68.61 68.01 68.87 16,780,067 68.599 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 68.61 68.56 68.61 68.22 69.25 16,210,323 68.502 -1.48%
2020-02-17 0 81.00 81.00 81.05 80.80 81.85 9,665,050 785,414,170 81.263 69.64 69.64 69.68 69.47 70.37 11,241,847 69.865 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 69.34 69.29 69.34 68.87 70.07 19,386,319 69.415 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 68.95 68.95 69.04 68.74 70.80 19,308,766 69.393 -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 69.94 69.81 69.94 68.99 69.94 23,632,374 69.652 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 68.91 68.82 68.91 68.48 69.34 17,657,998 68.808 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 68.05 68.05 68.09 67.66 68.44 20,463,043 67.944 -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 68.95 68.95 68.99 68.31 69.47 20,803,493 68.860 -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 69.68 69.64 69.68 68.31 70.20 36,311,331 69.240 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 68.18 68.13 68.18 67.75 69.21 37,795,707 68.315 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 68.13 68.09 68.13 67.79 69.25 33,997,484 68.306 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 67.49 67.45 67.49 66.24 68.09 41,696,352 67.281 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 66.84 66.84 66.89 66.67 68.78 39,884,266 67.425 -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 67.32 67.32 67.40 66.97 69.47 39,456,601 68.153 -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 69.47 69.47 69.51 69.47 70.46 40,357,484 69.985 -2.65%
2020-01-24 0 83.00 83.00 83.05 82.25 83.55 9,317,851 774,069,745 83.074 71.36 71.36 71.40 70.71 71.83 10,838,004 71.422 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 71.19 71.14 71.19 70.63 72.09 40,652,787 71.229 -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 71.36 71.32 71.36 70.50 71.49 22,811,161 71.103 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 70.37 70.37 70.41 70.20 71.01 37,766,526 70.571 -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 72.86 72.86 72.91 72.30 73.94 28,991,577 73.229 -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 74.45 74.45 74.50 73.68 75.49 24,506,586 74.302 -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 75.10 75.06 75.10 74.02 75.49 27,955,919 74.732 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 74.50 74.45 74.50 73.72 75.44 22,392,199 74.482 -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 75.06 75.01 75.06 73.89 75.31 27,719,285 74.785 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 74.50 74.45 74.50 73.51 74.58 21,287,132 74.067 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 73.94 73.81 73.94 72.99 73.94 22,640,279 73.559 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 73.59 73.55 73.59 72.52 73.59 29,505,462 72.773 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 72.05 72.00 72.05 71.62 73.03 30,930,393 72.346 -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 73.34 73.25 73.34 72.13 73.59 27,967,774 73.118 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 72.48 72.30 72.48 72.00 73.03 18,248,513 72.429 -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 73.25 73.16 73.25 72.56 75.18 29,172,761 73.647 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 72.82 72.78 72.82 70.58 72.95 32,686,139 72.279 3.55%
2019-12-31 0 81.80 81.80 81.85 81.70 82.50 10,091,325 827,060,671 81.958 70.33 70.33 70.37 70.24 70.93 11,737,666 70.462 -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 70.63 70.63 70.67 69.72 70.93 22,765,071 70.555 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 69.60 69.51 69.60 68.65 69.81 19,482,390 69.267 1.95%
2019-12-24 0 79.40 79.35 79.40 78.85 79.80 10,469,987 829,889,562 79.264 68.26 68.22 68.26 67.79 68.61 12,178,104 68.146 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 68.09 68.05 68.09 67.79 70.24 25,145,222 68.565 -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 68.69 68.65 68.69 68.26 69.38 27,760,976 68.751 -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 68.91 68.91 68.95 68.91 70.28 23,725,429 69.338 -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 69.90 69.90 69.98 69.77 70.46 22,863,193 70.077 -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 70.33 70.11 70.33 69.17 70.46 28,344,623 69.934 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 69.64 69.64 69.90 69.64 70.89 22,200,481 70.124 -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 71.06 71.01 71.06 69.47 71.06 38,336,141 70.416 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 68.56 68.52 68.56 67.53 68.91 29,889,762 68.466 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 67.06 67.06 67.15 65.77 67.27 20,556,851 66.761 0.78%
2019-12-10 0 77.40 77.40 77.45 77.20 77.75 12,086,420 936,059,342 77.447 66.54 66.54 66.59 66.37 66.84 14,058,249 66.584 -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 66.72 66.72 66.76 66.37 67.36 15,678,512 66.751 -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 67.02 66.97 67.02 66.37 67.02 35,984,808 66.749 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 66.67 66.63 66.67 66.50 67.70 24,475,555 66.851 -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 66.76 66.72 66.76 66.46 67.36 16,189,193 66.918 -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 67.92 67.88 67.92 66.54 67.92 15,952,596 67.420 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 67.83 67.79 67.83 67.58 68.22 15,967,343 67.928 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 67.40 67.40 67.45 67.23 68.87 23,152,756 67.781 -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 68.95 68.91 68.95 68.09 69.38 22,253,421 68.910 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 68.61 68.56 68.61 67.70 68.61 18,196,405 68.241 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 68.22 68.18 68.22 67.88 69.38 35,227,496 68.334 -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 68.87 68.82 68.87 67.83 69.08 38,462,586 68.560 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 66.46 66.46 66.50 66.20 67.23 15,441,550 66.451 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 65.94 65.94 65.98 65.17 66.29 27,361,068 65.786 -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 66.89 66.89 66.93 66.80 67.83 26,276,417 67.118 -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 68.35 68.31 68.35 67.15 68.35 29,039,248 67.937 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 67.49 67.45 67.49 66.72 68.01 24,549,687 67.409 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 66.20 66.16 66.20 65.98 67.02 18,852,797 66.495 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 65.68 65.68 65.77 65.38 66.84 28,030,173 65.871 -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 66.84 66.80 66.84 66.24 68.05 34,872,952 66.868 -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 69.08 69.04 69.08 68.18 69.47 20,960,956 68.836 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 68.44 68.44 68.52 68.22 70.07 37,286,294 68.773 -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 70.84 70.84 70.89 70.71 72.22 17,867,075 71.291 -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 71.66 71.49 71.66 70.28 71.79 22,596,092 71.003 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 71.19 71.06 71.19 70.33 71.27 15,697,623 70.856 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 70.84 70.63 70.84 69.98 71.06 29,175,446 70.605 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 70.63 70.58 70.63 69.51 70.63 34,413,656 69.956 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 68.35 68.26 68.35 67.27 68.35 28,399,168 67.936 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 67.45 67.27 67.45 66.11 67.49 26,407,878 67.129 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 65.94 65.94 65.98 65.77 66.89 21,195,245 66.146 -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 66.50 66.37 66.50 65.94 67.92 29,702,716 66.510 -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 66.63 66.59 66.63 64.91 67.23 41,217,626 66.252 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 64.27 64.22 64.27 63.66 65.13 20,333,109 64.221 -0.73%
2019-10-24 0 75.30 75.30 75.35 74.60 75.30 11,606,251 870,325,968 74.988 64.74 64.74 64.78 64.14 64.74 13,499,743 64.470 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 64.22 64.01 64.22 63.66 65.08 17,130,401 64.231 -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 64.70 64.70 64.74 64.35 65.08 26,687,078 64.609 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 64.65 64.65 64.74 64.61 65.77 17,311,687 65.162 -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 64.78 64.78 64.82 64.52 66.07 35,079,462 65.225 -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 65.13 65.13 65.17 64.74 65.98 34,597,552 65.222 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 64.52 64.48 64.52 63.23 64.82 70,558,447 64.090 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 63.36 63.36 63.41 63.10 64.05 24,890,657 63.474 -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 63.45 63.36 63.45 63.06 64.22 33,417,838 63.771 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 62.98 62.98 63.02 61.82 63.41 44,484,470 62.676 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 61.64 61.64 61.69 61.30 62.25 34,962,459 61.798 -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 62.33 62.29 62.33 61.86 63.75 56,923,289 62.871 -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 63.58 63.53 63.58 62.98 64.01 38,525,600 63.557 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 63.23 63.23 63.28 62.76 64.61 30,593,707 63.710 -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 64.14 64.14 64.18 63.19 64.18 31,220,746 63.855 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 63.92 63.92 63.96 62.80 64.35 28,745,901 63.823 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 63.66 63.62 63.66 62.80 63.75 32,197,062 63.370 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 63.62 63.58 63.62 63.32 64.01 23,914,909 63.612 -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 63.92 63.88 63.92 63.62 64.44 28,361,299 63.946 -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 64.05 64.01 64.05 63.84 64.48 34,916,575 64.184 -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 65.38 65.34 65.38 64.39 65.56 26,095,030 65.102 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 64.39 64.39 64.44 63.96 65.34 23,399,228 64.546 -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 64.87 64.87 64.91 64.52 66.11 51,219,897 65.064 -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 65.77 65.73 65.77 65.43 68.18 39,482,285 66.224 -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 67.83 67.75 67.83 67.23 68.09 16,240,646 67.710 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 67.36 67.32 67.36 67.10 68.22 25,416,734 67.383 -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 68.48 68.48 68.52 67.83 69.21 22,792,018 68.474 -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 69.38 69.38 69.42 68.01 69.38 17,410,223 68.904 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 68.09 68.09 68.18 67.70 69.47 24,376,167 68.281 -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 69.08 68.99 69.08 67.49 69.12 26,882,851 68.602 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 68.52 68.44 68.52 68.01 69.04 22,797,514 68.381 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 68.52 68.48 68.52 67.75 68.69 29,033,962 68.288 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 68.23 68.23 68.28 67.12 68.23 39,303,180 67.894 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 67.25 67.16 67.25 66.35 68.06 33,142,141 67.268 -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 67.98 67.89 67.98 64.47 68.49 57,337,460 66.671 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 64.21 64.21 64.25 63.95 64.94 17,851,963 64.358 -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 64.34 64.30 64.34 64.08 65.71 21,600,651 64.575 -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 65.28 65.20 65.28 64.30 67.04 35,405,562 65.714 -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 65.62 65.58 65.62 64.25 65.71 25,491,388 65.067 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 64.51 64.47 64.51 64.04 64.77 19,741,272 64.532 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 64.51 64.38 64.51 63.87 64.85 25,762,631 64.284 -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 64.64 64.64 64.68 63.40 64.94 37,691,040 64.240 -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 66.57 66.57 66.61 65.37 67.21 36,809,063 66.363 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 65.28 65.24 65.28 64.81 66.87 29,163,694 65.513 -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 66.35 66.31 66.35 65.58 66.35 22,016,075 66.050 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 66.27 66.27 66.44 66.01 66.99 25,242,608 66.317 -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 66.99 66.95 66.99 65.75 67.21 40,707,505 66.551 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 65.07 65.02 65.07 63.23 65.07 39,839,826 64.518 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 64.04 64.00 64.04 62.37 64.21 39,551,248 63.414 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 62.76 62.76 62.80 62.11 64.04 59,071,051 62.907 -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 62.84 62.84 62.88 62.84 63.78 47,074,343 63.416 -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 64.77 64.72 64.77 64.21 65.97 19,374,518 65.124 -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 64.90 64.85 64.90 64.77 67.21 36,503,924 65.754 -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 66.09 66.05 66.09 65.88 66.95 25,160,182 66.299 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 65.75 65.71 65.75 64.51 65.75 35,713,976 65.219 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 64.64 64.60 64.64 62.24 64.77 66,620,726 63.675 -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 64.72 64.72 64.81 64.25 65.75 42,758,671 64.897 -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 66.91 66.91 66.95 66.35 67.21 44,931,609 67.092 -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 68.23 68.23 68.32 67.76 68.79 39,690,149 68.290 -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 69.26 69.18 69.26 68.71 69.95 29,929,353 69.325 -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 70.67 70.67 70.72 69.52 71.23 31,724,903 70.581 -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 70.72 70.72 70.80 69.99 71.32 31,517,160 70.714 -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 72.09 72.09 72.13 71.92 72.47 29,237,346 72.392 -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 73.24 73.24 73.29 73.24 74.19 20,074,451 73.549 -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 74.31 74.31 74.36 74.14 74.91 15,840,859 74.482 -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 74.61 74.57 74.61 73.03 74.61 18,603,765 74.005 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 74.61 74.57 74.61 74.10 75.26 22,461,619 74.775 -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 75.77 75.77 75.81 73.71 75.77 23,357,685 75.203 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 73.76 73.71 73.76 72.39 73.76 15,579,213 73.309 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 73.20 73.16 73.20 72.43 73.33 15,936,921 73.000 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 73.11 73.07 73.11 72.43 73.46 18,827,735 72.891 -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 73.41 73.37 73.41 71.96 73.54 17,021,988 73.004 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 73.16 73.11 73.16 71.49 73.41 14,786,772 72.851 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 72.22 72.17 72.22 71.92 72.73 14,227,055 72.297 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 71.32 71.27 71.32 71.15 71.83 19,764,549 71.459 -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 71.79 71.79 71.87 71.19 72.30 22,576,446 71.678 -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 72.39 72.34 72.39 71.32 72.82 26,170,349 72.333 -1.97%
2019-07-05 0 86.25 86.25 86.30 86.00 86.90 9,589,905 828,646,223 86.408 73.84 73.84 73.89 73.63 74.40 11,201,243 73.978 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 73.63 73.63 73.67 73.50 74.74 15,511,584 73.984 -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 74.23 74.19 74.23 72.99 74.27 17,784,993 73.804 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 73.80 73.76 73.80 72.43 73.89 32,446,888 73.210 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 72.13 72.09 72.13 71.19 72.26 24,743,709 71.869 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 72.09 71.87 72.09 69.86 72.09 23,444,894 71.258 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 70.72 70.63 70.72 69.52 70.76 17,833,123 70.417 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 70.55 70.50 70.55 69.99 71.06 17,580,645 70.465 -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 70.93 70.89 70.93 70.42 71.06 21,003,391 70.856 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 70.80 70.72 70.80 70.12 70.80 28,361,384 70.556 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 70.25 70.20 70.25 68.58 70.25 27,738,738 69.642 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 68.49 68.32 68.49 67.55 68.53 33,091,313 68.180 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 65.67 65.67 65.71 64.43 66.27 22,796,005 65.488 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 64.38 64.38 64.43 63.78 65.24 24,880,540 64.518 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 63.18 63.18 63.23 63.06 64.60 26,402,703 63.434 -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 64.25 64.21 64.25 62.67 64.72 21,739,709 63.635 -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 64.30 64.30 64.34 64.08 65.54 24,144,738 64.489 -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 66.01 65.92 66.01 65.32 66.14 18,389,636 65.879 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 65.32 65.28 65.32 64.38 65.50 36,604,134 65.083 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 63.61 63.61 63.65 63.06 64.38 23,785,623 63.642 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 63.14 63.14 63.18 62.58 63.53 48,573,814 62.650 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 61.81 61.81 61.86 61.73 63.31 28,280,943 62.220 -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 62.03 62.03 62.07 61.86 63.35 28,556,592 62.327 -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 63.06 63.06 63.10 62.93 64.43 36,859,668 63.370 -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 64.25 64.21 64.25 64.00 66.35 24,504,396 64.639 -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 65.67 65.58 65.67 65.11 65.92 22,555,802 65.662 -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 66.35 66.14 66.35 64.25 66.35 35,182,365 65.755 2.31%
2019-05-27 0 75.75 75.65 75.75 75.05 75.90 9,005,789 680,382,132 75.549 64.85 64.77 64.85 64.25 64.98 10,518,981 64.681 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 64.60 64.55 64.60 63.95 64.81 16,280,943 64.429 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 64.13 64.13 64.17 63.83 64.90 18,201,731 64.302 -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 65.11 64.90 65.11 64.04 65.28 15,861,443 64.810 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 64.21 64.21 64.25 64.04 65.45 25,723,527 64.733 -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 64.90 64.90 65.07 64.73 66.00 20,383,393 65.226 -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 65.16 65.16 65.20 64.56 66.09 22,092,780 65.122 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 65.11 65.07 65.11 64.73 65.96 22,073,681 65.156 -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 65.45 65.45 65.49 65.11 66.30 28,014,280 65.615 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 64.01 64.01 64.10 63.93 65.07 43,128,832 64.406 -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 65.92 65.87 65.92 64.23 66.25 51,990,642 65.394 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 65.66 65.66 65.71 65.41 67.99 35,401,429 66.346 -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 67.99 67.95 67.99 67.69 68.92 28,233,334 68.255 -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 69.17 69.17 69.21 68.33 69.85 33,781,961 69.136 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 68.03 68.03 68.07 67.57 69.30 44,413,444 68.161 -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 70.57 70.48 70.57 69.68 71.03 22,211,213 70.369 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 70.40 70.36 70.40 67.82 70.78 31,400,555 69.668 4.13%
2019-04-30 0 79.95 79.95 80.00 79.45 80.70 11,663,902 933,289,783 80.015 67.61 67.61 67.65 67.19 68.24 13,793,194 67.663 -0.44%
2019-04-29 0 80.30 80.30 80.40 79.95 80.60 5,439,951 436,746,612 80.285 67.90 67.90 67.99 67.61 68.16 6,433,036 67.891 0.50%
2019-04-26 0 79.90 79.80 79.90 79.40 80.25 12,407,065 989,984,545 79.792 67.57 67.48 67.57 67.14 67.86 14,672,024 67.474 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 67.52 67.52 67.65 67.31 68.41 17,156,348 67.814 -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 67.82 67.82 67.95 67.61 68.75 18,896,488 68.074 -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 67.90 67.78 67.90 67.23 68.20 16,193,018 67.712 0.75%
2019-04-18 0 79.70 79.70 79.75 79.60 80.40 10,798,161 863,295,458 79.948 67.40 67.40 67.44 67.31 67.99 12,769,408 67.607 -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 67.57 67.52 67.57 67.23 68.50 15,584,924 67.685 -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 68.41 68.28 68.41 67.40 68.41 15,350,570 67.962 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 67.65 67.61 67.65 67.44 68.50 25,117,957 67.815 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 67.06 67.06 67.10 66.80 67.86 17,637,270 67.115 -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 67.65 67.61 67.65 67.40 67.95 31,067,775 67.653 -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 67.86 67.82 67.86 67.06 67.99 18,198,619 67.605 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 67.40 67.35 67.44 67.19 67.69 20,748,428 67.441 -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 67.65 67.57 67.65 67.31 68.62 29,092,573 67.844 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 67.65 67.61 67.65 67.27 68.33 28,012,391 67.758 -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 68.37 68.37 68.41 67.95 68.92 36,530,748 68.471 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 67.65 67.61 67.65 66.97 68.33 24,543,952 67.492 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 66.89 66.85 66.89 66.34 67.44 25,264,547 66.892 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 66.09 66.00 66.09 64.39 66.13 25,471,281 65.566 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 64.61 64.56 64.61 64.27 65.28 17,370,758 64.839 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 64.56 64.56 64.61 63.59 64.94 22,060,979 64.284 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 63.97 63.93 63.97 63.46 63.97 27,603,428 63.779 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 63.76 63.76 63.80 62.62 64.01 25,535,776 63.500 -2.20%
2019-03-22 0 77.10 77.05 77.10 76.05 77.15 12,200,769 936,155,366 76.729 65.20 65.16 65.20 64.31 65.24 14,428,068 64.884 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 64.48 64.48 64.52 64.48 65.96 21,161,437 65.146 -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 65.54 65.54 65.58 65.54 66.64 22,102,099 65.980 -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 66.21 66.21 66.51 66.21 66.76 26,761,707 66.459 -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 66.85 66.85 66.89 65.87 67.19 26,721,845 66.499 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 66.38 66.38 66.42 65.54 66.89 38,251,579 66.363 -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 66.59 66.55 66.59 66.13 66.76 17,419,348 66.489 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 66.55 66.51 66.55 65.58 66.59 24,911,898 66.207 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 66.09 66.04 66.09 65.54 66.30 22,773,232 65.933 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 64.94 64.90 64.94 63.25 64.94 19,129,654 64.291 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 63.42 63.42 63.46 63.17 64.39 32,336,466 63.759 -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 64.78 64.73 64.78 64.73 65.92 25,368,075 65.172 -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 65.62 65.58 65.62 65.32 66.80 16,804,024 65.735 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 65.54 65.49 65.54 65.20 66.00 25,249,565 65.636 -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 66.38 66.34 66.38 66.00 67.52 30,120,250 66.570 -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 66.80 66.80 66.85 66.17 67.14 29,925,728 66.667 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 66.38 66.34 66.38 65.11 66.59 42,171,059 66.190 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 65.11 65.07 65.11 64.10 65.92 37,842,168 65.211 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 64.06 64.01 64.06 63.72 64.44 23,728,961 64.119 -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 64.78 64.78 64.82 64.48 65.58 27,585,063 64.795 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 64.73 64.69 64.73 63.51 64.73 18,907,023 64.093 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 64.10 64.06 64.10 63.68 64.65 24,770,927 64.129 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 64.06 64.01 64.06 63.13 64.27 21,825,626 63.869 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 62.75 62.66 62.75 62.20 63.08 16,304,402 62.602 -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 62.91 62.87 62.91 62.20 63.08 23,527,355 62.791 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 61.90 61.77 61.90 61.65 63.00 23,741,233 62.187 -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 63.25 63.21 63.25 62.15 63.55 22,189,720 63.079 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 63.00 62.96 63.00 61.10 63.00 29,085,860 62.311 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 61.73 61.69 61.73 61.39 62.58 33,925,947 61.862 -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 62.91 62.83 62.91 62.28 62.91 34,085,493 62.563 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 62.62 62.58 62.62 60.93 62.87 49,447,995 62.140 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 61.27 61.22 61.27 60.12 61.35 28,723,495 60.910 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 59.11 59.02 59.11 58.18 60.21 23,382,437 59.196 -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 59.62 59.57 59.62 58.48 59.91 28,619,689 59.415 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 58.22 58.18 58.22 57.25 58.31 27,588,633 57.760 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 58.05 58.01 58.05 57.71 58.77 28,211,277 58.213 -1.79%
2019-01-28 0 69.90 69.70 69.90 69.25 70.40 12,993,271 907,072,807 69.811 59.11 58.94 59.11 58.56 59.53 15,365,245 59.034 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 58.77 58.73 58.77 57.97 58.94 18,610,381 58.605 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 57.76 57.71 57.76 56.74 57.93 20,774,865 57.458 -0.22%
2019-01-23 0 68.45 68.35 68.45 67.80 68.90 12,909,665 881,764,462 68.303 57.88 57.80 57.88 57.33 58.26 15,266,376 57.759 -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 58.18 58.09 58.18 57.50 58.26 20,696,678 57.916 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 58.01 58.01 58.05 57.93 59.07 18,083,017 58.219 -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 59.11 59.07 59.11 58.01 59.19 21,371,961 58.815 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 58.05 58.05 58.09 57.88 59.02 18,098,811 58.474 -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 58.94 58.90 58.94 57.97 58.98 25,773,011 58.691 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 58.86 58.86 58.90 57.12 58.86 28,527,191 58.254 3.73%
2019-01-14 0 67.10 67.05 67.10 66.35 67.45 13,877,459 928,416,109 66.901 56.74 56.70 56.74 56.11 57.04 16,410,845 56.573 -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 56.91 56.91 56.95 56.45 57.08 20,439,198 56.886 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 56.49 56.40 56.49 55.47 56.66 26,343,358 56.081 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 55.73 55.64 55.73 54.97 55.77 37,195,085 55.474 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 54.12 54.04 54.12 53.53 54.33 22,955,888 54.079 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 53.53 53.53 53.57 53.32 54.54 20,669,318 53.722 -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 53.66 53.61 53.66 51.58 53.66 29,933,929 52.859 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 52.30 52.30 52.34 51.92 53.02 29,464,617 52.423 -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 53.23 53.19 53.23 52.94 54.97 25,996,090 53.537 -3.15%
2018-12-31 0 65.00 65.00 65.05 64.30 65.30 11,782,085 765,115,278 64.939 54.97 54.97 55.01 54.37 55.22 13,932,952 54.914 1.33%
2018-12-28 0 64.15 64.15 64.20 63.30 64.35 15,521,921 993,083,086 63.979 54.25 54.25 54.29 53.53 54.42 18,355,510 54.103 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 53.87 53.82 53.87 53.66 54.92 21,853,530 54.310 -0.47%
2018-12-24 0 64.00 63.80 64.00 63.25 64.00 9,995,675 635,996,994 63.627 54.12 53.95 54.12 53.49 54.12 11,820,425 53.805 -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 54.80 54.71 54.80 53.49 54.88 35,582,144 54.276 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 54.25 54.20 54.25 53.78 54.71 19,991,307 54.182 -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 54.50 54.42 54.50 53.61 54.80 23,064,103 54.217 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 53.57 53.57 53.61 53.57 54.67 27,115,923 53.920 -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 53.91 53.87 53.91 53.15 54.37 20,556,508 53.791 -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 54.16 54.04 54.16 53.49 54.16 19,737,820 53.948 -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 54.63 54.59 54.63 53.87 54.97 23,486,527 54.482 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 54.08 54.04 54.08 52.94 54.12 23,078,057 53.802 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 52.72 52.68 52.72 52.05 52.94 24,678,360 52.531 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 52.34 52.34 52.39 51.58 53.36 30,780,739 52.226 -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 53.32 53.32 53.36 53.19 54.46 25,166,820 53.589 -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 53.44 53.40 53.44 53.27 54.04 24,748,375 53.536 -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 54.80 54.75 54.80 54.71 55.73 26,156,176 55.075 -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 56.66 56.61 56.66 55.39 56.66 29,921,641 56.236 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 56.02 55.98 56.02 54.80 56.45 49,003,564 55.402 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 53.99 53.99 54.12 53.99 54.97 30,407,042 54.310 -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 54.46 54.46 54.50 54.37 55.85 31,200,611 54.999 -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 54.71 54.71 54.75 54.16 54.97 19,560,838 54.710 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 54.42 54.42 54.46 54.33 54.97 22,153,205 54.611 -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 54.88 54.88 54.92 54.08 55.22 24,767,290 54.817 1.80%
2018-11-23 0 63.75 63.75 63.80 63.25 63.90 7,624,016 485,169,748 63.637 53.91 53.91 53.95 53.49 54.04 9,015,811 53.813 0.16%
2018-11-22 0 63.65 63.65 63.70 63.35 64.20 11,206,679 715,338,503 63.831 53.82 53.82 53.87 53.57 54.29 13,252,503 53.978 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 53.66 53.66 53.70 52.13 54.04 27,361,140 53.323 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 53.06 53.06 53.11 52.94 54.54 41,642,938 53.871 -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 55.43 55.39 55.43 55.01 55.81 27,750,974 55.406 1.47%
2018-11-16 0 64.60 64.50 64.60 63.30 64.75 13,260,093 851,760,378 64.235 54.63 54.54 54.63 53.53 54.75 15,680,776 54.319 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 54.29 54.20 54.29 53.19 54.50 20,452,438 53.868 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 53.70 53.70 53.74 53.36 54.37 21,018,796 53.848 -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 54.75 54.71 54.75 52.85 54.80 22,822,988 54.050 1.73%
2018-11-12 0 63.65 63.60 63.65 62.40 64.15 14,090,679 895,441,830 63.549 53.82 53.78 53.82 52.77 54.25 16,662,989 53.738 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 52.98 52.94 52.98 52.81 53.53 21,645,985 53.097 -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 53.57 53.57 53.61 53.27 55.13 21,576,237 53.988 -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 53.78 53.70 53.78 52.85 54.46 28,886,546 53.574 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 52.85 52.81 52.85 52.18 52.85 19,211,177 52.537 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 52.60 52.60 52.64 52.47 53.57 23,223,524 52.947 -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 54.33 54.29 54.33 52.43 54.80 48,153,056 53.773 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 51.84 51.75 51.84 50.44 51.96 42,165,106 51.444 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 50.19 50.19 50.23 49.30 50.36 37,271,337 49.813 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 49.26 49.26 49.30 49.22 50.65 34,234,219 49.920 -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 50.36 50.31 50.36 49.89 51.16 28,020,085 50.388 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 50.23 50.19 50.23 50.02 50.99 31,311,023 50.361 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 50.19 50.19 50.23 49.72 50.53 41,762,635 50.035 -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 51.33 51.33 51.41 51.25 52.64 35,694,135 51.888 -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 52.13 52.09 52.13 52.09 54.04 27,873,920 52.760 -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 54.67 54.63 54.67 53.27 54.71 30,789,465 54.145 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 52.68 52.64 52.68 51.58 52.94 25,315,696 52.322 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 52.30 52.26 52.30 51.88 53.27 31,326,507 52.371 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 51.96 51.92 51.96 51.29 53.11 28,539,213 52.031 -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 52.77 52.77 52.81 52.01 53.44 35,842,733 52.909 -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 53.23 53.19 53.23 51.33 53.32 46,898,709 52.357 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 51.16 51.16 51.20 50.95 51.92 38,358,157 51.359 -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 53.44 53.44 53.61 53.44 54.37 25,344,908 53.763 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 53.27 53.27 53.32 53.15 54.04 22,661,294 53.397 -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 53.74 53.70 53.74 53.57 54.88 24,932,294 54.111 -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 53.91 53.91 53.99 52.94 54.33 31,800,287 53.784 -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 54.08 54.08 54.12 53.82 56.19 36,489,215 54.411 -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 55.64 55.60 55.64 55.13 57.33 42,369,288 56.049 -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 57.12 57.08 57.12 56.78 58.77 46,647,781 57.693 -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 59.11 59.11 59.15 58.69 59.28 34,277,937 59.083 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 58.35 58.31 58.35 57.93 58.77 28,435,951 58.313 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 57.59 57.50 57.59 56.32 57.71 37,267,857 57.219 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 56.57 56.57 56.70 56.53 58.35 31,016,701 57.133 -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 57.33 57.29 57.33 55.90 57.33 35,520,357 56.842 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 55.39 55.39 55.43 54.88 55.73 22,000,575 55.310 -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 55.60 55.52 55.60 54.71 55.73 18,076,659 55.408 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 55.09 54.97 55.09 53.78 55.13 21,616,500 54.663 1.24%
2018-09-17 0 64.35 64.30 64.35 63.35 65.20 12,477,470 801,231,578 64.214 54.42 54.37 54.42 53.57 55.13 14,755,282 54.301 -0.69%
2018-09-14 0 64.80 64.70 64.80 64.00 65.10 13,684,869 884,358,121 64.623 54.80 54.71 54.80 54.12 55.05 16,183,096 54.647 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 54.12 54.08 54.12 53.06 54.71 25,839,430 53.728 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 53.11 53.11 53.15 52.72 53.32 28,496,477 53.056 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 52.43 52.43 52.47 52.43 53.91 31,916,599 53.063 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 52.30 52.30 52.39 52.01 53.95 38,276,880 52.790 -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 53.92 53.87 53.92 53.03 55.14 33,200,637 53.974 -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 54.29 54.29 54.34 53.83 55.30 32,847,479 54.525 -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 55.39 55.39 55.47 55.35 57.32 24,184,554 56.027 -3.24%
2018-09-04 0 68.00 67.95 68.00 66.85 68.00 10,165,605 686,469,930 67.529 57.24 57.20 57.24 56.27 57.24 12,076,433 56.844 0.52%
2018-09-03 0 67.65 67.65 67.75 67.40 68.40 11,549,864 783,470,433 67.834 56.95 56.95 57.03 56.74 57.58 13,720,891 57.101 -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 56.99 56.95 56.99 56.44 57.49 22,414,393 57.091 -0.22%
2018-08-30 0 67.85 67.80 67.85 67.80 69.50 13,587,379 930,056,342 68.450 57.11 57.07 57.11 57.07 58.50 16,141,397 57.619 -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 57.62 57.58 57.62 56.86 57.66 21,369,004 57.265 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 56.78 56.74 56.78 56.61 57.62 20,896,644 56.853 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 56.78 56.74 56.78 55.73 56.95 29,607,987 56.365 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 55.68 55.64 55.68 54.97 56.36 52,120,641 55.635 -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 57.20 57.20 57.24 56.69 58.08 23,852,822 57.222 -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 57.79 57.75 57.79 56.65 58.08 18,014,423 57.429 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 57.49 57.45 57.49 56.65 58.21 25,717,048 57.535 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 56.53 56.48 56.53 54.93 56.74 22,041,569 56.159 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 55.47 55.43 55.47 55.18 56.23 22,573,452 55.783 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 55.22 55.22 55.39 55.14 56.78 28,797,673 55.641 -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 56.31 56.27 56.31 56.06 57.62 18,667,755 56.523 -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 57.24 57.24 57.37 57.03 57.96 19,897,692 57.442 -0.22%
2018-08-13 0 68.15 68.15 68.30 67.55 68.80 13,048,676 888,552,458 68.095 57.37 57.37 57.49 56.86 57.91 15,501,434 57.321 -1.59%
2018-08-10 0 69.25 69.20 69.25 68.90 69.85 12,200,082 845,054,202 69.266 58.29 58.25 58.29 58.00 58.80 14,493,330 58.306 -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 58.59 58.55 58.59 57.54 59.01 21,106,268 58.394 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 57.54 57.49 57.54 57.11 57.79 21,721,958 57.402 0.29%
2018-08-07 0 68.15 68.10 68.15 67.25 68.40 12,216,154 830,631,130 67.994 57.37 57.32 57.37 56.61 57.58 14,512,423 57.236 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 56.90 56.90 56.95 56.10 57.24 24,183,175 56.827 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 55.73 55.73 55.81 55.47 56.48 27,236,407 55.923 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 55.47 55.47 55.51 55.26 56.99 23,912,734 55.771 -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 56.65 56.65 56.69 56.40 58.38 19,270,273 57.183 -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 57.66 57.66 57.87 57.45 58.38 21,056,538 57.933 -0.29%
2018-07-30 0 68.70 68.65 68.70 67.70 68.90 10,784,790 736,332,717 68.275 57.83 57.79 57.83 56.99 58.00 12,812,006 57.472 0.07%
2018-07-27 0 68.65 68.60 68.65 67.95 68.65 10,573,112 722,212,665 68.307 57.79 57.75 57.79 57.20 57.79 12,560,539 57.499 0.51%
2018-07-26 0 68.30 68.30 68.50 67.90 69.30 13,607,911 930,933,995 68.411 57.49 57.49 57.66 57.16 58.33 16,165,788 57.587 -0.94%
2018-07-25 0 68.95 68.95 69.00 68.65 69.80 12,108,855 835,766,342 69.021 58.04 58.04 58.08 57.79 58.76 14,384,955 58.100 -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 58.29 58.25 58.29 57.32 58.33 18,998,011 57.991 1.17%
2018-07-23 0 68.45 68.40 68.45 67.85 68.75 13,965,823 953,345,497 68.263 57.62 57.58 57.62 57.11 57.87 16,590,977 57.462 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 57.03 57.03 57.07 55.89 57.49 20,524,810 56.773 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 56.86 56.82 56.86 56.69 57.87 18,963,068 57.125 -0.22%
2018-07-18 0 67.70 67.70 67.75 67.50 69.00 14,100,222 960,109,168 68.092 56.99 56.99 57.03 56.82 58.08 16,750,639 57.318 -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 57.37 57.32 57.37 57.24 58.08 23,649,128 57.633 -0.94%
2018-07-16 0 68.80 68.75 68.80 67.70 69.00 10,039,165 686,911,327 68.423 57.91 57.87 57.91 56.99 58.08 11,926,226 57.597 1.03%
2018-07-13 0 68.10 68.05 68.10 67.80 68.95 14,217,832 970,641,537 68.269 57.32 57.28 57.32 57.07 58.04 16,890,356 57.467 -0.22%
2018-07-12 0 68.25 68.25 68.35 67.10 68.50 13,031,343 885,401,334 67.944 57.45 57.45 57.54 56.48 57.66 15,480,843 57.193 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 56.86 56.82 56.86 56.23 56.99 18,213,564 56.666 -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 57.20 57.20 57.24 57.20 58.46 18,686,075 57.687 -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 57.70 57.70 57.75 57.16 57.91 21,168,040 57.701 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 56.95 56.95 56.99 55.60 57.58 22,908,787 56.681 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 56.40 56.36 56.40 55.73 56.86 23,243,743 56.410 -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 56.61 56.57 56.61 56.27 57.58 18,792,611 56.715 -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 56.69 56.69 56.82 55.77 58.08 34,599,621 56.676 -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 57.75 57.75 57.79 56.95 58.08 32,847,301 57.699 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 57.32 57.28 57.32 55.68 57.32 38,804,021 56.705 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 55.73 55.73 55.77 55.73 57.49 22,566,070 56.472 -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 56.95 56.95 56.99 56.06 57.37 25,062,030 56.821 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 56.57 56.53 56.57 56.27 58.12 32,318,616 56.783 -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 57.75 57.75 57.79 56.40 58.33 33,048,487 57.457 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 56.95 56.95 56.99 56.95 58.50 26,974,337 57.804 -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 58.12 58.08 58.12 56.90 58.46 37,842,079 57.647 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 56.74 56.74 56.82 56.74 58.84 50,381,734 57.507 -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 58.59 58.59 58.67 58.59 59.56 29,692,663 58.957 -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 59.05 59.01 59.05 58.92 60.14 25,034,758 59.316 -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 59.89 59.85 59.89 59.60 60.86 17,710,584 60.234 -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 60.44 60.44 60.48 60.44 61.45 16,810,810 60.793 -0.83%
2018-06-11 0 72.40 72.40 72.45 71.85 72.85 9,455,616 684,601,496 72.402 60.94 60.94 60.99 60.48 61.32 11,232,987 60.946 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 60.57 60.52 60.57 60.19 62.21 19,071,863 60.868 -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 62.08 62.04 62.08 61.49 62.46 21,001,141 61.962 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 61.53 61.45 61.53 60.61 61.87 21,609,677 61.396 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 60.65 60.65 60.69 60.44 61.11 21,407,860 60.780 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 60.57 60.57 60.61 60.31 60.94 18,793,543 60.642 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 59.72 59.72 59.93 59.60 60.94 29,897,741 60.107 -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 60.61 60.48 60.61 59.09 60.61 40,921,683 60.113 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 59.26 59.22 59.26 58.80 59.39 26,459,900 59.047 -1.19%
2018-05-29 0 71.25 71.25 71.30 71.15 72.15 11,173,402 800,595,674 71.652 59.98 59.98 60.02 59.89 60.73 13,273,665 60.315 -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 61.28 61.15 61.28 60.23 61.41 22,876,394 61.003 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 59.34 59.34 59.39 59.34 60.19 21,667,897 59.696 -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 59.51 59.51 59.56 59.18 60.06 21,570,941 59.510 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 59.22 59.22 59.26 59.22 61.20 43,696,334 60.028 -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 61.83 61.79 61.83 60.42 61.83 24,538,555 61.434 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 60.00 60.00 60.04 59.25 60.38 22,885,185 59.878 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 59.75 59.75 59.79 59.75 60.42 18,708,246 60.004 -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 60.54 60.54 60.67 59.46 61.21 26,022,346 60.351 -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 60.92 60.92 60.96 60.92 62.50 19,293,152 61.581 -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 61.96 61.92 61.96 61.33 62.50 28,948,532 61.806 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 60.67 60.63 60.67 59.83 61.38 29,979,648 60.634 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 59.25 59.25 59.29 58.33 59.50 30,419,475 59.135 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 58.08 58.04 58.08 57.71 58.54 25,839,918 58.114 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 57.83 57.79 57.83 56.50 57.96 23,993,959 57.535 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 56.96 56.92 56.96 55.88 57.46 27,737,961 56.728 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 56.67 56.67 56.75 56.50 58.75 40,154,792 57.076 -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 57.79 57.75 57.79 56.58 58.04 28,175,872 57.385 -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 58.08 58.04 58.08 57.63 58.92 26,769,372 58.112 -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 58.92 58.88 58.92 57.46 59.17 33,416,307 58.681 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 57.50 57.46 57.50 56.58 57.54 29,159,867 57.137 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 56.54 56.54 56.58 56.33 57.75 26,191,622 56.783 -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 57.38 57.38 57.42 56.67 57.88 30,785,133 57.343 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 57.29 57.25 57.29 56.79 57.54 21,911,872 57.201 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 56.79 56.75 56.79 56.25 57.08 24,944,602 56.724 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 56.75 56.71 56.75 56.50 57.75 35,609,898 57.017 -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 57.25 57.21 57.25 56.75 58.38 42,473,672 57.467 -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 57.54 57.50 57.54 56.25 57.58 22,791,912 57.102 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 56.21 56.17 56.21 55.67 57.38 31,260,527 56.567 -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 56.42 56.38 56.42 56.29 59.17 35,065,907 57.158 -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 58.75 58.75 58.79 58.58 59.67 33,044,071 59.080 -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 58.83 58.83 58.88 58.50 60.04 41,527,229 59.160 -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 59.67 59.67 59.71 56.75 60.08 65,588,828 58.760 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 57.00 57.00 57.04 55.88 57.29 39,322,324 56.757 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 56.50 56.50 56.54 56.38 57.13 30,612,497 56.614 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 56.29 56.25 56.29 55.63 56.42 39,295,020 56.130 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 55.50 55.50 55.54 55.50 57.21 31,217,949 56.393 -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 56.42 56.38 56.42 55.38 56.79 34,868,070 56.040 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 55.33 55.29 55.33 54.21 55.50 27,081,612 54.941 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 54.42 54.42 54.54 54.38 56.25 26,836,371 55.231 -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 56.08 56.08 56.13 55.71 57.50 23,755,323 56.297 -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 56.38 56.33 56.38 54.29 56.38 30,262,669 55.674 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 55.04 55.04 55.08 54.17 55.13 35,976,341 54.836 -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 56.00 55.96 56.00 55.71 57.33 28,414,425 56.394 -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 56.63 56.63 56.67 56.54 58.21 35,214,170 57.506 -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 57.33 57.29 57.33 56.04 57.33 29,376,993 56.878 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 56.67 56.67 56.71 55.46 56.75 23,619,198 56.452 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 55.96 55.92 55.96 55.33 55.96 25,853,767 55.765 0.00%
2018-03-15 0 67.15 67.15 67.20 66.00 67.30 14,042,245 936,817,687 66.714 55.96 55.96 56.00 55.00 56.08 16,850,680 55.595 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 55.83 55.83 55.92 55.17 56.13 18,181,602 55.548 -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 56.50 56.46 56.50 55.83 56.79 23,086,731 56.275 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 56.46 56.42 56.46 55.83 56.92 32,226,127 56.213 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 55.00 54.88 55.00 54.13 55.00 23,187,527 54.491 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 53.92 53.88 53.92 53.04 54.08 22,950,849 53.544 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 52.33 52.33 52.38 52.25 53.21 27,286,602 52.596 -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 53.79 53.79 53.83 52.58 53.96 28,099,643 53.352 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 52.13 52.08 52.13 51.83 53.63 30,429,827 52.703 -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 53.67 53.63 53.67 53.17 53.88 37,553,242 53.639 -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 54.67 54.58 54.67 53.50 54.71 30,359,525 54.130 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 54.63 54.63 54.67 54.17 55.50 34,929,364 54.874 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 54.63 54.63 54.67 53.83 55.42 51,155,518 54.649 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 52.67 52.67 52.71 52.58 53.17 26,967,923 52.851 -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 53.04 53.00 53.04 52.58 53.17 19,544,734 52.915 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 52.50 52.50 52.58 52.29 53.33 29,912,407 52.705 -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 53.63 53.58 53.63 52.29 53.71 20,737,119 53.158 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 52.71 52.67 52.71 51.54 53.33 30,291,609 52.422 -0.08%
2018-02-15 0 63.30 63.25 63.30 62.50 63.50 14,809,889 934,371,533 63.091 52.75 52.71 52.75 52.08 52.92 17,771,852 52.576 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 52.00 51.83 52.00 50.96 52.08 28,027,068 51.547 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 51.08 51.04 51.08 50.67 51.54 48,347,041 51.023 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 50.00 50.00 50.04 50.00 50.83 41,133,100 50.321 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 49.42 49.42 49.46 49.21 50.92 52,523,406 49.813 -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 51.63 51.58 51.63 51.08 52.17 35,953,214 51.566 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 50.67 50.67 50.71 50.67 52.33 44,106,488 51.374 -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 50.83 50.79 50.83 50.75 51.92 49,865,030 51.286 -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 53.17 53.17 53.21 52.79 53.92 34,092,366 53.313 -2.15%
2018-02-02 0 65.20 65.20 65.25 65.10 66.00 12,796,343 838,419,690 65.520 54.33 54.33 54.38 54.25 55.00 15,355,598 54.600 -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 54.42 54.42 54.54 54.42 55.83 28,111,309 54.969 -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 55.83 55.83 55.88 55.46 56.17 31,357,550 55.803 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 55.50 55.46 55.50 54.50 55.54 27,261,524 55.147 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 54.50 54.50 54.63 54.50 56.17 29,073,327 55.118 -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 55.50 55.50 55.54 55.46 55.92 22,071,969 55.645 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 55.29 55.29 55.33 55.04 56.00 26,512,755 55.475 -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 55.75 55.75 55.83 55.54 56.46 29,191,732 55.908 -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 55.88 55.83 55.88 55.50 56.25 33,241,316 55.796 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 55.17 55.13 55.17 54.58 55.83 35,670,414 55.031 -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 55.54 55.50 55.54 53.79 55.54 39,260,263 54.988 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 55.42 55.42 55.46 55.42 56.63 31,789,887 55.826 -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 56.67 56.63 56.67 56.29 57.29 21,358,214 56.675 -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 56.92 56.83 56.92 56.00 57.00 25,137,099 56.599 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 56.08 56.08 56.13 56.08 57.21 38,303,640 56.631 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 56.04 56.00 56.04 55.33 56.25 24,179,834 55.845 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 55.58 55.54 55.58 54.83 55.63 26,174,970 55.307 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 55.50 55.50 55.54 54.63 55.71 24,430,135 55.329 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 55.25 55.21 55.25 54.88 55.75 23,141,098 55.181 -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 55.71 55.67 55.71 54.92 56.00 20,294,991 55.439 -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 56.21 56.17 56.21 55.42 57.50 20,921,827 56.207 -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 56.67 56.63 56.67 55.58 56.75 26,985,381 56.255 -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 56.75 56.71 56.75 56.29 56.96 22,456,586 56.591 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 56.38 56.33 56.38 55.75 56.67 22,794,851 56.329 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 55.54 55.50 55.54 54.33 55.67 24,726,920 55.325 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 54.38 54.38 54.42 53.58 54.71 24,127,364 54.277 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 53.75 53.71 53.75 52.83 53.75 22,637,118 53.347 0.86%
2017-12-22 0 63.95 63.90 63.95 63.20 64.00 14,292,740 910,869,695 63.730 53.29 53.25 53.29 52.67 53.33 17,151,273 53.108 1.35%
2017-12-21 0 63.10 63.10 63.15 62.80 63.45 11,787,850 744,494,228 63.158 52.58 52.58 52.63 52.33 52.88 14,145,408 52.632 0.80%
2017-12-20 0 62.60 62.55 62.60 62.45 63.25 14,770,399 927,558,214 62.798 52.17 52.13 52.17 52.04 52.71 17,724,464 52.332 -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 52.63 52.63 52.67 51.71 53.71 26,055,177 52.785 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 52.17 52.17 52.21 51.50 52.50 20,253,168 52.053 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 51.63 51.63 51.67 51.25 52.08 42,591,489 51.652 -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 51.83 51.83 51.88 51.79 52.79 24,262,569 52.068 -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 52.88 52.88 52.92 51.83 53.00 23,688,540 52.421 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 52.67 52.63 52.67 52.25 52.92 25,482,420 52.603 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 52.21 52.17 52.21 51.58 52.46 35,136,800 51.982 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 51.50 51.46 51.50 50.75 51.63 39,012,158 51.403 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 50.67 50.63 50.67 50.63 51.83 30,421,599 50.976 -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 51.50 51.46 51.50 51.17 52.58 24,278,166 51.691 -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 52.17 52.13 52.17 51.92 53.08 19,989,671 52.297 -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 53.00 52.96 53.00 51.25 53.21 19,312,812 52.683 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 52.67 52.63 52.67 52.29 53.46 25,802,680 52.749 -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 52.75 52.75 52.79 52.67 54.13 56,846,158 53.011 -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 54.96 54.92 54.96 54.25 55.21 30,425,844 54.843 -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 55.21 55.21 55.25 54.75 55.58 34,903,138 55.125 -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 56.50 56.50 56.54 55.92 56.83 19,426,905 56.415 -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 56.96 56.92 56.96 55.88 57.00 23,830,096 56.582 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 56.25 56.21 56.25 55.67 57.00 33,366,608 56.277 -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 56.79 56.75 56.79 56.04 57.63 40,349,246 56.695 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 56.75 56.71 56.75 54.63 56.83 44,482,859 55.796 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 54.42 54.38 54.42 54.33 55.08 18,510,330 54.609 -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 54.92 54.88 54.92 54.54 55.75 32,997,151 54.965 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 54.42 54.42 54.46 53.71 54.63 23,028,006 54.295 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 53.83 53.83 53.88 53.83 55.63 36,038,627 54.515 -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 54.92 54.88 54.92 54.58 56.21 45,613,753 55.324 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 54.42 54.42 54.46 51.67 54.67 54,392,016 53.892 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 51.33 51.33 51.38 51.00 51.54 24,618,147 51.363 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 51.04 51.04 51.08 50.75 51.46 22,758,637 51.149 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 51.00 50.88 51.00 50.58 51.13 20,719,782 50.886 1.16%
2017-11-07 0 60.50 60.45 60.50 59.65 60.50 12,210,442 735,758,154 60.256 50.42 50.38 50.42 49.71 50.42 14,652,518 50.214 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 49.92 49.88 49.92 48.83 50.67 26,993,874 49.441 -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 50.21 50.13 50.21 49.63 50.21 22,750,014 49.984 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 49.71 49.67 49.71 49.33 50.04 21,513,244 49.668 -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 50.13 50.08 50.13 49.04 50.13 27,598,884 49.617 2.47%
2017-10-31 0 58.70 58.70 58.85 58.55 59.10 12,400,914 729,647,769 58.838 48.92 48.92 49.04 48.79 49.25 14,881,084 49.032 -1.18%
2017-10-30 0 59.40 59.35 59.40 58.90 60.35 14,584,463 867,629,624 59.490 49.50 49.46 49.50 49.08 50.29 17,501,341 49.575 -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 50.00 49.96 50.00 49.75 50.25 20,492,006 49.947 1.01%
2017-10-26 0 59.40 59.35 59.40 58.55 59.45 12,686,179 750,460,125 59.156 49.50 49.46 49.50 48.79 49.54 15,223,402 49.296 0.51%
2017-10-25 0 59.10 59.10 59.15 58.50 59.40 10,612,336 626,273,981 59.014 49.25 49.25 49.29 48.75 49.50 12,734,792 49.178 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 48.96 48.92 48.96 48.58 49.33 29,860,022 48.919 -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 49.33 49.29 49.33 48.92 50.25 32,138,255 49.411 -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 50.17 50.17 50.21 49.50 50.21 38,054,885 49.904 -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 50.92 50.88 50.92 50.71 51.88 26,023,766 51.279 -1.37%
2017-10-18 0 61.95 61.90 61.95 61.25 62.00 8,999,949 555,919,928 61.769 51.63 51.58 51.63 51.04 51.67 10,799,930 51.474 0.49%
2017-10-17 0 61.65 61.60 61.65 61.20 61.95 13,040,660 803,587,101 61.622 51.38 51.33 51.38 51.00 51.63 15,648,779 51.351 0.98%
2017-10-16 0 61.05 61.05 61.20 61.05 61.90 11,580,059 711,688,997 61.458 50.88 50.88 51.00 50.88 51.58 13,896,059 51.215 -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 50.96 50.96 51.00 50.29 51.38 21,648,307 50.944 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 50.21 50.21 50.25 49.96 50.42 21,349,413 50.247 0.84%
2017-10-11 0 59.75 59.70 59.75 59.35 60.00 12,231,745 730,592,290 59.729 49.79 49.75 49.79 49.46 50.00 14,678,081 49.774 0.25%
2017-10-10 0 59.60 59.45 59.60 58.60 59.60 12,868,280 762,355,925 59.243 49.67 49.54 49.67 48.83 49.67 15,441,923 49.369 0.25%
2017-10-09 0 59.45 59.40 59.45 59.00 59.70 13,395,776 794,755,480 59.329 49.54 49.50 49.54 49.17 49.75 16,074,917 49.441 -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 49.67 49.67 49.71 49.13 50.33 46,230,276 49.515 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 48.88 48.83 48.88 48.25 49.29 22,687,095 48.846 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 48.08 48.04 48.08 47.54 48.71 31,850,262 48.054 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 48.00 47.96 48.00 47.54 48.29 27,145,669 47.944 -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 48.33 48.29 48.33 47.79 49.00 28,680,586 48.293 -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 48.63 48.63 48.67 48.29 49.08 25,293,191 48.630 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 48.58 48.58 48.63 48.42 48.96 26,677,073 48.593 -1.52%
2017-09-25 0 59.20 59.15 59.20 58.80 60.45 15,493,637 918,925,807 59.310 49.33 49.29 49.33 49.00 50.38 18,592,349 49.425 -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 49.92 49.88 49.92 49.75 50.42 25,745,380 49.993 -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 50.17 50.13 50.17 49.92 50.58 20,782,089 50.116 0.25%
2017-09-20 0 60.05 59.95 60.05 59.70 60.60 16,001,703 962,866,769 60.173 50.04 49.96 50.04 49.75 50.50 19,202,027 50.144 0.42%
2017-09-19 0 59.80 59.80 59.85 59.65 61.00 13,417,060 808,324,797 60.246 49.83 49.83 49.88 49.71 50.83 16,100,458 50.205 -0.91%
2017-09-18 0 60.35 60.30 60.35 59.10 60.40 16,498,181 989,979,384 60.005 50.29 50.25 50.29 49.25 50.33 19,797,800 50.005 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 49.17 49.17 49.21 48.50 49.33 27,263,245 49.014 -0.17%
2017-09-14 0 59.10 59.05 59.10 58.60 59.35 11,540,759 680,163,958 58.936 49.25 49.21 49.25 48.83 49.46 13,848,899 49.113 -0.67%
2017-09-13 0 59.50 59.45 59.50 59.15 59.85 13,539,170 804,523,835 59.422 49.58 49.54 49.58 49.29 49.88 16,246,990 49.518 -0.25%
2017-09-12 0 59.65 59.65 59.70 59.55 60.60 12,551,048 752,290,606 59.938 49.71 49.71 49.75 49.63 50.50 15,061,245 49.949 -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 49.75 49.71 49.75 49.46 50.00 23,195,536 49.562 1.53%
2017-09-08 0 58.80 58.75 58.80 58.25 59.35 16,708,597 979,546,415 58.625 49.00 48.96 49.00 48.54 49.46 20,050,299 48.854 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 49.00 49.00 49.04 48.92 50.38 21,079,717 49.352 -1.75%
2017-09-06 0 59.85 59.80 59.85 59.45 60.75 13,805,971 826,242,196 59.847 49.88 49.83 49.88 49.54 50.63 16,567,151 49.872 -0.58%
2017-09-05 0 60.20 60.15 60.20 59.75 60.60 9,077,173 546,834,582 60.243 50.17 50.13 50.17 49.79 50.50 10,892,598 50.202 -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 50.50 50.46 50.50 50.04 51.25 20,982,372 50.675 0.17%
2017-09-01 0 60.50 60.45 60.50 60.20 60.90 12,260,396 742,190,406 60.536 50.42 50.38 50.42 50.17 50.75 14,712,463 50.446 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 50.04 50.00 50.04 49.79 50.50 23,021,096 50.153 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 50.00 50.00 50.04 49.33 50.29 21,943,690 49.913 1.27%
2017-08-29 0 59.25 59.25 59.30 59.05 59.60 10,325,390 612,779,108 59.347 49.38 49.38 49.42 49.21 49.67 12,390,457 49.456 -0.92%
2017-08-28 0 59.80 59.80 59.85 59.40 60.30 15,197,322 909,161,733 59.824 49.83 49.83 49.88 49.50 50.25 18,236,771 49.853 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 49.79 49.79 49.83 48.92 50.00 20,302,675 49.549 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 49.38 49.38 49.42 49.33 50.17 34,101,357 49.714 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 48.92 48.92 48.96 48.58 49.33 20,831,236 48.970 1.03%
2017-08-21 0 58.10 58.10 58.15 57.60 58.40 12,127,762 703,385,841 57.998 48.42 48.42 48.46 48.00 48.67 14,553,302 48.332 -0.26%
2017-08-18 0 58.25 58.20 58.25 56.95 58.70 14,303,848 831,533,578 58.134 48.54 48.50 48.54 47.46 48.92 17,164,603 48.445 -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 49.04 49.00 49.04 48.88 49.96 23,751,169 49.189 -1.67%
2017-08-16 0 59.85 59.80 59.85 59.00 60.35 15,074,935 899,959,572 59.699 49.88 49.83 49.88 49.17 50.29 18,089,907 49.749 0.50%
2017-08-15 0 59.55 59.50 59.55 59.40 60.65 15,381,209 921,357,850 59.902 49.63 49.58 49.63 49.50 50.54 18,457,435 49.918 0.51%
2017-08-14 0 59.25 59.20 59.25 58.65 59.35 15,091,861 891,500,964 59.072 49.38 49.33 49.38 48.88 49.46 18,110,218 49.226 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 48.83 48.83 48.87 48.62 49.74 32,463,418 49.057 -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 49.78 49.74 49.78 49.12 50.24 21,330,560 49.628 -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 50.03 50.03 50.07 49.87 50.99 25,652,117 50.206 -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 51.03 50.82 51.03 50.28 51.03 23,313,265 50.654 1.40%
2017-08-07 0 60.65 60.65 60.70 60.55 60.95 11,557,240 701,601,275 60.707 50.32 50.32 50.36 50.24 50.57 13,929,317 50.369 -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 50.57 50.53 50.57 50.20 50.94 19,974,801 50.522 -0.89%
2017-08-03 0 61.50 61.50 61.55 61.30 62.00 12,877,510 792,484,869 61.540 51.03 51.03 51.07 50.86 51.44 15,520,567 51.060 -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 51.11 51.11 51.15 50.94 51.57 22,867,192 51.191 -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 51.40 51.36 51.40 50.70 51.44 23,174,656 51.157 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 51.07 51.03 51.07 49.53 51.07 41,082,392 50.432 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 49.37 49.33 49.37 49.12 50.45 38,186,597 49.537 -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 50.36 50.32 50.36 49.49 50.45 31,291,583 50.018 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 49.49 49.45 49.49 49.12 49.78 28,369,404 49.426 1.19%
2017-07-25 0 58.95 58.95 59.00 58.60 59.15 13,724,032 808,387,720 58.903 48.91 48.91 48.95 48.62 49.08 16,540,834 48.872 0.08%
2017-07-24 0 58.90 58.90 58.95 58.65 59.25 11,379,552 671,125,894 58.976 48.87 48.87 48.91 48.66 49.16 13,715,159 48.933 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 48.83 48.83 48.87 48.54 49.16 21,107,114 48.801 -0.76%
2017-07-20 0 59.30 59.20 59.30 58.60 59.50 14,123,882 835,383,972 59.147 49.20 49.12 49.20 48.62 49.37 17,022,751 49.075 1.63%
2017-07-19 0 58.35 58.35 58.40 58.25 59.00 13,685,023 802,463,245 58.638 48.41 48.41 48.45 48.33 48.95 16,493,818 48.652 -0.68%
2017-07-18 0 58.75 58.70 58.75 58.35 58.75 15,340,222 898,839,626 58.594 48.75 48.70 48.75 48.41 48.75 18,488,740 48.616 0.86%
2017-07-17 0 58.25 58.20 58.25 58.15 58.70 12,375,479 722,322,101 58.367 48.33 48.29 48.33 48.25 48.70 14,915,496 48.428 0.26%
2017-07-14 0 58.10 58.05 58.10 57.75 58.75 14,611,401 850,214,263 58.188 48.21 48.16 48.21 47.92 48.75 17,610,332 48.279 -1.02%
2017-07-13 0 58.70 58.65 58.70 58.15 59.20 14,862,047 870,504,722 58.572 48.70 48.66 48.70 48.25 49.12 17,912,422 48.598 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 48.45 48.41 48.45 47.87 48.45 22,743,108 48.261 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 47.79 47.79 47.83 47.09 48.08 24,827,678 47.646 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 46.67 46.67 46.71 45.80 47.00 26,777,964 46.686 1.63%
2017-07-07 0 55.35 55.30 55.35 54.95 55.75 17,553,317 970,978,799 55.316 45.92 45.88 45.92 45.59 46.26 21,156,064 45.896 -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 46.13 46.13 46.17 46.05 46.67 27,254,349 46.248 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 46.05 46.01 46.05 45.55 46.13 30,178,439 45.860 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 45.47 45.47 45.51 45.22 46.96 23,220,966 45.937 -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 46.67 46.63 46.67 46.38 47.04 24,884,508 46.740 -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 47.33 47.29 47.33 46.80 47.38 23,725,781 47.113 -1.04%
2017-06-29 0 57.65 57.60 57.65 57.30 58.00 14,933,221 859,791,945 57.576 47.83 47.79 47.83 47.54 48.12 17,998,204 47.771 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 47.50 47.50 47.54 47.25 48.08 23,515,619 47.534 -1.12%
2017-06-27 0 57.90 57.85 57.90 57.55 58.00 14,006,321 809,753,912 57.813 48.04 48.00 48.04 47.75 48.12 16,881,062 47.968 -0.17%
2017-06-26 0 58.00 57.95 58.00 57.15 58.00 12,962,227 747,633,465 57.678 48.12 48.08 48.12 47.42 48.12 15,622,672 47.856 0.96%
2017-06-23 0 57.45 57.40 57.45 56.80 57.55 14,696,987 843,128,832 57.367 47.67 47.63 47.67 47.13 47.75 17,713,484 47.598 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 47.63 47.63 47.67 47.33 48.50 27,237,140 47.864 1.41%
2017-06-21 0 56.60 56.60 56.65 56.35 57.15 17,049,191 967,481,848 56.746 46.96 46.96 47.00 46.75 47.42 20,548,468 47.083 -0.88%
2017-06-20 0 57.10 57.10 57.15 57.10 57.60 16,695,745 956,880,548 57.313 47.38 47.38 47.42 47.38 47.79 20,122,479 47.553 0.09%
2017-06-19 0 57.05 57.00 57.05 56.00 57.05 14,170,088 803,897,181 56.732 47.33 47.29 47.33 46.46 47.33 17,078,441 47.071 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 46.38 46.34 46.38 45.92 46.75 21,754,006 46.340 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 46.09 46.09 46.13 45.97 46.67 25,919,702 46.330 -0.71%
2017-06-14 0 55.95 55.90 55.95 55.55 56.05 12,022,141 670,891,455 55.805 46.42 46.38 46.42 46.09 46.51 14,489,637 46.301 -0.18%
2017-06-13 0 56.05 56.00 56.05 55.15 56.10 16,013,868 891,841,558 55.692 46.51 46.46 46.51 45.76 46.55 19,300,649 46.208 0.81%
2017-06-12 0 55.60 55.55 55.60 55.55 56.50 14,493,341 809,199,772 55.833 46.13 46.09 46.13 46.09 46.88 17,468,040 46.325 -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 46.71 46.63 46.71 46.17 46.71 33,789,647 46.550 0.90%
2017-06-08 0 55.80 55.75 55.80 55.40 55.85 11,163,436 621,086,390 55.636 46.30 46.26 46.30 45.97 46.34 13,454,686 46.161 0.27%
2017-06-07 0 55.65 55.60 55.65 55.25 55.75 11,841,772 657,492,150 55.523 46.17 46.13 46.17 45.84 46.26 14,272,248 46.068 0.63%
2017-06-06 0 55.30 55.30 55.35 55.10 55.65 10,822,361 599,052,760 55.353 45.88 45.88 45.92 45.72 46.17 13,043,607 45.927 -0.09%
2017-06-05 0 55.35 55.25 55.35 54.95 55.60 12,854,403 709,799,516 55.218 45.92 45.84 45.92 45.59 46.13 15,492,717 45.815 0.00%
2017-06-02 0 55.35 55.30 55.35 54.85 55.85 13,222,170 731,550,794 55.328 45.92 45.88 45.92 45.51 46.34 15,935,967 45.906 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 45.88 45.88 45.92 45.63 46.26 24,928,795 45.946 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 45.84 45.80 45.84 45.22 45.92 24,007,516 45.747 0.91%
2017-05-29 0 54.75 54.70 54.75 54.40 55.05 14,537,363 796,379,211 54.782 45.43 45.38 45.43 45.14 45.68 17,521,098 45.453 0.00%
2017-05-26 0 54.75 54.75 54.80 54.60 55.10 12,528,493 687,449,631 54.871 45.43 45.43 45.47 45.30 45.72 15,099,915 45.527 0.37%
2017-05-25 0 54.55 54.55 54.65 54.50 55.00 16,117,914 880,938,050 54.656 45.26 45.26 45.34 45.22 45.63 19,426,050 45.348 -0.82%
2017-05-24 0 55.00 54.95 55.00 54.50 55.15 9,952,444 546,101,853 54.871 45.63 45.59 45.63 45.22 45.76 11,995,143 45.527 0.36%
2017-05-23 0 54.80 54.80 54.85 54.40 54.90 10,418,776 570,293,809 54.737 45.47 45.47 45.51 45.14 45.55 12,557,188 45.416 0.18%
2017-05-22 0 54.70 54.70 54.75 54.60 55.35 13,527,359 741,562,587 54.819 45.38 45.38 45.43 45.30 45.92 16,303,795 45.484 0.00%
2017-05-19 0 54.70 54.70 54.75 54.25 55.05 11,121,672 609,143,036 54.771 45.38 45.38 45.43 45.01 45.68 13,404,350 45.444 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 45.26 45.22 45.26 44.68 45.30 29,339,689 45.102 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 45.22 45.22 45.38 45.14 46.30 29,777,701 45.484 -1.27%
2017-05-16 0 55.20 55.20 55.25 55.15 55.80 16,084,555 891,086,023 55.400 45.80 45.80 45.84 45.76 46.30 19,385,845 45.966 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 45.69 45.64 45.69 45.36 46.05 23,852,688 45.684 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 45.44 45.40 45.44 45.11 45.93 26,431,472 45.364 -0.81%
2017-05-11 0 55.85 55.80 55.85 55.45 56.10 17,739,704 988,289,698 55.711 45.81 45.77 45.81 45.48 46.01 21,628,247 45.694 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 45.64 45.64 45.69 45.15 45.93 25,601,822 45.536 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 45.44 45.40 45.44 44.74 45.48 31,902,165 45.175 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 44.66 44.62 44.66 43.92 44.87 23,026,552 44.494 -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 44.78 44.78 44.82 44.46 45.32 25,877,059 44.778 -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 45.11 45.07 45.11 44.46 45.11 36,836,668 44.882 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 44.91 44.87 44.91 44.17 45.11 44,964,494 44.686 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 44.17 44.13 44.17 43.72 44.54 53,569,909 44.128 -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 44.70 44.70 44.74 43.43 44.95 99,885,652 44.235 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 42.08 41.99 42.08 41.63 42.16 38,169,972 41.841 1.89%
2017-04-25 0 50.35 50.30 50.35 49.50 50.35 16,674,965 834,402,977 50.039 41.30 41.26 41.30 40.60 41.30 20,330,117 41.043 1.10%
2017-04-24 0 49.80 49.80 49.85 49.30 50.30 12,416,485 619,038,993 49.856 40.85 40.85 40.89 40.44 41.26 15,138,178 40.893 0.10%
2017-04-21 0 49.75 49.70 49.75 49.55 50.00 17,173,541 856,303,408 49.862 40.81 40.76 40.81 40.64 41.01 20,937,981 40.897 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 40.64 40.64 40.68 40.19 40.85 31,536,584 40.642 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 39.94 39.94 39.99 39.53 40.35 30,066,335 39.978 -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 40.35 40.35 40.40 40.19 41.01 26,635,447 40.503 -1.30%
2017-04-13 0 49.85 49.80 49.85 49.45 50.00 11,865,756 590,537,203 49.768 40.89 40.85 40.89 40.56 41.01 14,466,730 40.820 0.00%
2017-04-12 0 49.85 49.80 49.85 49.10 49.85 13,794,508 683,044,875 49.516 40.89 40.85 40.89 40.27 40.89 16,818,264 40.613 1.12%
2017-04-11 0 49.30 49.25 49.30 49.05 49.85 20,090,594 990,999,635 49.327 40.44 40.40 40.44 40.23 40.89 24,494,452 40.458 -0.90%
2017-04-10 0 49.75 49.75 49.80 49.30 49.80 8,315,705 412,673,437 49.626 40.81 40.81 40.85 40.44 40.85 10,138,507 40.704 0.20%
2017-04-07 0 49.65 49.60 49.65 48.90 49.85 18,917,447 934,428,699 49.395 40.72 40.68 40.72 40.11 40.89 23,064,151 40.514 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 40.72 40.72 40.76 40.56 40.89 25,556,557 40.736 -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 40.76 40.72 40.76 40.23 41.05 34,980,603 40.647 0.61%
2017-04-03 0 49.40 49.40 49.45 49.25 49.80 15,979,803 789,906,484 49.432 40.52 40.52 40.56 40.40 40.85 19,482,576 40.544 0.82%
2017-03-31 0 49.00 49.00 49.05 48.80 49.50 18,189,653 893,221,699 49.106 40.19 40.19 40.23 40.03 40.60 22,176,825 40.277 -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 40.68 40.68 40.72 40.52 41.17 32,105,659 40.844 -0.40%
2017-03-29 0 49.80 49.75 49.80 49.20 49.85 14,862,494 737,204,257 49.602 40.85 40.81 40.85 40.35 40.89 18,120,352 40.684 1.01%
2017-03-28 0 49.30 49.25 49.30 49.00 49.80 19,843,521 977,041,240 49.237 40.44 40.40 40.44 40.19 40.85 24,193,220 40.385 0.00%
2017-03-27 0 49.30 49.30 49.40 49.25 50.20 18,725,976 927,933,946 49.553 40.44 40.44 40.52 40.40 41.17 22,830,710 40.644 -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 41.09 41.09 41.13 40.93 41.38 27,376,958 41.125 -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 41.17 41.13 41.17 41.01 41.42 24,595,752 41.195 0.60%
2017-03-22 0 49.90 49.90 49.95 49.70 50.20 17,710,522 883,886,772 49.907 40.93 40.93 40.97 40.76 41.17 21,592,668 40.935 -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 41.13 41.13 41.17 41.13 41.83 40,749,765 41.292 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 40.93 40.89 40.93 40.64 41.01 36,138,920 40.831 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 40.85 40.85 40.89 40.76 41.30 33,098,544 40.967 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 40.85 40.81 40.85 40.23 40.93 69,135,571 40.436 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 39.74 39.70 39.74 39.41 39.86 58,123,213 39.665 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 39.74 39.74 39.78 39.62 40.40 55,119,311 39.935 -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 40.03 39.99 40.03 39.82 40.52 89,980,724 40.115 -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 41.26 41.22 41.26 40.64 41.50 41,449,920 41.098 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 40.68 40.68 40.72 40.40 40.97 27,055,942 40.749 -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 40.76 40.72 40.76 40.23 40.85 37,847,614 40.625 1.12%
2017-03-07 0 49.15 49.10 49.15 49.00 49.45 12,286,532 603,864,170 49.148 40.31 40.27 40.31 40.19 40.56 14,979,740 40.312 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 40.23 40.23 40.27 40.11 40.48 26,002,556 40.273 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 40.19 40.19 40.23 40.03 40.40 36,989,263 40.206 -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 40.44 40.40 40.44 40.23 40.89 31,433,607 40.501 0.00%
2017-03-01 0 49.30 49.30 49.35 48.95 49.55 19,642,424 968,706,995 49.317 40.44 40.44 40.48 40.15 40.64 23,948,043 40.450 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 40.23 40.23 40.27 40.23 41.26 45,268,883 40.557 -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 41.09 41.05 41.09 40.07 41.22 45,975,861 40.735 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 39.99 39.99 40.03 39.53 40.81 48,045,911 40.089 -0.61%
2017-02-23 0 49.05 49.05 49.10 48.70 49.45 19,684,104 968,188,055 49.186 40.23 40.23 40.27 39.94 40.56 23,998,859 40.343 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 40.19 40.19 40.23 40.11 40.48 30,548,092 40.251 -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 40.23 40.19 40.23 39.99 40.56 31,350,534 40.317 -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 40.27 40.23 40.27 40.07 40.76 39,055,428 40.314 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 40.19 40.15 40.19 38.80 40.40 76,628,432 39.897 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 38.88 38.88 38.92 38.80 39.12 30,475,751 38.934 -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 39.00 39.00 39.04 38.75 39.21 28,958,748 38.984 0.53%
2017-02-14 0 47.30 47.30 47.40 47.15 47.55 19,492,336 922,825,187 47.343 38.80 38.80 38.88 38.67 39.00 23,765,056 38.831 -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 39.04 39.04 39.08 38.80 39.17 26,207,912 39.036 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 38.75 38.75 38.80 38.67 38.96 32,653,280 38.787 0.11%
2017-02-09 0 47.20 47.20 47.25 47.15 48.00 19,073,270 904,880,632 47.442 38.71 38.71 38.75 38.67 39.37 23,254,130 38.913 -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 39.17 39.08 39.17 38.06 39.17 29,909,059 38.698 0.74%
2017-02-07 0 47.40 47.40 47.45 47.05 47.60 17,255,390 817,017,149 47.349 38.88 38.88 38.92 38.59 39.04 21,037,771 38.836 -0.21%
2017-02-06 0 47.50 47.45 47.50 47.00 47.60 12,945,880 613,260,854 47.371 38.96 38.92 38.96 38.55 39.04 15,783,617 38.854 0.85%
2017-02-03 0 47.10 47.05 47.10 46.90 47.40 20,408,451 961,318,370 47.104 38.63 38.59 38.63 38.47 38.88 24,881,983 38.635 -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 38.75 38.75 38.80 38.51 39.33 29,241,597 38.819 -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 39.33 39.29 39.33 38.88 39.33 41,371,688 39.175 -0.72%
2017-01-27 0 48.30 48.25 48.30 47.90 48.50 16,452,074 792,939,300 48.197 39.62 39.58 39.62 39.29 39.78 20,058,368 39.532 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 39.49 39.49 39.53 39.37 39.90 33,341,353 39.568 0.73%
2017-01-25 0 47.80 47.75 47.80 47.50 47.90 12,895,241 615,151,081 47.704 39.21 39.17 39.21 38.96 39.29 15,721,878 39.127 0.74%
2017-01-24 0 47.45 47.45 47.50 47.20 47.65 15,571,274 738,989,250 47.458 38.92 38.92 38.96 38.71 39.08 18,984,497 38.926 -0.32%
2017-01-23 0 47.60 47.55 47.60 47.05 47.75 16,367,306 776,682,088 47.453 39.04 39.00 39.04 38.59 39.17 19,955,019 38.922 0.32%
2017-01-20 0 47.45 47.40 47.45 46.95 47.60 18,652,915 882,832,225 47.329 38.92 38.88 38.92 38.51 39.04 22,741,634 38.820 -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 39.00 39.00 39.04 38.71 39.21 38,661,753 38.987 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 38.92 38.88 38.92 38.22 39.04 44,906,639 38.748 1.28%
2017-01-17 0 46.85 46.80 46.85 46.55 46.95 19,323,424 904,675,979 46.818 38.43 38.39 38.43 38.18 38.51 23,559,118 38.400 0.86%
2017-01-16 0 46.45 46.45 46.50 46.25 46.75 20,952,413 972,876,424 46.433 38.10 38.10 38.14 37.93 38.34 25,545,182 38.085 0.11%
2017-01-13 0 46.40 46.40 46.45 46.20 46.65 16,200,642 751,916,484 46.413 38.06 38.06 38.10 37.89 38.26 19,751,822 38.068 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 37.93 37.93 37.98 37.85 38.26 33,248,637 38.019 -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 38.10 38.10 38.14 37.77 38.22 38,069,696 38.076 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 37.89 37.89 37.93 37.48 38.06 52,941,020 37.772 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 37.20 37.16 37.20 36.75 37.24 29,366,896 37.103 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 36.75 36.70 36.75 36.70 37.48 48,030,114 37.052 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 36.46 36.46 36.50 35.72 36.79 44,614,974 36.457 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 35.72 35.68 35.72 35.47 36.01 34,014,846 35.756 -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 35.88 35.84 35.88 35.35 36.09 36,366,069 35.777 0.00%
2016-12-30 0 43.75 43.75 43.80 43.40 44.20 20,988,221 921,464,428 43.904 35.88 35.88 35.93 35.60 36.25 25,588,839 36.010 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 35.52 35.52 35.56 35.27 35.84 29,900,353 35.564 -1.25%
2016-12-28 0 43.85 43.85 43.90 43.65 44.35 20,008,158 878,511,538 43.908 35.97 35.97 36.01 35.80 36.38 24,393,946 36.014 -0.23%
2016-12-23 0 43.95 43.95 44.00 43.60 44.15 19,964,077 876,341,489 43.896 36.05 36.05 36.09 35.76 36.21 24,340,202 36.004 -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 36.17 36.13 36.17 35.88 36.50 29,445,066 36.146 0.11%
2016-12-21 0 44.05 44.05 44.10 43.90 44.60 21,323,675 943,308,463 44.238 36.13 36.13 36.17 36.01 36.58 25,997,824 36.284 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 36.01 35.97 36.01 35.68 36.09 41,236,400 35.891 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 35.97 35.97 36.01 35.64 36.25 40,080,033 35.974 -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 36.42 36.42 36.46 36.01 36.66 71,320,651 36.348 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 35.88 35.88 35.93 35.84 36.38 49,003,185 36.075 -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 36.17 36.13 36.17 36.17 36.91 35,893,134 36.446 -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 36.50 36.46 36.50 35.93 36.50 47,263,410 36.288 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 35.93 35.88 35.93 35.72 36.66 68,877,468 36.116 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 35.84 35.80 35.84 34.98 36.05 84,539,594 35.636 -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 36.29 36.25 36.29 36.13 37.32 78,313,049 36.420 -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 36.99 36.95 36.99 36.38 37.28 41,356,442 36.871 -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 37.11 37.11 37.16 37.07 37.77 34,850,168 37.275 -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 37.36 37.36 37.40 37.16 37.77 30,822,745 37.490 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 37.16 37.16 37.20 37.16 38.43 58,496,195 37.545 -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 38.43 38.39 38.43 38.26 38.96 30,583,475 38.564 -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 38.80 38.75 38.80 38.30 38.80 35,031,077 38.598 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 38.59 38.59 38.63 38.39 38.67 28,051,328 38.547 -0.11%
2016-11-28 0 47.10 47.10 47.15 47.05 47.75 20,928,181 989,246,227 47.269 38.63 38.63 38.67 38.59 39.17 25,515,638 38.770 -0.42%
2016-11-25 0 47.30 47.30 47.35 47.00 47.60 11,577,960 548,408,382 47.367 38.80 38.80 38.84 38.55 39.04 14,115,849 38.851 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 38.63 38.63 38.67 38.55 38.88 28,651,787 38.659 -0.21%
2016-11-23 0 47.20 47.20 47.25 47.05 47.60 16,453,195 777,537,465 47.258 38.71 38.71 38.75 38.59 39.04 20,059,735 38.761 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 38.71 38.71 38.75 38.34 39.21 28,224,909 38.884 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 38.26 38.26 38.30 38.14 39.04 38,347,735 38.503 -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 38.43 38.43 38.51 38.22 38.71 35,454,036 38.371 -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 38.67 38.63 38.67 38.22 39.04 31,387,223 38.610 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 38.67 38.67 38.71 38.59 39.41 33,005,871 38.973 -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 38.71 38.67 38.71 38.30 39.25 45,216,327 38.674 -1.26%
2016-11-14 0 47.80 47.75 47.80 47.30 48.00 20,123,287 957,741,676 47.594 39.21 39.17 39.21 38.80 39.37 24,534,311 39.037 -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 39.66 39.62 39.66 39.29 40.03 32,769,023 39.600 -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 39.82 39.82 39.86 39.45 40.03 37,453,255 39.759 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 38.92 38.88 38.92 37.89 40.03 63,739,246 38.656 -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 39.78 39.78 39.82 39.62 40.60 28,834,281 39.950 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 39.78 39.78 39.82 39.45 39.99 30,196,228 39.788 1.46%
2016-11-04 0 47.80 47.75 47.80 47.35 48.00 15,441,959 738,242,850 47.808 39.21 39.17 39.21 38.84 39.37 18,826,836 39.212 0.31%
2016-11-03 0 47.65 47.65 47.70 47.55 48.40 20,347,960 975,499,250 47.941 39.08 39.08 39.12 39.00 39.70 24,808,232 39.322 -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 39.33 39.29 39.33 39.21 39.82 34,108,754 39.364 -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 39.78 39.78 39.90 39.74 40.52 65,525,424 40.023 -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 40.15 40.11 40.15 39.12 40.15 117,427,321 39.723 -4.77%
2016-10-28 0 51.40 51.35 51.40 50.65 51.60 17,514,033 895,623,531 51.137 42.16 42.12 42.16 41.54 42.32 21,353,109 41.943 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 42.16 42.16 42.20 42.12 42.81 25,648,456 42.353 -1.72%
2016-10-26 0 52.30 52.30 52.35 52.20 52.85 13,676,618 716,888,706 52.417 42.90 42.90 42.94 42.81 43.35 16,674,532 42.993 -1.32%
2016-10-25 0 53.00 52.90 53.00 52.35 53.30 9,226,720 488,444,179 52.938 43.47 43.39 43.47 42.94 43.72 11,249,217 43.420 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 43.23 43.23 43.27 42.61 43.88 29,610,217 43.136 -0.09%
2016-10-20 0 52.75 52.75 52.80 52.35 52.85 13,205,066 694,998,463 52.631 43.27 43.27 43.31 42.94 43.35 16,099,616 43.169 0.86%
2016-10-19 0 52.30 52.20 52.30 51.95 53.00 16,195,606 845,550,072 52.209 42.90 42.81 42.90 42.61 43.47 19,745,683 42.822 -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 43.14 43.10 43.14 42.65 43.27 27,222,889 43.044 1.94%
2016-10-17 0 51.60 51.60 51.65 50.95 52.00 16,831,861 868,336,245 51.589 42.32 42.32 42.36 41.79 42.65 20,521,405 42.314 -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 42.73 42.73 42.77 42.53 43.14 36,735,378 42.823 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 42.24 42.24 42.28 42.24 43.31 28,461,644 42.729 -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 43.55 43.47 43.55 42.73 43.64 27,874,791 43.254 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 43.55 43.51 43.55 43.23 44.41 34,081,441 43.714 -1.58%
2016-10-07 0 53.95 53.90 53.95 53.25 54.00 15,832,838 849,985,125 53.685 44.25 44.21 44.25 43.68 44.29 19,303,396 44.033 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 44.17 44.17 44.21 43.88 44.41 29,374,218 44.200 0.94%
2016-10-05 0 53.35 53.35 53.40 52.40 53.40 16,023,863 849,212,279 52.997 43.76 43.76 43.80 42.98 43.80 19,536,293 43.468 1.23%
2016-10-04 0 52.70 52.65 52.70 52.20 52.90 14,931,775 785,442,598 52.602 43.23 43.18 43.23 42.81 43.39 18,204,820 43.145 0.38%
2016-10-03 0 52.50 52.45 52.50 51.60 52.55 16,009,102 836,878,307 52.275 43.06 43.02 43.06 42.32 43.10 19,518,297 42.877 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 42.28 42.28 42.32 41.99 42.65 27,686,939 42.236 -1.90%
2016-09-29 0 52.55 52.55 52.60 52.20 52.80 14,651,917 768,543,898 52.453 43.10 43.10 43.14 42.81 43.31 17,863,617 43.023 0.57%
2016-09-28 0 52.25 52.20 52.25 51.40 52.25 17,346,583 898,997,428 51.826 42.86 42.81 42.86 42.16 42.86 21,148,954 42.508 0.67%
2016-09-27 0 51.90 51.85 51.90 51.00 51.90 13,923,097 719,015,435 51.642 42.57 42.53 42.57 41.83 42.57 16,975,040 42.357 1.37%
2016-09-26 0 51.20 51.20 51.25 50.95 51.85 15,013,370 771,394,072 51.380 41.99 41.99 42.04 41.79 42.53 18,304,300 42.143 -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 42.49 42.45 42.49 41.91 42.61 24,317,701 42.354 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 42.16 42.16 42.20 41.87 42.45 24,755,709 42.276 1.28%
2016-09-21 0 50.75 50.70 50.75 50.25 51.00 17,808,931 901,193,547 50.603 41.63 41.58 41.63 41.22 41.83 21,712,648 41.505 0.30%
2016-09-20 0 50.60 50.60 50.65 50.60 51.20 12,722,870 645,681,459 50.750 41.50 41.50 41.54 41.50 41.99 15,511,723 41.625 -1.27%
2016-09-19 0 51.25 51.15 51.25 50.70 51.30 15,181,954 774,539,107 51.017 42.04 41.95 42.04 41.58 42.08 18,509,838 41.845 1.79%
2016-09-15 0 50.35 50.35 50.45 50.35 50.90 17,043,881 862,362,585 50.597 41.30 41.30 41.38 41.30 41.75 20,779,899 41.500 0.60%
2016-09-14 0 50.05 50.05 50.10 49.95 50.55 16,517,688 829,483,929 50.218 41.05 41.05 41.09 40.97 41.46 20,138,365 41.189 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 40.97 40.93 40.97 40.76 41.71 24,264,980 41.263 -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 41.09 41.09 41.13 40.68 41.30 30,000,076 41.067 -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 42.08 42.04 42.08 41.38 42.49 35,382,885 41.935 0.79%
2016-09-08 0 50.90 50.85 50.90 50.45 51.10 15,957,863 810,723,963 50.804 41.75 41.71 41.75 41.38 41.91 19,455,826 41.670 0.20%
2016-09-07 0 50.80 50.80 50.85 50.35 51.10 17,029,499 865,357,479 50.815 41.67 41.67 41.71 41.30 41.91 20,762,365 41.679 0.79%
2016-09-06 0 50.40 50.40 50.45 49.85 50.75 12,077,053 606,156,961 50.191 41.34 41.34 41.38 40.89 41.63 14,724,343 41.167 0.00%
2016-09-05 0 50.40 50.40 50.45 50.40 51.00 18,221,772 922,801,257 50.643 41.34 41.34 41.38 41.34 41.83 22,215,984 41.538 0.90%
2016-09-02 0 49.95 49.90 49.95 49.40 49.95 19,954,564 991,632,163 49.695 40.97 40.93 40.97 40.52 40.97 24,328,604 40.760 1.01%
2016-09-01 0 49.45 49.40 49.45 48.70 49.60 18,973,328 933,338,363 49.192 40.56 40.52 40.56 39.94 40.68 23,132,281 40.348 0.82%
2016-08-31 0 49.05 49.00 49.05 48.50 49.10 17,144,194 839,385,185 48.960 40.23 40.19 40.23 39.78 40.27 20,902,201 40.158 0.51%
2016-08-30 0 48.80 48.80 48.85 48.25 49.20 20,356,333 994,321,017 48.846 40.03 40.03 40.07 39.58 40.35 24,818,441 40.064 1.24%
2016-08-29 0 48.20 48.20 48.25 47.80 48.40 10,942,876 526,325,182 48.098 39.53 39.53 39.58 39.21 39.70 13,341,554 39.450 -0.41%
2016-08-26 0 48.40 48.40 48.45 47.85 48.90 13,186,777 639,830,915 48.521 39.70 39.70 39.74 39.25 40.11 16,077,318 39.797 0.73%
2016-08-25 0 48.05 48.05 48.25 48.05 48.65 9,599,790 463,660,956 48.299 39.41 39.41 39.58 39.41 39.90 11,704,064 39.615 -0.72%
2016-08-24 0 48.40 48.30 48.40 47.90 48.90 12,115,476 585,219,588 48.303 39.70 39.62 39.70 39.29 40.11 14,771,188 39.619 -0.41%
2016-08-23 0 48.60 48.60 48.65 48.00 48.60 10,029,389 485,060,708 48.364 39.86 39.86 39.90 39.37 39.86 12,227,831 39.669 0.62%
2016-08-22 0 48.30 48.25 48.30 47.75 48.40 12,313,333 592,652,719 48.131 39.62 39.58 39.62 39.17 39.70 15,012,415 39.478 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 39.45 39.45 39.49 39.45 40.35 27,209,589 39.817 -1.33%
2016-08-18 0 48.75 48.75 48.80 48.60 49.20 12,643,303 618,435,813 48.914 39.99 39.99 40.03 39.86 40.35 15,414,715 40.120 0.00%
2016-08-17 0 48.75 48.70 48.75 48.65 49.50 17,549,639 861,746,384 49.103 39.99 39.94 39.99 39.90 40.60 21,396,520 40.275 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 39.86 39.82 39.86 39.86 40.81 29,761,677 40.155 -1.82%
2016-08-15 0 49.50 49.45 49.50 49.20 50.10 19,656,100 976,098,231 49.659 40.60 40.56 40.60 40.35 41.09 23,964,717 40.731 0.30%
2016-08-12 0 49.35 49.30 49.35 49.20 49.80 17,281,545 853,929,457 49.413 40.48 40.44 40.48 40.35 40.85 21,069,659 40.529 0.14%
2016-08-11 0 49.50 49.50 49.55 48.60 49.80 15,875,788 785,775,706 49.495 40.42 40.42 40.46 39.69 40.67 19,441,776 40.417 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 40.09 40.09 40.13 39.81 40.71 28,038,169 40.286 -0.41%
2016-08-09 0 49.30 49.25 49.30 49.20 49.65 13,203,145 652,367,784 49.410 40.26 40.22 40.26 40.18 40.54 16,168,809 40.347 -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 40.50 40.50 40.54 40.38 40.75 26,553,628 40.560 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 40.22 40.22 40.34 39.56 40.46 26,062,117 40.105 2.39%
2016-08-04 0 48.10 48.10 48.25 48.10 48.60 13,162,840 635,924,235 48.312 39.28 39.28 39.40 39.28 39.69 16,119,451 39.451 -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 39.36 39.36 39.40 39.36 39.81 33,009,090 39.562 -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 40.01 40.01 40.09 39.60 40.46 49,014,143 40.063 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 39.24 39.16 39.24 39.03 39.97 42,275,701 39.494 -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 40.05 40.01 40.05 39.52 40.50 39,822,389 40.106 -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 40.54 40.54 40.58 40.34 41.07 30,355,087 40.613 -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 40.71 40.67 40.71 39.60 40.79 40,047,220 40.502 1.73%
2016-07-25 0 49.00 48.95 49.00 48.65 49.05 15,194,604 741,703,487 48.814 40.01 39.97 40.01 39.73 40.05 18,607,585 39.860 -0.10%
2016-07-22 0 49.05 49.00 49.15 48.70 49.20 17,570,011 860,076,244 48.951 40.05 40.01 40.13 39.77 40.18 21,516,552 39.973 -0.51%
2016-07-21 0 49.30 49.20 49.30 49.20 49.75 17,926,408 887,390,255 49.502 40.26 40.18 40.26 40.18 40.62 21,953,002 40.422 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 40.18 40.18 40.22 39.65 40.42 30,299,943 40.015 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 39.89 39.85 39.89 39.28 40.01 25,450,310 39.838 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 39.73 39.73 39.77 39.24 39.97 28,670,934 39.647 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 39.24 39.16 39.20 38.91 39.52 28,003,680 39.233 1.05%
2016-07-14 0 47.55 47.55 47.60 46.75 47.65 13,882,433 656,595,069 47.297 38.83 38.83 38.87 38.18 38.91 17,000,677 38.622 0.85%
2016-07-13 0 47.15 47.05 47.20 46.90 47.40 14,419,413 679,844,999 47.148 38.50 38.42 38.54 38.30 38.71 17,658,273 38.500 0.11%
2016-07-12 0 47.10 47.10 47.15 46.50 47.15 21,185,393 993,798,481 46.910 38.46 38.46 38.50 37.97 38.50 25,944,013 38.306 1.95%
2016-07-11 0 46.20 46.20 46.25 46.05 46.95 13,915,545 646,003,663 46.423 37.73 37.73 37.77 37.60 38.34 17,041,227 37.908 0.76%
2016-07-08 0 45.85 45.70 45.80 45.55 46.20 12,211,135 559,423,224 45.813 37.44 37.32 37.40 37.20 37.73 14,953,976 37.410 -0.11%
2016-07-07 0 45.90 45.85 45.90 45.50 46.10 12,025,533 550,777,203 45.801 37.48 37.44 37.48 37.15 37.64 14,726,684 37.400 0.66%
2016-07-06 0 45.60 45.50 45.60 45.00 45.65 17,802,315 806,856,647 45.323 37.24 37.15 37.24 36.75 37.28 21,801,035 37.010 -1.30%
2016-07-05 0 46.20 46.15 46.25 45.70 46.40 15,349,278 708,276,371 46.144 37.73 37.69 37.77 37.32 37.89 18,797,002 37.680 -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 38.13 38.05 38.18 37.60 38.22 37,513,558 38.000 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 37.85 37.77 37.81 37.32 37.97 39,615,868 37.721 3.23%
2016-06-29 0 44.90 44.85 44.95 44.55 45.20 20,169,340 904,191,643 44.830 36.66 36.62 36.71 36.38 36.91 24,699,737 36.607 1.01%
2016-06-28 0 44.45 44.45 44.50 43.60 44.50 19,040,509 841,782,365 44.210 36.30 36.30 36.34 35.60 36.34 23,317,350 36.101 -0.11%
2016-06-27 0 44.50 44.45 44.50 43.85 44.70 20,135,380 891,700,160 44.285 36.34 36.30 36.34 35.81 36.50 24,658,149 36.162 -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 36.54 36.54 36.58 35.36 38.18 54,349,802 36.352 -3.14%
2016-06-23 0 46.20 46.15 46.20 45.60 46.60 19,147,264 884,401,079 46.189 37.73 37.69 37.73 37.24 38.05 23,448,084 37.717 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 37.15 37.15 37.24 36.54 37.64 30,627,719 37.168 1.11%
2016-06-21 0 45.00 44.95 45.05 44.65 45.25 13,905,873 624,930,390 44.940 36.75 36.71 36.79 36.46 36.95 17,029,382 36.697 -0.11%
2016-06-20 0 45.05 45.05 45.10 44.10 45.10 16,956,332 757,729,057 44.687 36.79 36.79 36.83 36.01 36.83 20,765,029 36.491 1.01%
2016-06-17 0 44.60 44.55 44.65 44.30 45.00 14,357,268 641,491,627 44.681 36.42 36.38 36.46 36.17 36.75 17,582,169 36.485 0.68%
2016-06-16 0 44.30 44.20 44.25 43.70 44.50 19,033,650 842,166,570 44.246 36.17 36.09 36.13 35.68 36.34 23,308,950 36.131 -1.56%
2016-06-15 0 45.00 44.95 45.00 44.30 45.45 12,672,212 570,458,256 45.016 36.75 36.71 36.75 36.17 37.11 15,518,619 36.760 0.67%
2016-06-14 0 44.70 44.65 44.75 44.30 45.00 18,664,796 834,825,015 44.727 36.50 36.46 36.54 36.17 36.75 22,857,245 36.523 -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 36.71 36.66 36.75 36.62 37.56 34,144,806 36.830 -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 38.09 38.05 38.09 37.89 38.34 27,106,836 38.186 0.32%
2016-06-08 0 46.50 46.45 46.55 46.20 46.75 18,975,620 881,564,293 46.458 37.97 37.93 38.01 37.73 38.18 23,237,886 37.937 -0.21%
2016-06-07 0 46.60 46.55 46.60 46.30 46.90 19,130,365 891,035,883 46.577 38.05 38.01 38.05 37.81 38.30 23,427,389 38.034 1.08%
2016-06-06 0 46.10 46.05 46.10 45.60 46.40 14,717,314 676,275,409 45.951 37.64 37.60 37.64 37.24 37.89 18,023,087 37.523 -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 37.69 37.60 37.69 37.60 38.18 30,604,958 37.811 0.54%
2016-06-02 0 45.90 45.80 45.85 45.50 46.40 17,694,708 813,855,037 45.994 37.48 37.40 37.44 37.15 37.89 21,669,258 37.558 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 37.24 37.24 37.32 37.07 37.81 30,032,730 37.431 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 37.11 37.07 37.11 36.42 37.48 28,975,375 37.231 1.45%
2016-05-30 0 44.80 44.75 44.80 44.30 45.20 12,807,762 574,803,994 44.879 36.58 36.54 36.58 36.17 36.91 15,684,616 36.648 -0.11%
2016-05-27 0 44.85 44.80 44.90 44.30 44.95 17,432,356 779,202,219 44.699 36.62 36.58 36.66 36.17 36.71 21,347,977 36.500 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 36.34 36.30 36.38 36.17 36.50 31,926,217 36.349 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 36.17 36.09 36.17 35.48 36.26 32,599,592 35.988 3.38%
2016-05-24 0 42.85 42.80 42.85 42.65 43.30 12,951,420 555,705,922 42.907 34.99 34.95 34.99 34.83 35.36 15,860,542 35.037 -0.81%
2016-05-23 0 43.20 43.05 43.20 42.70 43.55 9,477,945 409,863,490 43.244 35.28 35.15 35.28 34.87 35.56 11,606,862 35.312 0.12%
2016-05-20 0 43.15 43.05 43.15 42.50 43.50 13,356,317 576,459,724 43.160 35.24 35.15 35.24 34.70 35.52 16,356,386 35.244 1.05%
2016-05-19 0 42.70 42.65 42.75 42.60 43.20 16,246,435 695,238,322 42.793 34.87 34.83 34.91 34.79 35.28 19,895,677 34.944 -0.81%
2016-05-18 0 43.05 43.00 43.05 42.85 43.65 18,735,652 807,765,112 43.114 35.15 35.11 35.15 34.99 35.64 22,944,016 35.206 -1.82%
2016-05-17 0 43.85 43.85 43.90 43.40 43.95 14,524,452 635,434,096 43.749 35.81 35.81 35.85 35.44 35.89 17,786,905 35.725 0.46%
2016-05-16 0 43.65 43.60 43.65 42.90 44.20 19,285,017 841,384,992 43.629 35.64 35.60 35.64 35.03 36.09 23,616,779 35.627 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 35.11 35.03 35.07 34.54 35.36 30,811,707 34.918 -0.46%
2016-05-12 0 43.20 43.15 43.20 43.00 44.00 16,811,163 728,747,315 43.349 35.28 35.24 35.28 35.11 35.93 20,587,253 35.398 -0.58%
2016-05-11 0 43.45 43.40 43.45 43.20 44.90 19,975,808 872,432,667 43.674 35.48 35.44 35.48 35.28 36.66 24,462,734 35.664 -2.14%
2016-05-10 0 44.40 44.40 44.50 43.25 44.85 16,308,901 722,051,138 44.273 36.26 36.26 36.34 35.32 36.62 19,972,174 36.153 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 35.96 35.84 35.96 35.56 36.24 28,565,632 35.918 0.22%
2016-05-06 0 44.45 44.40 44.45 44.25 45.75 22,178,347 991,714,004 44.715 35.88 35.84 35.88 35.72 36.93 27,474,526 36.096 -2.95%
2016-05-05 0 45.80 45.75 45.85 44.60 46.15 20,498,898 935,814,328 45.652 36.97 36.93 37.01 36.00 37.25 25,394,025 36.852 2.00%
2016-05-04 0 44.90 44.95 45.00 44.50 45.20 19,936,978 894,139,221 44.848 36.24 36.29 36.33 35.92 36.49 24,697,919 36.203 -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 36.69 36.69 36.73 36.65 37.70 35,432,578 36.935 -2.68%
2016-04-29 0 46.70 46.60 46.70 46.15 47.00 19,814,859 925,282,423 46.696 37.70 37.62 37.70 37.25 37.94 24,546,638 37.695 -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 38.02 38.06 38.10 37.74 38.42 31,644,008 38.088 -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 38.22 38.18 38.22 37.54 38.30 30,189,595 37.869 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 38.18 38.14 38.18 37.33 38.42 30,105,439 37.785 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 38.18 38.06 38.10 38.06 38.75 39,126,044 38.314 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 37.78 37.78 37.82 37.50 38.75 59,317,922 37.838 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 37.09 37.05 37.13 36.12 37.17 32,845,588 36.935 2.91%
2016-04-20 0 44.65 44.60 44.65 44.60 45.35 15,240,670 683,471,994 44.845 36.04 36.00 36.04 36.00 36.61 18,880,135 36.201 -1.00%
2016-04-19 0 45.10 45.10 45.15 44.85 45.60 19,842,547 896,609,513 45.186 36.41 36.41 36.45 36.20 36.81 24,580,938 36.476 1.12%
2016-04-18 0 44.60 44.55 44.60 44.00 44.75 15,350,521 679,970,079 44.296 36.00 35.96 36.00 35.52 36.12 19,016,218 35.757 -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 36.29 36.29 36.33 36.20 37.29 34,971,549 36.519 -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 36.89 36.85 36.93 36.24 37.29 51,635,863 36.736 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 36.00 35.96 36.04 35.16 36.12 34,472,776 35.739 2.65%
2016-04-12 0 43.45 43.40 43.50 43.15 43.65 12,724,355 552,455,633 43.417 35.07 35.03 35.11 34.83 35.24 15,762,925 35.048 0.81%
2016-04-11 0 43.10 43.10 43.20 42.75 43.45 15,384,352 662,731,391 43.078 34.79 34.79 34.87 34.51 35.07 19,058,128 34.774 -0.35%
2016-04-08 0 43.25 43.20 43.30 42.30 43.30 11,144,107 478,176,695 42.908 34.91 34.87 34.95 34.15 34.95 13,805,315 34.637 1.41%
2016-04-07 0 42.65 42.65 42.70 42.55 43.15 13,780,853 589,672,519 42.789 34.43 34.43 34.47 34.35 34.83 17,071,714 34.541 0.47%
2016-04-06 0 42.45 42.45 42.50 42.30 42.95 17,498,763 744,973,268 42.573 34.27 34.27 34.31 34.15 34.67 21,677,459 34.366 -0.59%
2016-04-05 0 42.70 42.70 42.80 42.55 43.55 21,514,546 924,169,022 42.956 34.47 34.47 34.55 34.35 35.16 26,652,210 34.675 -1.04%
2016-04-01 0 43.15 43.15 43.30 43.10 44.35 22,056,193 962,999,249 43.661 34.83 34.83 34.95 34.79 35.80 27,323,202 35.245 -1.82%
2016-03-31 0 43.95 43.85 44.00 43.55 44.30 21,854,268 959,935,723 43.924 35.48 35.40 35.52 35.16 35.76 27,073,057 35.457 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 35.44 35.44 35.48 34.55 35.48 46,411,375 34.993 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 34.27 34.27 34.31 33.66 34.39 32,300,157 34.141 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 33.78 33.70 33.78 33.50 34.27 30,296,495 33.837 -0.95%
2016-03-23 0 42.25 42.25 42.30 42.20 42.85 17,005,288 721,059,790 42.402 34.11 34.11 34.15 34.07 34.59 21,066,143 34.228 -0.71%
2016-03-22 0 42.55 42.50 42.60 42.35 43.00 17,082,768 728,146,175 42.625 34.35 34.31 34.39 34.19 34.71 21,162,125 34.408 -0.70%
2016-03-21 0 42.85 42.80 42.85 42.50 43.00 16,141,823 689,648,187 42.724 34.59 34.55 34.59 34.31 34.71 19,996,483 34.488 0.35%
2016-03-18 0 42.70 42.65 42.75 42.50 42.85 19,193,009 818,341,140 42.637 34.47 34.43 34.51 34.31 34.59 23,776,291 34.418 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 34.27 34.23 34.27 34.11 34.83 29,596,331 34.352 0.35%
2016-03-16 0 42.30 42.10 42.25 42.00 42.75 20,216,638 854,043,103 42.245 34.15 33.98 34.11 33.90 34.51 25,044,362 34.101 -0.59%
2016-03-15 0 42.55 42.50 42.60 42.10 42.80 17,339,892 735,637,996 42.425 34.35 34.31 34.39 33.98 34.55 21,480,650 34.247 -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 34.43 34.39 34.47 33.86 34.67 50,227,002 34.278 -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 34.71 34.71 34.79 33.62 34.95 38,670,971 34.565 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 33.94 33.94 34.02 33.82 34.27 30,956,083 34.030 1.08%
2016-03-09 0 41.60 41.55 41.60 41.20 41.85 16,000,119 665,837,536 41.615 33.58 33.54 33.58 33.26 33.78 19,820,940 33.593 0.48%
2016-03-08 0 41.40 41.30 41.40 41.30 41.90 9,381,677 389,441,609 41.511 33.42 33.34 33.42 33.34 33.82 11,622,017 33.509 -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 33.66 33.62 33.66 33.38 34.31 34,432,796 33.838 -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 33.94 33.90 33.98 33.62 34.67 34,937,454 34.061 -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 34.23 34.27 34.31 33.90 34.35 40,020,819 34.125 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 33.86 33.86 33.90 33.34 33.98 56,610,240 33.736 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 32.53 32.53 32.57 32.05 32.61 33,881,057 32.303 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 32.05 31.93 31.97 31.89 32.94 36,713,210 32.266 -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 32.81 32.73 32.77 32.21 32.98 56,868,767 32.599 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 31.89 31.80 31.85 31.52 32.21 55,431,235 31.896 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 31.60 31.64 31.68 31.00 32.09 40,633,157 31.457 -2.37%
2016-02-23 0 40.10 40.05 40.15 39.80 40.35 24,516,502 982,712,265 40.084 32.37 32.33 32.41 32.13 32.57 30,371,031 32.357 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 32.13 32.09 32.13 31.56 32.21 31,492,871 31.931 1.14%
2016-02-19 0 39.35 39.30 39.40 39.05 39.80 18,763,887 739,809,573 39.427 31.76 31.72 31.80 31.52 32.13 23,244,694 31.827 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 31.68 31.64 31.68 31.48 31.89 42,533,814 31.736 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 30.88 30.84 30.88 30.76 31.72 38,735,425 31.274 -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 31.12 31.08 31.12 30.92 31.48 38,156,240 31.292 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 30.84 30.88 30.92 30.47 30.92 61,822,958 30.665 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 30.07 30.07 30.15 29.75 30.35 54,588,161 30.069 -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 30.80 30.59 30.63 30.03 31.00 83,583,789 30.499 -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 31.80 31.72 31.80 31.64 33.10 70,372,594 32.155 -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 32.21 32.17 32.21 32.01 32.61 62,808,738 32.213 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 31.44 31.44 31.48 29.95 31.89 174,888,262 31.062 -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 33.06 33.02 33.06 33.02 34.39 52,397,190 33.647 -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 34.02 33.98 34.07 33.78 35.11 37,035,540 34.179 -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 34.59 34.63 34.71 33.50 34.67 47,251,190 34.260 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 34.11 34.07 34.11 33.62 34.71 39,333,056 34.005 -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 34.67 34.63 34.67 34.35 35.03 39,840,899 34.700 2.75%
2016-01-26 0 41.80 41.70 41.75 41.45 42.40 21,809,915 912,948,083 41.859 33.74 33.66 33.70 33.46 34.23 27,018,113 33.790 -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 34.27 34.19 34.23 34.19 34.87 35,503,355 34.454 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 33.74 33.74 33.78 32.65 34.07 47,496,672 33.500 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 32.57 32.53 32.57 32.37 33.70 44,109,001 32.933 -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 32.61 32.57 32.61 32.33 33.74 58,635,655 32.815 -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 34.27 34.23 34.27 32.69 34.31 32,959,888 33.607 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 33.38 33.34 33.38 33.34 33.90 31,523,581 33.588 -2.59%
2016-01-15 0 42.45 42.40 42.45 42.10 42.90 19,980,935 849,079,661 42.494 34.27 34.23 34.27 33.98 34.63 24,752,373 34.303 -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 34.47 34.47 34.51 33.94 34.59 29,855,300 34.279 -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 34.79 34.83 34.87 34.43 35.40 28,862,805 34.927 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 33.90 33.86 33.90 33.86 34.95 35,442,207 34.246 -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 34.15 34.15 34.19 34.11 34.79 31,377,427 34.426 -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 35.32 35.32 35.40 35.16 35.84 31,211,652 35.390 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 35.24 35.20 35.28 34.83 36.00 36,197,876 35.501 -3.11%
2016-01-06 0 45.05 45.05 45.10 45.00 46.20 18,742,724 849,488,469 45.324 36.37 36.37 36.41 36.33 37.29 23,218,478 36.587 -1.31%
2016-01-05 0 45.65 45.65 45.75 45.25 46.90 20,689,425 950,562,856 45.944 36.85 36.85 36.93 36.53 37.86 25,630,050 37.088 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 36.69 36.61 36.65 36.49 37.42 33,679,660 36.756 -2.47%
2015-12-31 0 46.60 46.60 46.75 46.35 46.85 5,571,602 259,750,385 46.620 37.62 37.62 37.74 37.42 37.82 6,902,098 37.634 0.54%
2015-12-30 0 46.35 46.30 46.40 46.25 46.95 8,623,677 400,832,875 46.481 37.42 37.37 37.46 37.33 37.90 10,683,007 37.521 -0.11%
2015-12-29 0 46.40 46.35 46.40 46.15 46.55 9,572,374 443,900,015 46.373 37.46 37.42 37.46 37.25 37.58 11,858,252 37.434 0.00%
2015-12-28 0 46.40 46.35 46.45 46.10 47.05 7,582,069 352,536,366 46.496 37.46 37.42 37.50 37.21 37.98 9,392,664 37.533 -1.28%
2015-12-24 0 47.00 46.90 47.00 46.90 47.45 5,534,376 260,676,713 47.101 37.94 37.86 37.94 37.86 38.30 6,855,982 38.022 0.43%
2015-12-23 0 46.80 46.75 46.90 46.75 47.80 15,411,954 727,027,454 47.173 37.78 37.74 37.86 37.74 38.59 19,092,321 38.080 -0.43%
2015-12-22 0 47.00 46.95 47.05 46.60 47.15 13,897,289 653,155,969 46.999 37.94 37.90 37.98 37.62 38.06 17,215,955 37.939 0.75%
2015-12-21 0 46.65 46.70 46.80 46.15 46.80 9,551,561 444,982,780 46.587 37.66 37.70 37.78 37.25 37.78 11,832,469 37.607 0.00%
2015-12-18 0 46.65 46.60 46.70 46.25 47.50 20,846,993 975,661,748 46.801 37.66 37.62 37.70 37.33 38.34 25,825,245 37.779 -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 38.02 38.02 38.06 37.54 38.06 26,653,629 37.820 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 37.50 37.46 37.54 37.05 38.06 27,048,799 37.558 2.31%
2015-12-15 0 45.40 45.35 45.40 45.35 46.00 15,650,466 714,452,483 45.651 36.65 36.61 36.65 36.61 37.13 19,387,790 36.851 -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 37.01 36.97 37.01 36.41 37.33 35,072,926 36.963 -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 37.62 37.62 37.66 37.37 38.38 31,100,599 37.743 -2.20%
2015-12-10 0 47.65 47.60 47.65 47.40 48.25 14,406,630 687,393,337 47.714 38.46 38.42 38.46 38.26 38.95 17,846,927 38.516 -1.04%
2015-12-09 0 48.15 48.05 48.20 47.05 48.20 16,810,443 801,561,474 47.682 38.87 38.79 38.91 37.98 38.91 20,824,769 38.491 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 38.63 38.59 38.71 38.18 39.11 31,062,494 38.604 -1.34%
2015-12-07 0 48.50 48.50 48.70 48.40 49.00 19,492,441 949,911,349 48.732 39.15 39.15 39.31 39.07 39.55 24,147,227 39.338 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 39.11 38.95 38.99 38.59 39.35 29,292,672 39.087 0.10%
2015-12-03 0 48.40 48.45 48.50 47.85 48.75 18,660,917 903,870,450 48.437 39.07 39.11 39.15 38.63 39.35 23,117,135 39.100 -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 39.15 39.15 39.19 38.71 39.23 32,979,521 38.980 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 38.55 38.55 38.63 37.86 38.75 35,054,190 38.367 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 37.37 37.21 37.50 36.89 38.10 49,301,333 37.516 -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 37.54 37.54 37.62 37.50 38.67 27,197,401 37.852 -2.62%
2015-11-26 0 47.75 47.75 47.85 47.55 48.35 18,836,141 903,532,218 47.968 38.55 38.55 38.63 38.38 39.03 23,334,203 38.721 0.21%
2015-11-25 0 47.65 47.60 47.70 47.35 48.00 14,905,409 710,745,925 47.684 38.46 38.42 38.51 38.22 38.75 18,464,814 38.492 -0.31%
2015-11-24 0 47.80 47.75 47.80 47.50 48.05 13,416,522 641,308,999 47.800 38.59 38.55 38.59 38.34 38.79 16,620,381 38.586 -0.31%
2015-11-23 0 47.95 47.95 48.00 47.55 48.15 11,534,416 552,724,082 47.920 38.71 38.71 38.75 38.38 38.87 14,288,829 38.682 0.10%
2015-11-20 0 47.90 47.90 47.95 47.00 48.15 16,258,153 773,211,150 47.558 38.67 38.67 38.71 37.94 38.87 20,140,592 38.391 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 38.18 38.14 38.22 37.86 38.30 28,673,161 38.121 1.83%
2015-11-18 0 46.45 46.40 46.50 46.10 46.70 18,657,704 865,971,899 46.414 37.50 37.46 37.54 37.21 37.70 23,113,155 37.467 -0.21%
2015-11-17 0 46.55 46.55 46.65 46.50 47.10 19,149,050 895,733,719 46.777 37.58 37.58 37.66 37.54 38.02 23,721,834 37.760 0.54%
2015-11-16 0 46.30 46.20 46.25 46.10 46.75 21,038,222 978,281,485 46.500 37.37 37.29 37.33 37.21 37.74 26,062,140 37.536 -2.83%
2015-11-13 0 47.65 47.55 47.65 47.20 47.90 19,450,830 924,286,460 47.519 38.46 38.38 38.46 38.10 38.67 24,095,679 38.359 -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 39.11 39.03 39.15 37.66 39.39 33,983,698 38.753 3.75%
2015-11-11 0 46.70 46.65 46.70 46.50 47.50 21,235,070 993,443,910 46.783 37.70 37.66 37.70 37.54 38.34 26,305,995 37.765 -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 38.14 38.02 38.14 37.66 38.99 33,903,500 38.207 -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 38.99 38.87 38.99 38.51 39.27 28,484,565 38.956 1.05%
2015-11-06 0 47.80 47.80 47.85 47.25 47.95 20,291,753 967,247,391 47.667 38.59 38.59 38.63 38.14 38.71 25,137,414 38.478 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 38.55 38.55 38.63 38.26 38.91 36,681,756 38.644 -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 38.71 38.67 38.71 37.50 38.75 57,180,793 38.350 3.23%
2015-11-03 0 46.45 46.35 46.40 45.90 46.90 21,206,527 984,683,593 46.433 37.50 37.42 37.46 37.05 37.86 26,270,636 37.482 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 36.81 36.73 36.77 36.16 37.25 30,522,762 36.773 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 36.81 36.77 36.81 36.73 38.34 42,003,102 37.383 -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 37.94 37.94 38.02 37.58 38.22 32,422,953 37.944 0.32%
2015-10-28 0 46.85 46.80 46.85 46.80 47.40 18,911,936 891,191,870 47.123 37.82 37.78 37.82 37.78 38.26 23,428,097 38.039 -0.11%
2015-10-27 0 46.90 46.70 46.85 46.25 47.00 20,297,905 946,222,149 46.617 37.86 37.70 37.82 37.33 37.94 25,145,035 37.631 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 37.66 37.62 37.66 37.58 38.55 31,223,978 37.975 -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 37.74 37.78 37.82 37.25 37.90 32,400,085 37.714 2.97%
2015-10-22 0 45.40 45.30 45.35 45.20 45.90 20,115,957 916,343,992 45.553 36.65 36.57 36.61 36.49 37.05 24,919,638 36.772 -1.09%
2015-10-20 0 45.90 45.80 45.90 45.10 46.10 20,384,987 930,505,991 45.647 37.05 36.97 37.05 36.41 37.21 25,252,912 36.847 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 36.97 36.93 36.97 36.85 38.30 32,277,099 37.255 -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 37.29 37.25 37.29 37.13 38.10 56,236,847 37.483 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 36.08 36.00 36.12 35.64 36.33 34,205,866 35.985 1.94%
2015-10-14 0 43.85 43.80 43.85 43.40 44.25 18,894,344 826,643,196 43.751 35.40 35.36 35.40 35.03 35.72 23,406,305 35.317 -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 35.72 35.72 35.80 34.99 36.29 32,569,570 35.626 -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 36.33 36.24 36.33 35.92 36.69 33,176,458 36.371 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 36.04 36.04 36.20 35.96 36.33 33,379,465 36.189 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 35.80 35.60 35.76 35.52 36.20 38,215,102 35.831 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 35.56 35.52 35.56 34.55 35.68 43,381,419 35.148 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 34.51 34.43 34.47 34.39 35.07 30,636,300 34.661 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 34.47 34.47 34.51 34.15 34.95 44,466,907 34.599 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 34.35 34.35 34.39 32.98 34.39 71,047,558 33.723 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 32.33 32.29 32.37 31.93 32.61 70,942,329 32.201 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 31.76 31.68 31.76 31.36 31.93 45,166,844 31.672 -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 32.77 32.73 32.89 32.49 33.18 42,461,897 32.780 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 32.77 32.73 32.77 32.69 33.90 38,776,684 32.970 -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 33.66 33.58 33.66 32.69 34.31 36,737,530 33.439 -2.00%
2015-09-22 0 42.55 42.50 42.55 42.50 43.60 16,577,006 713,430,599 43.037 34.35 34.31 34.35 34.31 35.20 20,535,587 34.741 -0.35%
2015-09-21 0 42.70 42.60 42.75 42.25 43.20 15,944,671 680,445,629 42.675 34.47 34.39 34.51 34.11 34.87 19,752,251 34.449 -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 34.87 34.87 34.99 34.67 35.32 41,683,936 35.067 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 34.87 34.83 34.87 34.43 35.36 46,126,689 34.947 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 34.79 34.71 34.83 34.07 35.20 42,112,679 34.690 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 34.02 33.94 33.98 33.66 34.91 40,045,565 34.156 -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 34.71 34.63 34.67 34.31 35.20 31,014,239 34.694 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 34.23 34.15 34.19 34.15 35.24 39,600,459 34.655 -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 34.55 34.55 34.63 34.47 35.03 32,229,781 34.759 -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 35.56 35.48 35.56 34.47 35.92 74,026,874 35.246 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 33.86 33.82 33.86 32.89 34.35 38,932,470 33.638 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 33.10 33.02 33.06 33.02 33.90 41,526,405 33.322 -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 33.46 33.38 33.50 33.26 33.86 44,189,203 33.530 -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 33.50 33.42 33.46 33.10 34.15 51,475,988 33.505 -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 34.02 33.98 34.02 33.94 34.95 48,274,062 34.564 -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 34.59 34.55 34.59 33.98 34.95 45,038,615 34.419 -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 34.75 34.71 34.79 34.51 35.64 74,262,098 35.019 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 34.31 34.39 34.43 33.58 35.16 93,296,012 34.417 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 33.94 33.86 33.98 33.74 35.20 64,721,627 34.339 -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 34.59 34.71 34.75 33.30 35.24 94,498,369 34.395 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 32.94 32.85 32.89 32.61 34.02 78,800,472 33.373 -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 35.16 35.16 35.20 34.99 36.04 50,710,844 35.373 -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 35.84 35.80 35.88 35.32 36.61 51,207,799 35.981 -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 36.33 36.29 36.41 36.12 37.09 57,446,527 36.531 -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 37.13 37.13 37.17 37.13 38.42 33,265,327 37.668 -1.81%
2015-08-17 0 46.85 46.80 46.85 46.75 47.90 19,582,742 922,232,639 47.094 37.82 37.78 37.82 37.74 38.67 24,259,092 38.016 -1.99%
2015-08-14 0 47.80 47.85 47.90 47.75 48.65 12,881,222 619,580,548 48.100 38.59 38.63 38.67 38.55 39.27 15,957,252 38.828 -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 38.63 38.63 38.67 38.18 38.99 35,701,058 38.600 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 38.42 38.38 38.42 38.22 39.31 38,410,070 38.617 -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 39.59 39.55 39.59 39.43 40.24 25,610,551 39.884 -0.33%
2015-08-10 0 49.40 49.40 49.50 49.10 50.20 17,842,301 881,767,624 49.420 39.73 39.73 39.81 39.48 40.37 22,187,112 39.742 -1.59%
2015-08-07 0 50.20 50.00 50.20 49.60 50.25 12,324,121 615,492,395 49.942 40.37 40.21 40.37 39.89 40.41 15,325,190 40.162 1.21%
2015-08-06 0 49.60 49.55 49.65 49.40 50.00 11,432,552 567,097,075 49.604 39.89 39.85 39.93 39.73 40.21 14,216,513 39.890 -0.60%
2015-08-05 0 49.90 49.95 50.00 49.80 50.50 14,627,838 732,015,152 50.043 40.13 40.17 40.21 40.05 40.61 18,189,889 40.243 1.01%
2015-08-04 0 49.40 49.45 49.50 49.15 50.40 18,511,623 918,724,119 49.630 39.73 39.77 39.81 39.53 40.53 23,019,421 39.911 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 39.53 39.61 39.65 39.44 40.45 29,825,276 39.890 -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 40.61 40.49 40.69 39.97 40.73 35,658,244 40.397 0.80%
2015-07-30 0 50.10 50.15 50.20 50.05 51.40 13,919,089 704,370,323 50.605 40.29 40.33 40.37 40.25 41.33 17,308,551 40.695 -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 40.69 40.69 40.73 40.25 40.93 28,907,538 40.613 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 40.49 40.57 40.61 38.68 41.13 47,269,867 40.305 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 39.44 39.44 39.48 39.40 40.73 46,098,412 39.794 -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 40.69 40.69 40.73 40.49 41.41 32,084,583 40.800 -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 41.37 41.33 41.37 40.69 41.78 26,050,837 41.355 2.18%
2015-07-22 0 50.35 50.30 50.40 50.15 51.20 17,968,977 908,624,713 50.566 40.49 40.45 40.53 40.33 41.17 22,344,635 40.664 -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 41.01 41.01 41.13 40.65 41.46 24,682,367 41.117 0.79%
2015-07-20 0 50.60 50.50 50.70 50.05 51.00 15,747,627 793,900,441 50.414 40.69 40.61 40.77 40.25 41.01 19,582,360 40.542 -0.30%
2015-07-17 0 50.75 50.70 50.75 50.35 51.00 16,051,569 814,805,210 50.762 40.81 40.77 40.81 40.49 41.01 19,960,315 40.821 0.69%
2015-07-16 0 50.40 50.40 50.50 50.10 51.00 17,992,500 910,561,222 50.608 40.53 40.53 40.61 40.29 41.01 22,373,886 40.698 -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 40.77 40.65 40.81 40.01 40.89 27,920,186 40.431 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 40.13 40.09 40.13 39.85 40.57 33,738,584 40.155 -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 40.65 40.57 40.73 39.48 40.73 34,267,886 40.124 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 39.85 39.85 39.89 39.40 40.57 53,498,142 39.844 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 39.73 39.65 39.77 37.11 40.21 70,865,936 38.980 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 37.88 37.92 38.00 36.59 40.01 78,716,906 38.230 -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 40.25 40.21 40.29 39.69 40.57 39,603,671 40.128 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 39.81 39.85 39.93 39.00 41.41 36,011,609 40.010 -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 41.01 40.97 41.01 40.61 41.82 24,696,334 41.273 -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 41.62 41.58 41.82 40.89 42.22 35,510,149 41.563 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 40.81 40.65 40.89 40.37 41.70 29,192,121 40.897 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 40.29 40.21 40.29 40.05 41.74 37,350,926 40.549 -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 41.66 41.58 41.66 41.21 42.06 32,028,617 41.629 -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 42.38 42.38 42.50 41.86 42.74 24,863,156 42.406 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 42.06 42.02 42.18 42.02 42.74 23,665,633 42.380 -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 42.42 42.38 42.50 41.74 43.02 35,104,343 42.286 -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 42.50 42.50 42.54 41.58 42.74 34,894,576 42.148 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 41.29 41.33 41.46 41.21 41.66 28,189,865 41.439 1.68%
2015-06-18 0 50.50 50.45 50.55 50.15 50.95 15,116,874 763,107,503 50.481 40.61 40.57 40.65 40.33 40.97 18,798,011 40.595 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 40.61 40.49 40.61 40.37 40.81 26,251,411 40.608 0.70%
2015-06-16 0 50.15 50.10 50.20 49.95 50.55 16,793,359 842,720,952 50.182 40.33 40.29 40.37 40.17 40.65 20,882,740 40.355 0.10%
2015-06-15 0 50.10 50.05 50.10 49.85 50.65 13,796,133 691,610,369 50.131 40.29 40.25 40.29 40.09 40.73 17,155,654 40.314 -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 40.61 40.61 40.69 39.73 40.69 26,091,230 40.216 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 40.01 40.01 40.05 39.81 40.37 30,355,221 40.096 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 39.89 39.85 39.89 39.40 40.65 62,161,084 40.151 -1.10%
2015-06-09 0 50.15 50.00 50.15 50.00 50.75 19,818,759 996,198,331 50.265 40.33 40.21 40.33 40.21 40.81 24,644,860 40.422 -1.08%
2015-06-08 0 50.70 50.60 50.70 50.25 50.85 18,000,558 910,321,406 50.572 40.77 40.69 40.77 40.41 40.89 22,383,906 40.669 -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 40.81 40.77 40.89 40.57 40.93 26,086,014 40.776 -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 40.93 40.93 40.97 40.53 41.33 38,588,543 40.907 0.10%
2015-06-03 0 50.85 50.80 50.85 50.60 51.20 15,697,111 798,857,526 50.892 40.89 40.85 40.89 40.69 41.17 19,519,543 40.926 -0.10%
2015-06-02 0 50.90 50.90 51.10 50.80 51.30 17,749,623 905,119,728 50.994 40.93 40.93 41.09 40.85 41.25 22,071,865 41.008 -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 41.46 41.37 41.41 40.85 41.82 30,246,248 41.532 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 41.05 41.01 41.17 40.85 41.58 44,921,121 41.211 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 40.69 40.61 40.65 40.61 42.06 57,615,060 41.004 -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 42.06 41.94 42.18 41.94 43.02 30,437,582 42.279 -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 42.74 42.66 42.78 41.86 43.10 37,112,584 42.668 2.90%
2015-05-22 0 51.65 51.60 51.65 51.20 52.10 15,092,207 780,585,369 51.721 41.54 41.50 41.54 41.17 41.90 18,767,337 41.593 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 41.01 41.05 41.09 40.73 41.33 24,434,057 40.978 -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 41.17 41.09 41.17 40.73 41.54 29,036,657 41.116 -1.54%
2015-05-19 0 52.00 51.90 52.05 51.75 52.45 16,108,492 838,863,203 52.076 41.82 41.74 41.86 41.62 42.18 20,031,100 41.878 -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 42.18 42.10 42.26 41.86 42.58 40,592,770 42.249 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 42.10 42.02 42.06 40.77 42.14 35,439,541 41.428 3.97%
2015-05-14 0 50.35 50.25 50.40 50.05 51.00 14,216,581 714,591,819 50.265 40.49 40.41 40.53 40.25 41.01 17,678,486 40.422 -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 40.57 40.53 40.61 40.33 40.89 26,507,580 40.564 -0.49%
2015-05-12 0 50.70 50.65 50.80 50.65 51.70 19,103,152 979,735,609 51.287 40.77 40.73 40.85 40.73 41.58 23,754,995 41.243 -0.80%
2015-05-11 0 51.45 51.45 51.60 51.10 51.80 15,347,405 789,408,350 51.436 41.10 41.10 41.22 40.82 41.38 19,211,636 41.090 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 40.94 40.90 40.98 40.78 41.30 25,844,304 41.002 -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 41.22 41.26 41.30 40.86 41.62 31,273,160 41.248 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 40.86 40.78 40.86 40.18 41.46 27,260,928 40.889 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 40.38 40.34 40.46 40.10 41.30 34,208,756 40.636 -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 40.82 40.82 40.90 40.62 41.62 38,446,553 40.980 -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 41.38 41.38 41.50 41.10 41.62 30,100,903 41.379 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 41.34 41.30 41.38 41.22 41.94 33,681,867 41.586 -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 41.70 41.58 41.74 41.38 42.38 32,340,998 41.768 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 41.62 41.58 41.62 41.42 41.94 43,067,880 41.680 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 41.42 41.50 41.54 40.94 42.30 57,975,406 41.489 -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 41.66 41.66 41.70 40.90 41.86 85,186,106 41.445 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 40.78 40.78 40.86 40.46 41.18 81,878,257 40.725 -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 41.14 41.14 41.18 40.98 41.70 56,606,307 41.178 -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 41.46 41.42 41.54 41.38 42.86 30,585,959 41.857 -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 42.54 42.54 42.58 41.78 42.74 32,193,881 42.411 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 41.62 41.62 41.74 41.54 42.14 41,416,114 41.814 -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 41.98 41.98 42.10 41.94 42.98 36,698,307 42.367 -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 42.54 42.50 42.58 42.34 43.34 40,691,549 42.824 -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 42.66 42.58 42.66 42.02 42.94 61,993,569 42.448 -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 42.94 42.90 42.98 41.94 43.94 56,731,328 42.968 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 42.86 42.82 42.90 42.34 46.49 80,449,868 43.676 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 41.34 41.14 41.26 39.50 41.42 63,378,045 40.548 4.86%
2015-04-02 0 49.35 49.30 49.35 48.90 49.55 14,685,251 722,749,961 49.216 39.42 39.38 39.42 39.06 39.58 18,382,763 39.317 0.30%
2015-04-01 0 49.20 49.10 49.15 48.80 49.25 17,749,335 870,795,410 49.061 39.30 39.22 39.26 38.98 39.34 22,218,334 39.193 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 38.98 38.94 39.10 38.74 39.10 32,296,447 38.973 -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 39.34 39.30 39.38 38.90 39.50 28,138,789 39.192 0.82%
2015-03-27 0 48.85 48.70 48.85 48.55 49.20 14,757,370 720,463,464 48.821 39.02 38.90 39.02 38.78 39.30 18,473,040 39.001 -0.10%
2015-03-26 0 48.90 48.80 48.90 48.20 49.00 17,170,333 837,789,787 48.793 39.06 38.98 39.06 38.51 39.14 21,493,549 38.979 0.00%
2015-03-25 0 48.90 48.90 48.95 47.85 48.95 19,882,073 964,991,582 48.536 39.06 39.06 39.10 38.23 39.10 24,888,061 38.773 2.09%
2015-03-24 0 47.90 47.85 47.95 47.50 48.20 16,586,514 794,921,194 47.926 38.27 38.23 38.31 37.95 38.51 20,762,733 38.286 -0.10%
2015-03-23 0 47.95 47.95 48.00 47.75 48.75 11,721,607 563,021,733 48.033 38.31 38.31 38.35 38.15 38.94 14,672,920 38.371 -0.10%
2015-03-20 0 48.00 48.00 48.05 47.80 48.70 17,581,889 845,948,200 48.115 38.35 38.35 38.39 38.19 38.90 22,008,728 38.437 -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 38.51 38.51 38.54 37.83 38.58 41,922,546 38.328 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 37.35 37.27 37.35 37.03 37.47 34,777,990 37.285 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 37.31 37.23 37.35 37.19 38.58 29,350,012 37.511 -1.27%
2015-03-16 0 47.30 47.25 47.35 46.70 47.40 15,099,283 711,963,028 47.152 37.79 37.75 37.83 37.31 37.87 18,901,041 37.668 1.39%
2015-03-13 0 46.65 46.65 46.80 46.55 47.40 18,862,327 885,779,981 46.960 37.27 37.27 37.39 37.19 37.87 23,611,560 37.515 -1.06%
2015-03-12 0 47.15 47.10 47.25 46.75 47.30 20,050,440 943,482,167 47.055 37.67 37.63 37.75 37.35 37.79 25,098,820 37.591 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 37.63 37.55 37.63 37.43 38.27 28,933,295 37.779 -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 37.67 37.71 37.75 37.63 38.90 39,073,364 38.156 -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 38.54 38.47 38.58 38.35 38.66 26,947,707 38.481 -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 38.78 38.78 38.82 38.54 39.22 38,910,790 38.840 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 38.03 38.07 38.11 37.75 38.70 50,551,328 38.206 -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 39.02 38.90 39.02 38.62 39.66 62,389,398 39.182 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 38.62 38.62 38.66 38.19 38.90 50,036,630 38.604 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 37.83 37.79 37.83 36.79 38.03 58,031,956 37.464 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 36.47 36.35 36.39 36.35 37.11 46,937,463 36.786 -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 36.55 36.51 36.59 36.51 37.11 47,642,032 36.734 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 36.51 36.51 36.59 36.19 37.03 39,714,677 36.630 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 36.43 36.43 36.47 35.79 36.51 30,536,379 36.193 2.36%
2015-02-23 0 44.55 44.55 44.65 44.35 44.95 18,631,624 831,282,833 44.617 35.59 35.59 35.67 35.43 35.91 23,322,769 35.643 0.11%
2015-02-18 0 44.50 44.40 44.50 44.35 44.80 11,911,763 530,861,884 44.566 35.55 35.47 35.55 35.43 35.79 14,910,955 35.602 0.11%
2015-02-17 0 44.45 44.45 44.50 44.35 44.70 15,812,991 703,786,744 44.507 35.51 35.51 35.55 35.43 35.71 19,794,450 35.555 -0.11%
2015-02-16 0 44.50 44.45 44.50 44.45 44.95 12,649,670 565,668,266 44.718 35.55 35.51 35.55 35.51 35.91 15,834,655 35.723 0.11%
2015-02-13 0 44.45 44.40 44.55 43.75 44.60 17,824,796 788,576,798 44.240 35.51 35.47 35.59 34.95 35.63 22,312,795 35.342 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 34.99 34.99 35.03 34.87 35.35 28,853,781 35.048 -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 35.07 35.03 35.11 34.83 35.31 30,051,754 35.064 -0.68%
2015-02-10 0 44.20 44.15 44.25 43.70 44.45 17,748,733 782,546,722 44.090 35.31 35.27 35.35 34.91 35.51 22,217,580 35.222 -0.34%
2015-02-09 0 44.35 44.25 44.35 43.60 44.60 15,511,201 685,382,640 44.186 35.43 35.35 35.43 34.83 35.63 19,416,674 35.299 0.34%
2015-02-06 0 44.20 44.15 44.25 44.15 44.60 16,160,138 717,971,880 44.429 35.31 35.27 35.35 35.27 35.63 20,229,003 35.492 -0.67%
2015-02-05 0 44.50 44.40 44.45 44.20 44.95 15,154,805 675,725,817 44.588 35.55 35.47 35.51 35.31 35.91 18,970,543 35.620 -0.11%
2015-02-04 0 44.55 44.50 44.55 44.40 45.55 21,114,269 945,882,956 44.798 35.59 35.55 35.59 35.47 36.39 26,430,505 35.788 -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 35.67 35.55 35.63 35.35 36.23 33,602,517 35.669 -1.22%
2015-02-02 0 45.20 45.25 45.30 45.00 45.45 13,758,881 621,626,246 45.180 36.11 36.15 36.19 35.95 36.31 17,223,147 36.092 -0.11%
2015-01-30 0 45.25 45.20 45.40 45.20 45.90 18,967,397 863,587,972 45.530 36.15 36.11 36.27 36.11 36.67 23,743,085 36.372 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 36.03 35.99 36.07 35.99 36.83 32,707,402 36.380 -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 37.03 36.99 37.11 36.15 37.11 38,909,663 36.689 1.31%
2015-01-27 0 45.75 45.65 45.70 44.70 45.80 21,142,826 959,209,738 45.368 36.55 36.47 36.51 35.71 36.59 26,466,252 36.243 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 36.27 36.27 36.31 35.47 36.31 31,586,974 35.784 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 35.91 35.83 35.87 35.83 36.35 45,502,635 36.100 -0.22%
2015-01-22 0 45.05 45.00 45.10 44.45 45.15 18,109,044 810,764,036 44.771 35.99 35.95 36.03 35.51 36.07 22,668,612 35.766 0.56%
2015-01-21 0 44.80 44.70 44.75 44.45 44.95 15,741,239 704,705,810 44.768 35.79 35.71 35.75 35.51 35.91 19,704,632 35.763 0.45%
2015-01-20 0 44.60 44.75 44.80 44.30 45.10 22,157,844 989,264,616 44.646 35.63 35.75 35.79 35.39 36.03 27,736,835 35.666 -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 35.83 35.83 35.91 35.31 36.15 42,507,224 35.881 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 35.67 35.63 35.75 35.35 35.91 33,793,300 35.722 -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 35.95 35.91 35.95 35.23 35.95 38,950,116 35.720 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 35.15 35.15 35.19 34.99 35.47 37,172,281 35.273 0.23%
2015-01-13 0 43.90 43.90 43.95 42.70 44.00 20,216,954 882,747,171 43.664 35.07 35.07 35.11 34.11 35.15 25,307,260 34.881 2.09%
2015-01-12 0 43.00 42.95 43.05 42.55 43.50 10,693,790 459,669,715 42.985 34.35 34.31 34.39 33.99 34.75 13,386,315 34.339 0.12%
2015-01-09 0 42.95 42.95 43.00 42.40 43.45 16,181,389 696,876,476 43.067 34.31 34.31 34.35 33.87 34.71 20,255,604 34.404 0.59%
2015-01-08 0 42.70 42.60 42.70 42.10 42.80 20,412,427 867,454,256 42.496 34.11 34.03 34.11 33.63 34.19 25,551,950 33.949 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 33.59 33.43 33.47 32.51 33.71 53,500,178 33.214 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 33.55 33.47 33.63 33.39 34.31 38,315,752 33.709 -2.67%
2015-01-05 0 43.15 43.10 43.25 43.05 44.15 17,019,881 740,308,089 43.497 34.47 34.43 34.55 34.39 35.27 21,305,215 34.748 -1.82%
2015-01-02 0 43.95 43.95 44.00 43.20 44.00 14,715,401 642,824,847 43.684 35.11 35.11 35.15 34.51 35.15 18,420,504 34.897 1.85%
2014-12-31 0 43.15 43.00 43.20 42.60 43.30 8,421,603 361,607,635 42.938 34.47 34.35 34.51 34.03 34.59 10,542,028 34.302 0.23%
2014-12-30 0 43.05 43.00 43.10 42.70 44.00 15,430,373 669,057,942 43.360 34.39 34.35 34.43 34.11 35.15 19,315,494 34.638 -1.71%
2014-12-29 0 43.80 43.80 43.85 43.60 44.00 20,624,817 903,817,153 43.822 34.99 34.99 35.03 34.83 35.15 25,817,816 35.007 1.86%
2014-12-24 0 43.00 42.95 43.00 42.55 43.30 11,530,863 494,428,699 42.879 34.35 34.31 34.35 33.99 34.59 14,434,150 34.254 0.82%
2014-12-23 0 42.65 42.55 42.65 42.10 42.80 18,548,580 789,101,368 42.542 34.07 33.99 34.07 33.63 34.19 23,218,816 33.985 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 33.47 33.51 33.59 33.07 34.03 38,554,262 33.522 -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 33.95 33.83 33.95 33.67 34.19 45,342,537 33.882 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 32.83 32.83 32.91 32.79 33.43 36,207,855 33.092 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 32.71 32.71 32.79 32.63 33.79 40,355,384 33.063 -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 33.35 33.27 33.39 33.27 34.27 37,801,833 33.694 -2.11%
2014-12-15 0 42.65 42.55 42.65 42.30 42.90 20,235,987 864,146,022 42.703 34.07 33.99 34.07 33.79 34.27 25,331,085 34.114 -1.27%
2014-12-12 0 43.20 43.10 43.20 43.05 43.85 18,139,976 786,214,522 43.342 34.51 34.43 34.51 34.39 35.03 22,707,332 34.624 0.47%
2014-12-11 0 43.00 43.00 43.20 42.80 43.40 22,495,064 969,291,938 43.089 34.35 34.35 34.51 34.19 34.67 28,158,962 34.422 -2.05%
2014-12-10 0 43.90 43.80 43.90 43.45 44.30 19,601,764 860,275,124 43.888 35.07 34.99 35.07 34.71 35.39 24,537,175 35.060 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 34.87 34.83 34.95 34.59 35.51 30,994,448 35.065 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 34.71 34.71 34.83 34.59 35.79 34,078,670 35.037 -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 35.63 35.59 35.67 35.23 36.11 36,494,093 35.731 1.59%
2014-12-04 0 43.90 43.80 43.90 43.05 44.00 18,922,280 824,639,274 43.580 35.07 34.99 35.07 34.39 35.15 23,686,608 34.815 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 34.47 34.43 34.47 34.43 35.11 35,044,505 34.723 -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 34.99 34.95 35.03 34.39 35.39 36,317,539 34.800 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 34.67 34.67 34.71 34.55 35.63 38,607,409 34.980 -3.12%
2014-11-28 0 44.80 44.75 44.80 44.70 45.60 11,285,813 509,098,473 45.110 35.79 35.75 35.79 35.71 36.43 14,127,400 36.036 -0.33%
2014-11-27 0 44.95 44.95 45.00 44.70 45.60 16,181,626 730,030,808 45.115 35.91 35.91 35.95 35.71 36.43 20,255,901 36.040 -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 36.03 36.03 36.07 35.31 36.35 33,337,437 35.874 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 35.51 35.39 35.55 34.99 35.79 29,024,930 35.423 0.23%
2014-11-24 0 44.35 44.30 44.45 44.20 44.95 22,156,287 984,687,011 44.443 35.43 35.39 35.51 35.31 35.91 27,734,886 35.504 0.91%
2014-11-21 0 43.95 43.95 44.00 43.40 44.10 12,841,537 562,526,536 43.805 35.11 35.11 35.15 34.67 35.23 16,074,831 34.994 0.34%
2014-11-20 0 43.80 43.75 43.85 43.65 44.15 15,295,227 670,995,566 43.870 34.99 34.95 35.03 34.87 35.27 19,146,321 35.046 -0.57%
2014-11-19 0 44.05 43.85 44.00 43.30 44.35 19,301,645 847,779,554 43.923 35.19 35.03 35.15 34.59 35.43 24,161,491 35.088 0.69%
2014-11-18 0 43.75 43.70 43.75 43.65 44.60 18,652,549 822,112,897 44.075 34.95 34.91 34.95 34.87 35.63 23,348,963 35.210 -1.46%
2014-11-17 0 44.40 44.40 44.45 44.35 45.65 18,218,389 819,149,297 44.963 35.47 35.47 35.51 35.43 36.47 22,805,488 35.919 -1.22%
2014-11-14 0 44.95 44.95 45.00 44.80 45.45 15,091,176 680,438,139 45.088 35.91 35.91 35.95 35.79 36.31 18,890,893 36.019 -0.22%
2014-11-13 0 45.05 45.05 45.15 44.65 45.15 19,484,468 875,240,931 44.920 35.99 35.99 36.07 35.67 36.07 24,390,346 35.885 1.24%
2014-11-12 0 44.50 44.35 44.50 43.60 44.60 19,290,408 853,859,302 44.263 35.55 35.43 35.55 34.83 35.63 24,147,425 35.360 1.48%
2014-11-11 0 43.85 43.80 43.90 43.40 44.00 16,581,694 724,328,725 43.682 35.03 34.99 35.07 34.67 35.15 20,756,700 34.896 0.69%
2014-11-10 0 43.55 43.40 43.55 43.40 44.15 18,188,383 796,372,129 43.785 34.79 34.67 34.79 34.67 35.27 22,767,927 34.978 1.40%
2014-11-07 0 42.95 42.90 43.00 42.70 43.60 20,353,289 876,957,198 43.087 34.31 34.27 34.35 34.11 34.83 25,477,922 34.420 -0.81%
2014-11-06 0 43.30 43.25 43.45 42.95 43.50 13,728,204 594,769,604 43.325 34.59 34.55 34.71 34.31 34.75 17,184,746 34.610 0.58%
2014-11-05 0 43.05 43.00 43.10 42.50 43.25 12,738,439 545,511,770 42.824 34.39 34.35 34.43 33.95 34.55 15,945,774 34.210 0.00%
2014-11-04 0 43.05 43.00 43.10 42.35 43.25 16,924,018 726,160,813 42.907 34.39 34.35 34.43 33.83 34.55 21,185,215 34.277 -0.46%
2014-11-03 0 43.25 43.20 43.25 43.10 43.75 13,923,679 604,483,543 43.414 34.55 34.51 34.55 34.43 34.95 17,429,439 34.682 0.00%
2014-10-31 0 43.25 43.25 43.30 43.00 43.45 18,326,586 792,744,872 43.257 34.55 34.55 34.59 34.35 34.71 22,940,928 34.556 1.17%
2014-10-30 0 42.75 42.70 42.75 42.50 43.45 13,890,760 596,463,119 42.940 34.15 34.11 34.15 33.95 34.71 17,388,231 34.303 -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 34.43 34.39 34.51 34.15 34.71 31,550,408 34.430 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 34.03 34.07 34.11 33.39 34.11 35,052,171 33.743 1.43%
2014-10-27 0 42.00 41.85 42.05 41.20 42.10 16,933,860 707,358,972 41.772 33.55 33.43 33.59 32.91 33.63 21,197,535 33.370 0.12%
2014-10-24 0 41.95 41.90 42.00 41.55 42.05 12,986,147 542,948,920 41.810 33.51 33.47 33.55 33.19 33.59 16,255,851 33.400 -0.24%
2014-10-23 0 42.05 41.95 42.05 41.70 42.30 13,379,617 561,621,597 41.976 33.59 33.51 33.59 33.31 33.79 16,748,391 33.533 0.12%
2014-10-22 0 42.00 41.95 42.05 41.45 42.10 17,820,457 745,426,479 41.830 33.55 33.51 33.59 33.11 33.63 22,307,363 33.416 2.07%
2014-10-21 0 41.15 41.10 41.15 40.80 41.55 13,792,851 567,958,030 41.178 32.87 32.83 32.87 32.59 33.19 17,265,671 32.895 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 32.67 32.63 32.75 32.59 33.39 33,047,506 32.928 -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 32.83 32.83 32.87 32.79 33.35 33,565,804 32.950 -0.96%
2014-10-16 0 41.50 41.40 41.50 41.30 41.90 23,457,213 974,471,880 41.543 33.15 33.07 33.15 32.99 33.47 29,363,364 33.187 -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 33.39 33.35 33.39 33.07 33.83 40,367,472 33.413 1.09%
2014-10-14 0 41.35 41.35 41.40 41.25 42.20 23,618,755 983,011,778 41.620 33.03 33.03 33.07 32.95 33.71 29,565,580 33.249 -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 33.47 33.43 33.51 32.19 33.91 33,343,979 32.847 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 32.91 32.91 32.99 32.79 33.19 34,294,774 32.966 -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 33.83 33.75 33.83 33.27 33.99 31,686,130 33.704 2.92%
2014-10-08 0 41.15 41.10 41.20 40.95 41.65 15,741,031 647,847,183 41.157 32.87 32.83 32.91 32.71 33.27 19,704,371 32.878 -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 32.99 32.95 32.99 32.39 33.11 35,641,124 32.793 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 32.71 32.71 32.75 32.11 33.03 38,325,233 32.638 -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 32.91 32.87 32.95 31.36 33.11 67,277,633 32.358 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 32.07 32.07 32.15 31.24 32.19 59,961,356 31.734 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 32.07 32.07 32.15 31.79 32.59 44,151,802 32.114 -2.55%
2014-09-26 0 41.20 41.15 41.20 40.60 41.30 21,536,172 884,284,428 41.060 32.91 32.87 32.91 32.43 32.99 26,958,636 32.802 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 32.75 32.67 32.87 32.67 33.59 35,152,225 33.022 -1.44%
2014-09-24 0 41.60 41.60 41.70 41.45 42.35 20,781,053 868,070,794 41.772 33.23 33.23 33.31 33.11 33.83 26,013,390 33.370 0.12%
2014-09-23 0 41.55 41.50 41.55 41.40 42.30 17,745,644 740,758,431 41.743 33.19 33.15 33.19 33.07 33.79 22,213,714 33.347 -0.12%
2014-09-22 0 41.60 41.60 41.70 41.55 42.25 19,758,503 825,955,285 41.803 33.23 33.23 33.31 33.19 33.75 24,733,378 33.394 -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 34.15 34.23 34.27 32.83 34.35 40,650,314 33.656 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 33.35 33.31 33.35 32.87 33.67 30,678,769 33.360 -0.83%
2014-09-17 0 42.10 42.05 42.15 41.90 42.40 22,001,090 927,212,747 42.144 33.63 33.59 33.67 33.47 33.87 27,540,613 33.667 -0.12%
2014-09-16 0 42.15 42.05 42.20 41.85 42.80 11,451,761 483,709,216 42.239 33.67 33.59 33.71 33.43 34.19 14,335,131 33.743 -0.24%
2014-09-15 0 42.25 42.20 42.30 42.15 42.95 11,681,388 496,011,550 42.462 33.75 33.71 33.79 33.67 34.31 14,622,575 33.921 -1.17%
2014-09-12 0 42.75 42.65 42.80 42.30 42.85 11,465,356 488,494,349 42.606 34.15 34.07 34.19 33.79 34.23 14,352,149 34.036 -0.47%
2014-09-11 0 42.95 42.90 43.00 42.55 43.15 12,699,584 544,298,945 42.860 34.31 34.27 34.35 33.99 34.47 15,897,136 34.239 0.82%
2014-09-10 0 42.60 42.55 42.65 42.30 42.80 15,373,393 654,617,900 42.581 34.03 33.99 34.07 33.79 34.19 19,244,168 34.016 -0.81%
2014-09-08 0 42.95 42.85 42.95 42.50 43.20 16,523,019 707,889,140 42.843 34.31 34.23 34.31 33.95 34.51 20,683,251 34.225 -0.81%
2014-09-05 0 43.30 43.20 43.30 43.15 43.60 13,157,194 570,344,946 43.349 34.59 34.51 34.59 34.47 34.83 16,469,965 34.629 -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 34.71 34.67 34.75 34.19 35.03 34,909,533 34.519 -1.25%
2014-09-03 0 44.00 43.95 44.00 42.70 44.00 22,422,874 979,136,855 43.667 35.15 35.11 35.15 34.11 35.15 28,068,595 34.884 2.92%
2014-09-02 0 42.75 42.75 42.80 42.35 43.20 16,447,945 701,733,370 42.664 34.15 34.15 34.19 33.83 34.51 20,589,275 34.082 -0.70%
2014-09-01 0 43.05 43.00 43.05 42.00 43.55 19,577,292 841,502,045 42.984 34.39 34.35 34.39 33.55 34.79 24,506,541 34.338 1.77%
2014-08-29 0 42.30 42.20 42.30 42.10 42.95 17,175,491 728,652,664 42.424 33.79 33.71 33.79 33.63 34.31 21,500,005 33.891 -0.59%
2014-08-28 0 42.55 42.50 42.65 42.45 43.25 18,422,736 790,026,467 42.883 33.99 33.95 34.07 33.91 34.55 23,061,287 34.258 -0.82%
2014-08-27 0 42.90 42.85 42.95 42.85 43.20 18,535,305 797,646,610 43.034 34.27 34.23 34.31 34.23 34.51 23,202,199 34.378 -1.15%
2014-08-26 0 43.40 43.30 43.35 43.30 43.75 14,070,484 612,413,328 43.525 34.67 34.59 34.63 34.59 34.95 17,613,207 34.770 -0.91%
2014-08-25 0 43.80 43.85 43.90 43.00 44.20 14,752,105 645,970,399 43.788 34.99 35.03 35.07 34.35 35.31 18,466,449 34.981 1.04%
2014-08-22 0 43.35 43.35 43.40 42.90 43.45 16,758,026 723,480,205 43.172 34.63 34.63 34.67 34.27 34.71 20,977,429 34.489 0.46%
2014-08-21 0 43.15 43.05 43.20 42.95 43.60 18,590,106 802,919,599 43.191 34.47 34.39 34.51 34.31 34.83 23,270,798 34.503 -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 35.07 35.03 35.11 34.43 35.15 29,895,000 34.915 2.21%
2014-08-19 0 42.95 43.00 43.05 42.10 43.35 15,919,147 679,938,842 42.712 34.31 34.35 34.39 33.63 34.63 19,927,334 34.121 1.30%
2014-08-18 0 42.40 42.35 42.40 42.15 42.80 18,834,823 798,634,148 42.402 33.87 33.83 33.87 33.67 34.19 23,577,131 33.873 -1.28%
2014-08-15 0 42.95 42.85 42.90 42.85 43.70 11,887,561 513,625,033 43.207 34.31 34.23 34.27 34.23 34.91 14,880,659 34.516 -1.04%
2014-08-14 0 43.40 43.40 43.50 43.25 43.80 17,180,515 747,942,126 43.534 34.67 34.67 34.75 34.55 34.99 21,506,294 34.778 0.58%
2014-08-13 0 43.15 43.10 43.15 42.40 43.30 21,526,154 923,310,242 42.892 34.47 34.43 34.47 33.87 34.59 26,946,096 34.265 0.94%
2014-08-12 0 42.75 42.70 42.75 42.00 42.80 20,238,110 857,890,157 42.390 34.15 34.11 34.15 33.55 34.19 25,333,743 33.864 0.73%
2014-08-11 0 42.60 42.55 42.60 41.50 42.65 17,593,824 741,622,678 42.152 33.90 33.86 33.90 33.03 33.94 22,106,698 33.547 2.90%
2014-08-08 0 41.40 41.35 41.45 41.15 41.90 14,552,534 602,672,634 41.414 32.95 32.91 32.99 32.75 33.35 18,285,307 32.959 -0.48%
2014-08-07 0 41.60 41.55 41.65 41.40 42.00 21,383,315 890,483,172 41.644 33.11 33.07 33.15 32.95 33.43 26,868,206 33.143 -1.07%
2014-08-06 0 42.05 42.00 42.15 41.70 42.15 9,327,799 391,159,510 41.935 33.47 33.43 33.55 33.19 33.55 11,720,410 33.374 0.12%
2014-08-05 0 42.00 42.00 42.05 41.75 42.25 11,300,447 474,486,852 41.988 33.43 33.43 33.47 33.23 33.63 14,199,049 33.417 -0.12%
2014-08-04 0 42.05 42.00 42.10 41.70 42.25 14,259,134 598,952,316 42.005 33.47 33.43 33.51 33.19 33.63 17,916,649 33.430 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 33.47 33.47 33.51 33.15 33.82 33,047,621 33.608 0.48%
2014-07-31 0 41.85 41.75 41.85 41.30 42.00 20,468,611 852,582,003 41.653 33.31 33.23 33.31 32.87 33.43 25,718,877 33.150 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 32.99 32.99 33.03 32.87 33.27 37,748,265 33.057 -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 33.07 33.03 33.15 32.63 33.27 30,374,864 32.941 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 33.07 33.03 33.11 32.71 33.59 41,631,225 33.158 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 32.95 32.87 32.91 32.51 33.66 52,843,100 33.044 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 32.71 32.63 32.71 32.55 33.03 34,435,000 32.688 -0.48%
2014-07-23 0 41.30 41.25 41.30 40.60 41.35 23,823,224 976,357,568 40.983 32.87 32.83 32.87 32.31 32.91 29,933,959 32.617 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 32.63 32.63 32.67 31.64 32.67 41,638,985 32.297 3.27%
2014-07-21 0 39.70 39.70 39.80 39.65 39.95 9,679,895 384,868,182 39.760 31.60 31.60 31.68 31.56 31.79 12,162,820 31.643 0.38%
2014-07-18 0 39.55 39.40 39.55 39.20 39.80 12,226,639 483,255,518 39.525 31.48 31.36 31.48 31.20 31.68 15,362,812 31.456 -0.50%
2014-07-17 0 39.75 39.80 39.90 39.30 39.90 13,570,904 537,939,951 39.639 31.64 31.68 31.75 31.28 31.75 17,051,885 31.547 0.76%
2014-07-16 0 39.45 39.45 39.50 39.05 39.60 18,542,531 730,110,042 39.375 31.40 31.40 31.44 31.08 31.52 23,298,751 31.337 1.02%
2014-07-15 0 39.05 39.05 39.10 39.00 39.45 22,298,279 873,520,762 39.174 31.08 31.08 31.12 31.04 31.40 28,017,861 31.177 0.00%
2014-07-14 0 39.05 39.10 39.20 39.00 39.60 13,365,012 524,195,005 39.221 31.08 31.12 31.20 31.04 31.52 16,793,181 31.215 -0.64%
2014-07-11 0 39.30 39.20 39.25 38.95 39.75 19,258,560 757,829,807 39.350 31.28 31.20 31.24 31.00 31.64 24,198,444 31.317 0.38%
2014-07-10 0 39.15 39.10 39.25 39.00 39.25 11,143,144 435,779,177 39.107 31.16 31.12 31.24 31.04 31.24 14,001,397 31.124 0.13%
2014-07-09 0 39.10 39.05 39.10 39.05 39.40 15,802,380 619,339,681 39.193 31.12 31.08 31.12 31.08 31.36 19,855,742 31.192 -0.89%
2014-07-08 0 39.45 39.45 39.55 39.15 39.75 12,130,239 478,759,757 39.468 31.40 31.40 31.48 31.16 31.64 15,241,685 31.411 0.13%
2014-07-07 0 39.40 39.40 39.45 39.40 39.80 7,052,739 279,278,249 39.599 31.36 31.36 31.40 31.36 31.68 8,861,790 31.515 -0.51%
2014-07-04 0 39.60 39.55 39.60 39.55 39.85 9,064,142 359,581,231 39.671 31.52 31.48 31.52 31.48 31.71 11,389,124 31.572 0.13%
2014-07-03 0 39.55 39.50 39.55 39.50 40.00 16,852,659 669,416,688 39.722 31.48 31.44 31.48 31.44 31.83 21,175,421 31.613 -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 31.75 31.68 31.79 31.12 31.83 35,880,911 31.517 2.44%
2014-06-30 0 38.95 39.00 39.05 38.60 39.55 22,809,359 890,794,754 39.054 31.00 31.04 31.08 30.72 31.48 28,660,035 31.081 -1.14%
2014-06-27 0 39.40 39.30 39.40 39.00 39.40 15,874,108 622,633,972 39.223 31.36 31.28 31.36 31.04 31.36 19,945,869 31.216 1.42%
2014-06-26 0 38.85 38.85 38.90 38.55 39.00 19,599,306 760,403,116 38.797 30.92 30.92 30.96 30.68 31.04 24,626,592 30.877 0.52%
2014-06-25 0 38.65 38.65 38.70 38.45 38.80 14,480,427 559,810,955 38.660 30.76 30.76 30.80 30.60 30.88 18,194,704 30.768 0.00%
2014-06-24 0 38.65 38.60 38.65 38.30 39.00 16,422,527 635,147,146 38.675 30.76 30.72 30.76 30.48 31.04 20,634,959 30.780 0.91%
2014-06-23 0 38.30 38.35 38.40 38.25 39.50 25,399,052 983,220,052 38.711 30.48 30.52 30.56 30.44 31.44 31,913,992 30.808 -2.30%
2014-06-20 0 39.20 39.15 39.20 38.95 39.30 12,593,078 492,879,064 39.139 31.20 31.16 31.20 31.00 31.28 15,823,244 31.149 0.13%
2014-06-19 0 39.15 39.10 39.20 38.90 39.30 11,240,811 440,030,503 39.146 31.16 31.12 31.20 30.96 31.28 14,124,116 31.155 1.16%
2014-06-18 0 38.70 38.65 38.80 38.50 39.00 13,656,041 528,469,705 38.699 30.80 30.76 30.88 30.64 31.04 17,158,860 30.799 -0.39%
2014-06-17 0 38.85 38.80 38.90 38.25 39.20 19,965,064 774,588,028 38.797 30.92 30.88 30.96 30.44 31.20 25,086,169 30.877 -1.40%
2014-06-16 0 39.40 39.25 39.40 39.00 39.40 6,069,910 238,006,368 39.211 31.36 31.24 31.36 31.04 31.36 7,626,862 31.206 0.25%
2014-06-13 0 39.30 39.25 39.35 38.80 39.50 7,414,487 291,064,586 39.256 31.28 31.24 31.32 30.88 31.44 9,316,327 31.242 0.51%
2014-06-12 0 39.10 39.10 39.15 38.70 39.20 9,783,936 381,685,949 39.011 31.12 31.12 31.16 30.80 31.20 12,293,548 31.048 -0.13%
2014-06-11 0 39.15 39.05 39.15 38.95 39.25 10,089,902 394,558,783 39.104 31.16 31.08 31.16 31.00 31.24 12,677,995 31.122 -0.38%
2014-06-10 0 39.30 39.25 39.35 38.80 39.60 14,859,501 584,999,335 39.369 31.28 31.24 31.32 30.88 31.52 18,671,012 31.332 0.64%
2014-06-09 0 39.05 39.00 39.10 38.85 39.30 7,552,380 295,134,768 39.078 31.08 31.04 31.12 30.92 31.28 9,489,590 31.101 1.03%
2014-06-06 0 38.65 38.65 38.75 38.60 39.50 13,460,472 525,728,855 39.057 30.76 30.76 30.84 30.72 31.44 16,913,127 31.084 -1.15%
2014-06-05 0 39.10 39.10 39.20 38.90 39.40 9,810,229 383,805,825 39.123 31.12 31.12 31.20 30.96 31.36 12,326,585 31.136 -0.76%
2014-06-04 0 39.40 39.30 39.40 39.05 39.50 11,531,959 453,137,096 39.294 31.36 31.28 31.36 31.08 31.44 14,489,944 31.273 0.38%
2014-06-03 0 39.25 39.25 39.30 38.55 39.50 18,163,253 712,281,673 39.216 31.24 31.24 31.28 30.68 31.44 22,822,187 31.210 1.03%
2014-05-30 0 38.85 38.85 38.95 38.55 39.15 19,773,958 769,330,718 38.906 30.92 30.92 31.00 30.68 31.16 24,846,043 30.964 0.91%
2014-05-29 0 38.50 38.45 38.55 38.25 38.80 13,325,888 513,639,032 38.544 30.64 30.60 30.68 30.44 30.88 16,744,022 30.676 0.39%
2014-05-28 0 38.35 38.30 38.40 38.00 38.75 19,605,883 754,037,874 38.460 30.52 30.48 30.56 30.24 30.84 24,634,856 30.609 0.79%
2014-05-27 0 38.05 38.00 38.15 38.00 38.50 10,179,917 389,841,988 38.295 30.28 30.24 30.36 30.24 30.64 12,791,099 30.478 0.00%
2014-05-26 0 38.05 38.00 38.10 37.95 38.35 10,680,725 407,342,820 38.138 30.28 30.24 30.32 30.20 30.52 13,420,366 30.353 -0.26%
2014-05-23 0 38.15 38.10 38.15 37.90 38.35 10,202,927 388,844,873 38.111 30.36 30.32 30.36 30.16 30.52 12,820,011 30.331 0.26%
2014-05-22 0 38.05 38.05 38.10 37.90 38.35 19,163,539 730,166,899 38.102 30.28 30.28 30.32 30.16 30.52 24,079,050 30.324 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 30.24 30.28 30.32 30.16 30.64 34,648,949 30.231 -0.91%
2014-05-20 0 38.35 38.35 38.40 37.90 38.50 12,886,886 493,208,316 38.272 30.52 30.52 30.56 30.16 30.64 16,192,415 30.459 0.92%
2014-05-19 0 38.00 38.00 38.05 37.80 38.45 12,846,068 488,577,705 38.033 30.24 30.24 30.28 30.08 30.60 16,141,127 30.269 -0.65%
2014-05-16 0 38.25 38.20 38.30 37.95 38.25 17,588,964 670,756,111 38.135 30.44 30.40 30.48 30.20 30.44 22,100,591 30.350 0.26%
2014-05-15 0 38.15 38.00 38.15 37.90 38.50 12,862,937 490,722,021 38.150 30.36 30.24 30.36 30.16 30.64 16,162,323 30.362 0.39%
2014-05-14 0 38.00 37.90 38.00 37.90 38.75 15,220,099 581,315,272 38.194 30.24 30.16 30.24 30.16 30.84 19,124,104 30.397 -1.04%
2014-05-13 0 38.40 38.30 38.40 38.05 38.50 18,772,406 718,855,846 38.293 30.56 30.48 30.56 30.28 30.64 23,587,590 30.476 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 30.17 30.17 30.29 29.15 30.49 47,701,364 29.960 1.87%
2014-05-09 0 37.50 37.45 37.55 37.25 37.70 13,352,508 501,457,456 37.555 29.62 29.58 29.66 29.42 29.78 16,904,118 29.665 0.40%
2014-05-08 0 37.35 37.30 37.40 37.25 37.75 14,799,388 554,312,047 37.455 29.50 29.46 29.54 29.42 29.82 18,735,851 29.586 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 29.19 29.19 29.23 28.99 29.46 37,409,369 29.193 -1.99%
2014-05-05 0 37.70 37.60 37.75 37.50 38.75 14,548,676 551,494,889 37.907 29.78 29.70 29.82 29.62 30.61 18,418,453 29.943 -1.44%
2014-05-02 0 38.25 38.20 38.30 37.80 38.50 19,138,662 731,449,449 38.218 30.21 30.17 30.25 29.86 30.41 24,229,321 30.189 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 29.70 29.70 29.74 29.66 30.73 36,337,732 30.014 -3.22%
2014-04-29 0 38.85 38.80 38.90 37.50 39.00 25,381,265 973,376,500 38.350 30.69 30.65 30.73 29.62 30.81 32,132,383 30.293 3.60%
2014-04-28 0 37.50 37.45 37.50 37.40 37.85 19,066,149 716,631,070 37.587 29.62 29.58 29.62 29.54 29.90 24,137,521 29.690 -0.92%
2014-04-25 0 37.85 37.80 37.85 37.75 38.60 21,730,959 827,489,933 38.079 29.90 29.86 29.90 29.82 30.49 27,511,139 30.078 -2.07%
2014-04-24 0 38.65 38.65 38.75 38.00 38.75 20,665,913 794,867,640 38.463 30.53 30.53 30.61 30.02 30.61 26,162,803 30.382 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 30.17 30.13 30.17 30.10 31.28 37,525,224 30.487 -2.30%
2014-04-22 0 39.10 39.05 39.20 38.85 39.55 9,364,063 366,877,376 39.179 30.88 30.85 30.96 30.69 31.24 11,854,794 30.948 0.13%
2014-04-17 0 39.05 39.05 39.10 38.70 39.90 16,223,061 637,373,242 39.288 30.85 30.85 30.88 30.57 31.52 20,538,205 31.034 -0.64%
2014-04-16 0 39.30 39.25 39.30 38.95 39.55 15,844,787 622,949,315 39.316 31.04 31.00 31.04 30.77 31.24 20,059,314 31.055 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 30.65 30.57 30.61 30.57 31.56 37,038,187 30.996 -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 31.16 31.16 31.20 31.12 31.67 35,492,006 31.392 -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 31.32 31.28 31.32 30.61 31.71 65,065,951 31.161 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 30.37 30.37 30.41 29.70 30.41 34,496,078 30.056 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 29.66 29.62 29.70 29.50 30.25 35,939,653 29.774 -1.44%
2014-04-08 0 38.10 38.10 38.15 37.35 38.25 16,549,973 628,065,469 37.950 30.10 30.10 30.13 29.50 30.21 20,952,071 29.976 1.74%
2014-04-07 0 37.45 37.45 37.55 37.35 38.20 18,265,597 689,116,526 37.728 29.58 29.58 29.66 29.50 30.17 23,124,031 29.801 -2.09%
2014-04-04 0 38.25 38.25 38.30 38.05 38.40 17,982,843 686,829,890 38.194 30.21 30.21 30.25 30.06 30.33 22,766,068 30.169 0.39%
2014-04-03 0 38.10 38.10 38.20 37.95 38.45 19,710,276 751,022,776 38.103 30.10 30.10 30.17 29.98 30.37 24,952,978 30.098 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 29.86 29.86 29.90 29.50 29.94 34,850,670 29.761 1.20%
2014-04-01 0 37.35 37.25 37.35 36.80 37.40 19,547,617 726,186,078 37.150 29.50 29.42 29.50 29.07 29.54 24,747,054 29.344 1.49%
2014-03-31 0 36.80 36.75 36.80 36.70 37.75 19,205,355 710,690,782 37.005 29.07 29.03 29.07 28.99 29.82 24,313,754 29.230 -0.41%
2014-03-28 0 36.95 36.90 36.95 36.60 37.20 22,974,420 848,853,625 36.948 29.19 29.15 29.19 28.91 29.38 29,085,346 29.185 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 28.75 28.75 28.83 28.59 29.34 35,383,422 28.959 0.55%
2014-03-26 0 36.20 36.15 36.20 35.90 36.45 23,790,774 862,250,873 36.243 28.59 28.55 28.59 28.36 28.79 30,118,840 28.628 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 28.08 28.12 28.16 28.04 28.52 40,656,527 28.276 -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 28.36 28.28 28.32 27.88 28.52 40,304,816 28.144 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 27.73 27.69 27.73 27.57 28.00 57,787,239 27.715 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 27.73 27.69 27.73 27.65 28.36 39,793,790 27.979 -2.36%
2014-03-19 0 35.95 35.90 35.95 35.60 36.25 22,691,377 816,940,837 36.002 28.40 28.36 28.40 28.12 28.63 28,727,017 28.438 0.70%
2014-03-18 0 35.70 35.70 35.75 35.30 35.80 26,498,041 944,139,089 35.631 28.20 28.20 28.24 27.88 28.28 33,546,209 28.144 0.14%
2014-03-17 0 35.65 35.60 35.65 35.55 36.30 14,277,230 511,008,357 35.792 28.16 28.12 28.16 28.08 28.67 18,074,805 28.272 -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 28.24 28.24 28.28 28.08 28.40 39,939,395 28.263 -0.14%
2014-03-13 0 35.80 35.80 35.90 35.75 36.35 26,802,506 967,097,042 36.082 28.28 28.28 28.36 28.24 28.71 33,931,658 28.501 -1.38%
2014-03-12 0 36.30 36.30 36.40 36.20 36.80 25,520,303 931,728,171 36.509 28.67 28.67 28.75 28.59 29.07 32,308,404 28.839 -0.68%
2014-03-11 0 36.55 36.55 36.65 36.50 36.85 21,226,472 777,485,332 36.628 28.87 28.87 28.95 28.83 29.11 26,872,464 28.932 -1.22%
2014-03-10 0 37.00 36.95 37.00 36.60 37.10 20,020,805 739,325,418 36.928 29.23 29.19 29.23 28.91 29.31 25,346,104 29.169 -0.80%
2014-03-07 0 37.30 37.25 37.35 37.20 37.80 14,202,488 531,869,497 37.449 29.46 29.42 29.50 29.38 29.86 17,980,183 29.581 -0.80%
2014-03-06 0 37.60 37.60 37.65 37.20 37.95 14,615,738 549,462,297 37.594 29.70 29.70 29.74 29.38 29.98 18,503,353 29.695 0.53%
2014-03-05 0 37.40 37.35 37.40 37.30 38.10 15,086,904 568,760,973 37.699 29.54 29.50 29.54 29.46 30.10 19,099,843 29.778 0.13%
2014-03-04 0 37.35 37.30 37.35 37.20 38.10 20,114,471 756,117,464 37.591 29.50 29.46 29.50 29.38 30.10 25,464,684 29.693 0.67%
2014-03-03 0 37.10 37.05 37.10 37.05 37.95 16,386,561 615,022,560 37.532 29.31 29.27 29.31 29.27 29.98 20,745,194 29.647 -2.24%
2014-02-28 0 37.95 37.90 37.95 37.60 38.10 19,414,897 736,814,972 37.951 29.98 29.94 29.98 29.70 30.10 24,579,032 29.977 0.53%
2014-02-27 0 37.75 37.75 37.80 37.65 38.00 25,441,971 963,492,733 37.870 29.82 29.82 29.86 29.74 30.02 32,209,236 29.914 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 29.74 29.70 29.74 28.99 29.94 34,275,886 29.649 1.62%
2014-02-25 0 37.05 37.05 37.15 37.00 37.65 20,861,830 778,192,721 37.302 29.27 29.27 29.34 29.23 29.74 26,410,832 29.465 0.27%
2014-02-24 0 36.95 36.90 36.95 36.65 37.25 26,157,753 968,021,080 37.007 29.19 29.15 29.19 28.95 29.42 33,115,408 29.232 -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 29.46 29.42 29.46 28.79 29.94 40,317,381 29.379 -0.13%
2014-02-20 0 37.35 37.35 37.40 37.15 38.15 20,765,432 781,999,148 37.659 29.50 29.50 29.54 29.34 30.13 26,288,793 29.746 -1.45%
2014-02-19 0 37.90 37.85 37.95 37.45 38.15 20,767,503 785,790,819 37.838 29.94 29.90 29.98 29.58 30.13 26,291,415 29.888 0.80%
2014-02-18 0 37.60 37.60 37.65 36.50 37.70 15,908,114 592,942,868 37.273 29.70 29.70 29.74 28.83 29.78 20,139,485 29.442 1.90%
2014-02-17 0 36.90 36.80 36.85 36.70 37.40 16,891,924 625,605,398 37.036 29.15 29.07 29.11 28.99 29.54 21,384,977 29.254 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 28.91 28.95 28.99 28.87 29.42 35,306,360 29.052 -1.35%
2014-02-13 0 37.10 37.10 37.20 37.05 37.25 22,779,892 847,009,081 37.182 29.31 29.31 29.38 29.27 29.42 28,839,076 29.370 -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 29.62 29.66 29.70 29.07 29.78 40,048,329 29.383 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 29.23 29.19 29.23 27.92 29.38 42,295,876 29.044 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 28.16 28.12 28.16 27.37 28.16 36,217,124 27.884 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 28.16 28.12 28.16 27.96 28.40 43,316,181 28.204 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 28.00 27.96 28.00 27.80 28.16 37,108,420 27.946 -0.56%
2014-02-05 0 35.65 35.60 35.65 35.00 35.75 28,040,706 992,524,837 35.396 28.16 28.12 28.16 27.65 28.24 35,499,204 27.959 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 27.69 27.65 27.69 27.61 28.24 58,268,858 27.894 -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 28.24 28.28 28.32 27.92 28.75 40,563,723 28.300 -1.92%
2014-01-29 0 36.45 36.35 36.40 36.05 36.60 27,349,538 994,220,358 36.352 28.79 28.71 28.75 28.48 28.91 34,624,194 28.715 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 28.40 28.40 28.44 28.04 28.95 56,620,556 28.331 -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 28.83 28.75 28.83 28.44 28.91 52,914,676 28.702 -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 29.23 29.19 29.23 29.15 29.62 35,491,017 29.324 -1.33%
2014-01-23 0 37.50 37.45 37.50 37.00 38.25 25,668,920 962,889,608 37.512 29.62 29.58 29.62 29.23 30.21 32,496,551 29.631 -2.09%
2014-01-22 0 38.30 38.15 38.35 37.90 38.60 11,534,818 442,143,711 38.331 30.25 30.13 30.29 29.94 30.49 14,602,944 30.278 0.00%
2014-01-21 0 38.30 38.30 38.35 37.95 38.50 9,638,171 369,125,044 38.298 30.25 30.25 30.29 29.98 30.41 12,201,811 30.252 0.66%
2014-01-20 0 38.05 38.05 38.10 37.90 38.80 19,692,845 754,244,159 38.300 30.06 30.06 30.10 29.94 30.65 24,930,910 30.253 -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 30.61 30.53 30.61 30.10 30.92 43,383,592 30.569 1.97%
2014-01-16 0 38.00 38.00 38.05 37.20 38.05 16,133,673 606,363,944 37.584 30.02 30.02 30.06 29.38 30.06 20,425,041 29.687 2.29%
2014-01-15 0 37.15 37.15 37.25 37.10 37.55 13,350,708 497,593,456 37.271 29.34 29.34 29.42 29.31 29.66 16,901,840 29.440 0.54%
2014-01-14 0 36.95 36.90 36.95 36.85 37.40 15,311,964 567,897,403 37.088 29.19 29.15 29.19 29.11 29.54 19,384,767 29.296 -0.67%
2014-01-13 0 37.20 37.20 37.30 37.00 37.90 22,259,848 829,717,024 37.274 29.38 29.38 29.46 29.23 29.94 28,180,706 29.443 -1.06%
2014-01-10 0 37.60 37.65 37.75 37.55 38.00 10,772,608 407,044,249 37.785 29.70 29.74 29.82 29.66 30.02 13,637,995 29.846 -0.27%
2014-01-09 0 37.70 37.65 37.75 37.50 38.00 20,547,355 774,770,836 37.707 29.78 29.74 29.82 29.62 30.02 26,012,710 29.784 0.00%
2014-01-08 0 37.70 37.60 37.70 37.50 37.95 22,863,720 862,115,875 37.707 29.78 29.70 29.78 29.62 29.98 28,945,201 29.784 -0.13%
2014-01-07 0 37.75 37.70 37.75 37.50 38.10 26,409,543 997,243,366 37.761 29.82 29.78 29.82 29.62 30.10 33,434,171 29.827 -0.92%
2014-01-06 0 38.10 38.10 38.15 37.95 38.20 20,725,739 789,418,531 38.089 30.10 30.10 30.13 29.98 30.17 26,238,542 30.086 -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 30.37 30.37 30.41 30.13 31.04 39,840,577 30.449 -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 31.08 31.00 31.08 30.73 31.16 32,759,943 30.963 1.16%
2013-12-31 0 38.90 38.85 38.90 38.65 39.10 8,280,134 322,020,180 38.891 30.73 30.69 30.73 30.53 30.88 10,482,552 30.720 1.04%
2013-12-30 0 38.50 38.50 38.55 38.35 38.70 9,502,144 366,126,501 38.531 30.41 30.41 30.45 30.29 30.57 12,029,603 30.435 0.52%
2013-12-27 0 38.30 38.35 38.40 38.10 38.50 10,241,369 393,016,541 38.375 30.25 30.29 30.33 30.10 30.41 12,965,453 30.313 -0.13%
2013-12-24 0 38.35 38.35 38.40 37.90 38.40 13,109,374 499,483,688 38.101 30.29 30.29 30.33 29.94 30.33 16,596,314 30.096 0.39%
2013-12-23 0 38.20 38.20 38.25 37.70 38.50 13,258,077 505,906,795 38.158 30.17 30.17 30.21 29.78 30.41 16,784,570 30.141 1.06%
2013-12-20 0 37.80 37.80 37.85 37.50 38.60 20,636,573 782,347,432 37.911 29.86 29.86 29.90 29.62 30.49 26,125,659 29.946 -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 30.10 30.02 30.06 29.62 30.53 33,795,284 30.133 0.66%
2013-12-18 0 37.85 37.80 37.95 37.60 38.30 20,434,864 776,200,774 37.984 29.90 29.86 29.98 29.70 30.25 25,870,298 30.004 -0.26%
2013-12-17 0 37.95 37.90 38.00 37.50 38.50 25,324,312 963,113,732 38.031 29.98 29.94 30.02 29.62 30.41 32,060,282 30.041 2.15%
2013-12-16 0 37.15 37.10 37.15 37.10 37.70 14,956,924 558,847,318 37.364 29.34 29.31 29.34 29.31 29.78 18,935,290 29.514 -0.93%
2013-12-13 0 37.50 37.35 37.45 37.25 37.80 23,287,188 874,306,551 37.545 29.62 29.50 29.58 29.42 29.86 29,481,307 29.656 -0.79%
2013-12-12 0 37.80 37.75 37.80 37.50 38.15 22,180,797 838,814,013 37.817 29.86 29.82 29.86 29.62 30.13 28,080,628 29.872 0.27%
2013-12-11 0 37.70 37.65 37.70 37.60 38.35 25,417,064 963,753,773 37.918 29.78 29.74 29.78 29.70 30.29 32,177,705 29.951 -2.08%
2013-12-10 0 38.50 38.40 38.50 38.35 39.10 16,782,413 649,440,343 38.698 30.41 30.33 30.41 30.29 30.88 21,246,338 30.567 -0.65%
2013-12-09 0 38.75 38.70 38.80 38.20 38.85 16,509,008 637,143,649 38.594 30.61 30.57 30.65 30.17 30.69 20,900,210 30.485 1.04%
2013-12-06 0 38.35 38.35 38.45 38.30 38.75 16,221,433 624,877,660 38.522 30.29 30.29 30.37 30.25 30.61 20,536,144 30.428 -1.16%
2013-12-05 0 38.80 38.75 38.85 38.10 38.95 19,219,844 741,532,599 38.582 30.65 30.61 30.69 30.10 30.77 24,332,097 30.475 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 30.45 30.45 30.49 30.41 30.92 33,536,361 30.663 -1.41%
2013-12-03 0 39.10 39.10 39.20 38.70 39.55 14,293,765 560,373,184 39.204 30.88 30.88 30.96 30.57 31.24 18,095,739 30.967 -1.01%
2013-12-02 0 39.50 39.40 39.50 39.20 39.60 13,023,595 513,434,668 39.423 31.20 31.12 31.20 30.96 31.28 16,487,718 31.140 0.51%
2013-11-29 0 39.30 39.30 39.45 39.25 39.55 8,108,533 319,577,662 39.413 31.04 31.04 31.16 31.00 31.24 10,265,308 31.132 -0.25%
2013-11-28 0 39.40 39.35 39.40 39.15 39.75 16,627,468 657,219,572 39.526 31.12 31.08 31.12 30.92 31.40 21,050,179 31.222 0.38%
2013-11-27 0 39.25 39.20 39.25 39.00 39.95 23,215,210 916,722,004 39.488 31.00 30.96 31.00 30.81 31.56 29,390,183 31.191 0.13%
2013-11-26 0 39.20 39.05 39.15 38.85 39.40 15,513,710 607,286,461 39.145 30.96 30.85 30.92 30.69 31.12 19,640,175 30.921 0.51%
2013-11-25 0 39.00 39.00 39.15 38.95 39.55 13,277,728 522,127,346 39.324 30.81 30.81 30.92 30.77 31.24 16,809,448 31.062 0.00%
2013-11-22 0 39.00 39.00 39.10 39.00 39.40 18,085,719 708,172,716 39.156 30.81 30.81 30.88 30.81 31.12 22,896,308 30.930 0.52%
2013-11-21 0 38.80 38.70 38.90 38.45 38.95 15,941,223 617,720,078 38.750 30.65 30.57 30.73 30.37 30.77 20,181,401 30.608 -0.13%
2013-11-20 0 38.85 38.90 38.95 38.75 39.75 22,054,116 864,244,748 39.187 30.69 30.73 30.77 30.61 31.40 27,920,252 30.954 -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 31.08 31.12 31.24 31.04 31.60 35,843,201 31.287 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 31.04 31.04 31.12 30.88 31.32 33,720,407 31.116 1.81%
2013-11-15 0 38.60 38.50 38.65 38.00 38.80 16,597,054 638,439,764 38.467 30.49 30.41 30.53 30.02 30.65 21,011,675 30.385 1.45%
2013-11-14 0 38.05 38.00 38.10 37.80 38.25 16,870,149 642,028,302 38.057 30.06 30.02 30.10 29.86 30.21 21,357,410 30.061 0.66%
2013-11-13 0 37.80 37.75 37.80 37.75 38.30 17,969,007 682,356,344 37.974 29.86 29.82 29.86 29.82 30.25 22,748,552 29.996 -1.43%
2013-11-12 0 38.35 38.30 38.35 38.25 39.15 15,694,921 604,403,268 38.509 30.29 30.25 30.29 30.21 30.92 19,869,586 30.419 -1.92%
2013-11-11 0 39.10 39.10 39.15 38.00 39.25 23,581,432 912,928,164 38.714 30.88 30.88 30.92 30.02 31.00 29,853,816 30.580 2.62%
2013-11-08 0 38.10 38.05 38.10 37.90 38.65 22,032,334 841,874,027 38.211 30.10 30.06 30.10 29.94 30.53 27,892,676 30.183 -0.78%
2013-11-07 0 38.40 38.35 38.40 38.15 38.70 12,695,481 487,609,611 38.408 30.33 30.29 30.33 30.13 30.57 16,072,330 30.338 -0.65%
2013-11-06 0 38.65 38.60 38.65 38.35 38.95 14,313,934 552,621,762 38.607 30.53 30.49 30.53 30.29 30.77 18,121,272 30.496 -0.26%
2013-11-05 0 38.75 38.70 38.75 38.65 39.50 12,912,518 501,632,978 38.849 30.61 30.57 30.61 30.53 31.20 16,347,096 30.686 -1.65%
2013-11-04 0 39.40 39.30 39.40 39.15 39.70 9,544,591 376,123,778 39.407 31.12 31.04 31.12 30.92 31.36 12,083,340 31.127 -0.88%
2013-11-01 0 39.75 39.75 39.80 39.00 39.85 14,458,264 570,978,791 39.492 31.40 31.40 31.44 30.81 31.48 18,303,992 31.194 1.02%
2013-10-31 0 39.35 39.35 39.45 39.25 39.75 16,707,393 659,704,918 39.486 31.08 31.08 31.16 31.00 31.40 21,151,363 31.190 -0.25%
2013-10-30 0 39.45 39.45 39.50 38.55 39.50 19,662,089 766,702,928 38.994 31.16 31.16 31.20 30.45 31.20 24,891,974 30.801 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 30.29 30.29 30.33 30.10 30.61 35,895,471 30.326 -0.90%
2013-10-28 0 38.70 38.65 38.70 38.60 38.95 16,051,405 621,441,178 38.716 30.57 30.53 30.57 30.49 30.77 20,320,890 30.581 -0.13%
2013-10-25 0 38.75 38.65 38.70 38.65 39.15 21,430,578 833,511,112 38.894 30.61 30.53 30.57 30.53 30.92 27,130,860 30.722 -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 30.88 30.77 30.85 30.45 31.87 44,657,108 30.933 -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 31.28 31.20 31.32 31.04 31.95 35,242,906 31.478 -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 31.52 31.48 31.52 31.12 31.67 45,276,490 31.397 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 31.24 31.24 31.28 31.04 31.56 51,840,287 31.228 -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 31.64 31.56 31.64 30.65 31.67 74,812,934 31.339 4.43%
2013-10-17 0 38.35 38.35 38.40 38.25 38.60 25,137,404 965,416,584 38.406 30.29 30.29 30.33 30.21 30.49 31,823,658 30.336 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 30.17 30.13 30.21 29.98 30.41 36,038,604 30.172 -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 30.45 30.45 30.49 30.02 30.73 46,486,727 30.402 1.45%
2013-10-11 0 38.00 37.95 38.00 37.60 38.10 25,795,894 976,895,834 37.870 30.02 29.98 30.02 29.70 30.10 32,657,299 29.914 1.74%
2013-10-10 0 37.35 37.35 37.45 37.00 37.65 22,615,221 845,201,322 37.373 29.50 29.50 29.58 29.23 29.74 28,630,604 29.521 0.13%
2013-10-09 0 37.30 37.30 37.35 36.80 37.35 12,284,989 456,159,960 37.131 29.46 29.46 29.50 29.07 29.50 15,552,652 29.330 0.81%
2013-10-08 0 37.00 37.00 37.10 36.65 37.30 17,230,480 637,834,899 37.018 29.23 29.23 29.31 28.95 29.46 21,813,585 29.240 1.09%
2013-10-07 0 36.60 36.55 36.60 36.50 37.00 21,326,680 782,962,362 36.713 28.91 28.87 28.91 28.83 29.23 26,999,326 28.999 -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 29.31 29.27 29.38 29.15 29.38 44,197,415 29.275 -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 29.34 29.34 29.38 29.19 29.86 53,396,787 29.437 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 29.34 29.34 29.38 28.99 29.38 37,974,222 29.241 1.92%
2013-09-30 0 36.45 36.35 36.45 36.35 37.00 23,285,171 853,036,652 36.634 28.79 28.71 28.79 28.71 29.23 29,478,753 28.937 -2.02%
2013-09-27 0 37.20 37.15 37.20 36.85 37.35 19,132,954 710,659,176 37.143 29.38 29.34 29.38 29.11 29.50 24,222,095 29.339 0.40%
2013-09-26 0 37.05 37.05 37.10 36.80 37.15 15,742,600 582,691,464 37.014 29.27 29.27 29.31 29.07 29.34 19,929,947 29.237 -0.13%
2013-09-25 0 37.10 37.00 37.05 36.85 37.20 19,006,644 704,557,906 37.069 29.31 29.23 29.27 29.11 29.38 24,062,188 29.281 0.68%
2013-09-24 0 36.85 36.85 36.90 36.60 37.20 13,895,021 512,075,778 36.853 29.11 29.11 29.15 28.91 29.38 17,590,933 29.110 -0.27%
2013-09-23 0 36.95 36.95 37.05 36.25 37.30 21,110,365 781,821,834 37.035 29.19 29.19 29.27 28.63 29.46 26,725,474 29.254 -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 29.31 29.31 29.34 29.11 29.46 58,996,617 29.282 1.92%
2013-09-18 0 36.40 36.35 36.40 35.85 36.45 20,285,284 734,649,063 36.216 28.75 28.71 28.75 28.32 28.79 25,680,931 28.607 1.96%
2013-09-17 0 35.70 35.75 35.80 35.65 36.00 14,111,549 505,375,131 35.813 28.20 28.24 28.28 28.16 28.44 17,865,055 28.288 -0.97%
2013-09-16 0 36.05 36.05 36.10 35.50 36.10 25,776,571 923,426,654 35.824 28.48 28.48 28.52 28.04 28.52 32,632,836 28.297 2.56%
2013-09-13 0 35.15 35.10 35.15 34.90 35.25 20,352,427 714,047,067 35.084 27.76 27.73 27.76 27.57 27.84 25,765,934 27.713 0.57%
2013-09-12 0 34.95 35.00 35.05 34.80 35.45 17,618,944 619,177,314 35.143 27.61 27.65 27.69 27.49 28.00 22,305,376 27.759 -0.85%
2013-09-11 0 35.25 35.25 35.35 35.15 35.40 20,868,668 736,393,262 35.287 27.84 27.84 27.92 27.76 27.96 26,419,489 27.873 0.57%
2013-09-10 0 35.05 35.05 35.10 35.00 35.50 18,350,093 646,608,561 35.237 27.69 27.69 27.73 27.65 28.04 23,231,002 27.834 0.14%
2013-09-09 0 35.00 34.95 35.00 34.65 35.70 20,599,393 723,076,980 35.102 27.65 27.61 27.65 27.37 28.20 26,078,590 27.727 -0.14%
2013-09-06 0 35.05 35.05 35.20 35.00 35.95 25,625,901 908,290,766 35.444 27.69 27.69 27.80 27.65 28.40 32,442,090 27.997 -1.13%
2013-09-05 0 35.45 35.40 35.45 35.15 35.75 27,389,703 970,467,382 35.432 28.00 27.96 28.00 27.76 28.24 34,675,042 27.987 1.43%
2013-09-04 0 34.95 34.90 34.95 34.70 35.15 26,612,535 929,680,459 34.934 27.61 27.57 27.61 27.41 27.76 33,691,157 27.594 0.14%
2013-09-03 0 34.90 34.90 34.95 34.75 35.00 22,886,608 798,238,197 34.878 27.57 27.57 27.61 27.45 27.65 28,974,177 27.550 1.01%
2013-09-02 0 34.55 34.50 34.55 34.40 35.00 23,232,140 803,623,290 34.591 27.29 27.25 27.29 27.17 27.65 29,411,616 27.323 1.47%
2013-08-30 0 34.05 33.90 34.00 33.80 34.25 23,868,030 811,373,392 33.994 26.90 26.78 26.86 26.70 27.05 30,216,646 26.852 0.74%
2013-08-29 0 33.80 33.80 33.85 33.40 33.90 26,173,073 880,578,004 33.644 26.70 26.70 26.74 26.38 26.78 33,134,803 26.576 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 26.34 26.38 26.42 25.99 26.42 43,140,264 26.186 -1.04%
2013-08-27 0 33.70 33.70 33.75 33.60 34.35 20,001,056 676,720,916 33.834 26.62 26.62 26.66 26.54 27.13 25,321,102 26.726 -2.03%
2013-08-26 0 34.40 34.40 34.45 34.15 34.75 12,303,860 423,961,099 34.458 27.17 27.17 27.21 26.97 27.45 15,576,542 27.218 -0.29%
2013-08-23 0 34.50 34.45 34.50 34.30 35.10 19,545,528 678,074,239 34.692 27.25 27.21 27.25 27.09 27.73 24,744,409 27.403 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 27.13 27.17 27.29 26.74 27.41 84,428,469 26.879 -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 27.25 27.17 27.25 26.54 27.33 48,151,428 26.960 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 27.25 27.17 27.21 26.94 28.12 58,271,545 27.365 -2.95%
2013-08-19 0 35.55 35.50 35.55 35.30 36.25 18,667,374 665,159,318 35.632 28.08 28.04 28.08 27.88 28.63 23,632,676 28.146 -1.93%
2013-08-16 0 36.25 36.20 36.25 35.70 36.40 11,744,213 424,157,057 36.116 28.63 28.59 28.63 28.20 28.75 14,868,036 28.528 0.97%
2013-08-15 0 35.90 35.85 35.90 35.80 36.50 26,040,718 939,895,467 36.093 28.36 28.32 28.36 28.28 28.83 32,967,243 28.510 -0.69%
2013-08-13 0 36.15 36.10 36.15 35.95 36.55 20,975,519 758,404,998 36.157 28.55 28.52 28.55 28.40 28.87 26,554,761 28.560 -0.14%
2013-08-12 0 36.20 36.15 36.20 35.40 36.35 16,289,060 587,755,645 36.083 28.59 28.55 28.59 27.96 28.71 20,621,759 28.502 1.40%
2013-08-09 0 35.70 35.60 35.65 35.20 35.75 13,355,042 474,734,125 35.547 28.20 28.12 28.16 27.80 28.24 16,907,326 28.079 1.85%
2013-08-08 0 35.05 35.00 35.10 34.95 35.60 22,468,664 793,261,274 35.305 27.69 27.65 27.73 27.61 28.12 28,445,065 27.887 -0.03%
2013-08-07 0 35.20 35.10 35.15 35.10 35.65 21,600,867 764,944,124 35.413 27.69 27.62 27.65 27.62 28.05 27,455,094 27.862 -1.54%
2013-08-06 0 35.75 35.65 35.70 35.65 36.25 26,970,540 969,507,135 35.947 28.13 28.05 28.09 28.05 28.52 34,280,046 28.282 -1.92%
2013-08-05 0 36.45 36.45 36.50 36.35 36.90 21,067,385 769,421,030 36.522 28.68 28.68 28.72 28.60 29.03 26,777,029 28.734 -1.88%
2013-08-02 0 37.15 37.10 37.15 37.00 37.30 16,394,573 609,379,080 37.170 29.23 29.19 29.23 29.11 29.35 20,837,800 29.244 0.54%
2013-08-01 0 36.95 36.95 37.00 36.60 37.50 18,278,885 676,521,656 37.011 29.07 29.07 29.11 28.80 29.50 23,232,795 29.119 0.54%
2013-07-31 0 36.75 36.75 36.80 36.50 37.00 25,715,891 946,006,318 36.787 28.91 28.91 28.95 28.72 29.11 32,685,365 28.943 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 28.72 28.72 28.76 28.44 29.07 44,796,875 28.726 1.53%
2013-07-29 0 35.95 36.00 36.05 35.10 36.25 23,656,432 848,234,513 35.856 28.28 28.32 28.36 27.62 28.52 30,067,755 28.211 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 28.21 28.13 28.21 27.38 28.60 43,692,058 27.990 0.42%
2013-07-25 0 35.70 35.65 35.70 35.65 36.25 23,613,932 846,436,566 35.845 28.09 28.05 28.09 28.05 28.52 30,013,737 28.202 -1.65%
2013-07-24 0 36.30 36.30 36.35 35.70 36.35 26,666,830 958,933,937 35.960 28.56 28.56 28.60 28.09 28.60 33,894,025 28.292 1.82%
2013-07-23 0 35.65 35.65 35.70 35.45 35.95 25,795,307 921,364,212 35.718 28.05 28.05 28.09 27.89 28.28 32,786,304 28.102 0.28%
2013-07-22 0 35.55 35.50 35.55 34.60 35.60 19,408,013 683,482,867 35.217 27.97 27.93 27.97 27.22 28.01 24,667,937 27.707 2.89%
2013-07-19 0 34.55 34.50 34.70 34.15 34.90 26,578,287 917,036,199 34.503 27.18 27.14 27.30 26.87 27.46 33,781,486 27.146 1.02%
2013-07-18 0 34.20 34.20 34.25 34.15 34.50 13,893,181 476,185,283 34.275 26.91 26.91 26.95 26.87 27.14 17,658,485 26.966 -0.58%
2013-07-17 0 34.40 34.35 34.40 34.10 34.55 14,067,900 482,324,730 34.285 27.06 27.03 27.06 26.83 27.18 17,880,556 26.975 -0.15%
2013-07-16 0 34.45 34.40 34.45 34.05 34.50 14,234,313 487,562,936 34.253 27.10 27.06 27.10 26.79 27.14 18,092,070 26.949 1.03%
2013-07-15 0 34.10 34.10 34.15 33.95 34.75 20,333,564 696,068,905 34.233 26.83 26.83 26.87 26.71 27.34 25,844,329 26.933 -1.45%
2013-07-12 0 34.60 34.55 34.60 34.30 34.90 19,387,597 670,990,962 34.609 27.22 27.18 27.22 26.99 27.46 24,641,988 27.230 -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 27.54 27.54 27.58 27.14 27.62 46,189,553 27.470 2.79%
2013-07-10 0 34.05 33.95 34.05 33.60 34.50 28,979,974 984,744,292 33.980 26.79 26.71 26.79 26.44 27.14 36,834,073 26.735 2.25%
2013-07-09 0 33.30 33.25 33.30 32.75 33.70 24,354,989 810,216,013 33.267 26.20 26.16 26.20 25.77 26.51 30,955,633 26.173 1.99%
2013-07-08 0 32.65 32.60 32.65 32.15 33.15 20,426,023 666,447,186 32.627 25.69 25.65 25.69 25.29 26.08 25,961,846 25.670 -1.80%
2013-07-05 0 33.25 33.20 33.30 32.95 33.35 15,486,165 513,551,626 33.162 26.16 26.12 26.20 25.92 26.24 19,683,197 26.091 2.31%
2013-07-04 0 32.50 32.50 32.55 32.40 32.70 9,903,514 322,292,380 32.543 25.57 25.57 25.61 25.49 25.73 12,587,546 25.604 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 25.26 25.29 25.37 25.18 26.12 43,651,252 25.466 -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 26.04 25.92 26.00 25.92 26.24 39,768,468 26.070 0.76%
2013-06-28 0 32.85 32.75 32.85 32.65 33.10 22,965,578 755,129,932 32.881 25.85 25.77 25.85 25.69 26.04 29,189,667 25.870 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 25.69 25.69 25.73 25.53 26.08 46,497,753 25.795 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 25.45 25.45 25.49 25.06 25.77 61,641,503 25.357 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 25.06 25.02 25.06 24.55 25.14 52,696,018 24.896 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 24.90 24.86 24.90 24.39 25.41 47,831,819 24.855 -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 25.57 25.57 25.61 24.90 25.77 68,200,495 25.341 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 25.26 25.22 25.26 25.18 25.53 52,863,708 25.293 -2.13%
2013-06-19 0 32.80 32.80 32.95 32.50 33.30 22,386,551 736,001,500 32.877 25.81 25.81 25.92 25.57 26.20 28,453,713 25.867 -0.91%
2013-06-18 0 33.10 33.10 33.20 32.90 33.30 20,600,110 682,134,108 33.113 26.04 26.04 26.12 25.88 26.20 26,183,114 26.052 -0.30%
2013-06-17 0 33.20 33.15 33.20 32.90 33.50 24,495,832 813,196,775 33.197 26.12 26.08 26.12 25.88 26.36 31,134,647 26.119 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 26.00 25.96 26.00 25.69 26.28 38,987,080 25.970 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 25.81 25.85 25.88 25.06 25.96 59,072,630 25.478 -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 26.12 26.20 26.24 25.81 26.51 40,697,365 26.135 0.30%
2013-06-10 0 33.10 33.10 33.15 32.55 33.35 25,423,809 840,215,289 33.048 26.04 26.04 26.08 25.61 26.24 32,314,123 26.001 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 25.73 25.61 25.65 25.37 26.16 50,341,427 25.767 -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 25.88 25.92 25.96 25.81 26.36 40,743,767 26.115 -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 26.12 26.16 26.20 25.81 26.91 56,302,110 26.245 -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 27.03 26.95 26.99 26.83 27.18 38,193,225 27.071 0.00%
2013-06-03 0 34.35 34.30 34.35 34.15 35.00 28,431,490 982,338,217 34.551 27.03 26.99 27.03 26.87 27.54 36,136,940 27.184 -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 27.18 27.06 27.18 26.99 27.69 41,164,174 27.341 0.29%
2013-05-30 0 34.45 34.45 34.50 34.10 34.75 23,591,084 813,073,760 34.465 27.10 27.10 27.14 26.83 27.34 29,984,696 27.116 -0.58%
2013-05-29 0 34.65 34.60 34.70 34.50 35.35 20,455,587 714,004,357 34.905 27.26 27.22 27.30 27.14 27.81 25,999,423 27.462 -1.70%
2013-05-28 0 35.25 35.20 35.25 34.80 35.50 12,851,710 451,132,452 35.103 27.73 27.69 27.73 27.38 27.93 16,334,757 27.618 0.86%
2013-05-27 0 34.95 35.00 35.05 34.60 35.20 13,784,363 481,707,782 34.946 27.50 27.54 27.58 27.22 27.69 17,520,176 27.494 0.00%
2013-05-24 0 34.95 34.95 35.05 34.60 35.10 12,592,107 439,570,274 34.908 27.50 27.50 27.58 27.22 27.62 16,004,797 27.465 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 27.30 27.30 27.34 27.14 28.21 38,944,012 27.542 -3.34%
2013-05-22 0 35.90 35.85 35.90 35.70 36.55 13,132,381 473,226,694 36.035 28.25 28.21 28.25 28.09 28.76 16,691,495 28.351 -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 28.40 28.44 28.48 28.32 29.07 36,994,894 28.711 -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 28.68 28.68 28.72 28.01 28.72 46,587,520 28.448 3.85%
2013-05-16 0 35.10 35.10 35.15 35.05 35.80 16,440,543 581,336,645 35.360 27.62 27.62 27.65 27.58 28.17 20,896,229 27.820 -0.57%
2013-05-15 0 35.30 35.25 35.30 35.05 35.55 14,629,288 516,343,604 35.295 27.77 27.73 27.77 27.58 27.97 18,594,091 27.769 0.71%
2013-05-14 0 35.05 35.10 35.15 34.80 35.45 22,048,296 774,689,466 35.136 27.58 27.62 27.65 27.38 27.89 28,023,785 27.644 -0.29%
2013-05-13 0 35.40 35.40 35.45 35.35 36.00 21,489,850 763,392,665 35.523 27.66 27.66 27.70 27.62 28.13 27,505,675 27.754 -1.67%
2013-05-10 0 36.00 35.95 36.00 35.30 36.00 20,304,342 723,623,699 35.639 28.13 28.09 28.13 27.58 28.13 25,988,298 27.844 0.98%
2013-05-09 0 35.65 35.50 35.65 35.15 36.00 15,973,920 567,686,228 35.538 27.85 27.74 27.85 27.46 28.13 20,445,627 27.766 0.14%
2013-05-08 0 35.60 35.60 35.65 35.45 35.80 21,207,118 755,923,367 35.645 27.81 27.81 27.85 27.70 27.97 27,143,795 27.849 0.56%
2013-05-07 0 35.40 35.40 35.45 34.65 35.45 27,382,577 962,950,087 35.167 27.66 27.66 27.70 27.07 27.70 35,048,000 27.475 2.16%
2013-05-06 0 34.65 34.60 34.65 34.40 34.85 13,454,291 466,077,074 34.642 27.07 27.03 27.07 26.88 27.23 17,220,658 27.065 1.32%
2013-05-03 0 34.20 34.15 34.20 34.00 34.70 15,323,835 525,549,254 34.296 26.72 26.68 26.72 26.56 27.11 19,613,558 26.795 -0.29%
2013-05-02 0 34.30 34.35 34.40 34.15 34.85 18,625,933 643,653,966 34.557 26.80 26.84 26.88 26.68 27.23 23,840,039 26.999 -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 26.92 26.88 26.92 26.76 27.27 41,843,436 26.962 0.88%
2013-04-29 0 34.15 34.15 34.20 33.90 34.40 20,601,043 703,464,460 34.147 26.68 26.68 26.72 26.49 26.88 26,368,057 26.679 -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 26.76 26.76 26.80 26.68 26.99 40,539,539 26.837 1.33%
2013-04-25 0 33.80 33.75 33.80 33.40 33.95 22,146,762 746,718,326 33.717 26.41 26.37 26.41 26.10 26.52 28,346,481 26.343 1.65%
2013-04-24 0 33.25 33.30 33.35 32.75 33.35 21,532,311 710,829,209 33.012 25.98 26.02 26.06 25.59 26.06 27,560,022 25.792 0.30%
2013-04-23 0 33.15 33.05 33.15 32.65 33.45 17,212,592 568,666,517 33.038 25.90 25.82 25.90 25.51 26.13 22,031,050 25.812 0.00%
2013-04-22 0 33.15 33.15 33.25 33.15 33.70 22,314,084 743,095,724 33.302 25.90 25.90 25.98 25.90 26.33 28,560,643 26.018 -0.45%
2013-04-19 0 33.30 33.25 33.30 32.35 33.30 22,239,280 732,871,078 32.954 26.02 25.98 26.02 25.27 26.02 28,464,899 25.746 2.94%
2013-04-18 0 32.35 32.30 32.35 32.20 32.75 16,762,552 544,319,683 32.472 25.27 25.24 25.27 25.16 25.59 21,455,027 25.370 -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 25.31 25.27 25.35 25.20 25.82 39,802,794 25.482 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 25.20 25.24 25.27 25.00 25.39 41,652,367 25.204 -1.38%
2013-04-15 0 32.70 32.65 32.75 32.60 33.05 16,486,175 539,950,958 32.752 25.55 25.51 25.59 25.47 25.82 21,101,281 25.589 -1.51%
2013-04-12 0 33.20 33.10 33.20 33.05 33.50 14,960,338 496,830,305 33.210 25.94 25.86 25.94 25.82 26.17 19,148,304 25.946 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 25.94 25.90 25.94 25.74 26.21 46,342,828 25.962 1.68%
2013-04-10 0 32.65 32.60 32.65 32.50 32.90 26,819,813 876,276,684 32.673 25.51 25.47 25.51 25.39 25.70 34,327,697 25.527 -0.31%
2013-04-09 0 32.75 32.70 32.75 32.70 33.15 21,754,184 714,938,789 32.864 25.59 25.55 25.59 25.55 25.90 27,844,006 25.677 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 25.55 25.51 25.55 25.31 25.70 40,077,936 25.522 -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 25.74 25.67 25.70 25.47 26.80 71,668,581 25.856 -4.22%
2013-04-03 0 34.40 34.35 34.45 34.05 34.80 20,416,665 701,016,815 34.336 26.88 26.84 26.92 26.60 27.19 26,132,065 26.826 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 26.68 26.68 26.72 26.17 26.72 38,283,904 26.509 0.44%
2013-03-28 0 34.00 33.90 33.95 33.55 34.05 19,269,207 652,707,721 33.873 26.56 26.49 26.52 26.21 26.60 24,663,389 26.465 -0.29%
2013-03-27 0 34.10 34.10 34.15 33.50 34.25 22,269,630 756,138,377 33.954 26.64 26.64 26.68 26.17 26.76 28,503,745 26.528 1.19%
2013-03-26 0 33.70 33.60 33.65 33.25 33.95 28,163,395 944,344,991 33.531 26.33 26.25 26.29 25.98 26.52 36,047,398 26.197 -0.44%
2013-03-25 0 33.85 33.80 33.85 33.80 34.45 15,159,856 516,772,252 34.088 26.45 26.41 26.45 26.41 26.92 19,403,675 26.633 0.59%
2013-03-22 0 33.65 33.55 33.60 33.55 34.20 23,245,938 788,024,487 33.899 26.29 26.21 26.25 26.21 26.72 29,753,358 26.485 -0.15%
2013-03-21 0 33.70 33.65 33.70 33.40 33.85 23,932,073 805,895,177 33.674 26.33 26.29 26.33 26.10 26.45 30,631,569 26.309 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 26.10 26.06 26.17 25.90 26.33 38,273,768 26.139 0.00%
2013-03-19 0 33.40 33.35 33.40 33.00 33.70 23,379,723 779,750,489 33.352 26.10 26.06 26.10 25.78 26.33 29,924,595 26.057 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 26.06 26.02 26.06 25.90 26.56 48,920,838 26.219 -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 26.95 26.92 26.99 26.64 27.23 57,223,313 26.948 1.47%
2013-03-14 0 34.00 33.90 34.05 33.55 34.05 21,286,152 721,222,268 33.882 26.56 26.49 26.60 26.21 26.60 27,244,954 26.472 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 26.49 26.41 26.52 26.17 27.03 40,503,579 26.458 -0.88%
2013-03-12 0 34.20 34.15 34.20 34.15 34.80 23,618,156 813,269,333 34.434 26.72 26.68 26.72 26.68 27.19 30,229,774 26.903 -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 26.84 26.80 26.84 26.56 27.15 47,842,999 26.902 1.63%
2013-03-08 0 33.80 33.80 33.85 33.70 33.90 27,873,665 942,434,468 33.811 26.41 26.41 26.45 26.33 26.49 35,676,562 26.416 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 26.21 26.13 26.17 25.82 26.33 42,751,370 26.200 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 25.94 25.90 25.94 25.70 26.17 52,443,781 25.928 -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 26.17 26.10 26.17 26.06 26.49 39,423,748 26.312 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 26.13 26.13 26.17 25.90 26.49 50,694,366 26.109 -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 26.25 26.21 26.25 26.02 26.37 122,368,582 26.230 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 26.25 26.37 26.41 25.78 26.41 167,026,273 26.051 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 25.67 25.67 25.70 25.20 25.74 121,150,649 25.449 4.12%
2013-02-26 0 31.55 31.55 31.65 31.50 32.25 30,845,218 981,410,733 31.817 24.65 24.65 24.73 24.61 25.20 39,479,965 24.858 -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 25.24 25.20 25.27 25.00 25.39 43,253,164 25.230 1.10%
2013-02-22 0 31.95 31.90 31.95 31.60 32.20 21,381,072 681,939,947 31.895 24.96 24.92 24.96 24.69 25.16 27,366,446 24.919 -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 25.08 25.00 25.04 24.77 25.39 55,119,571 25.037 -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 25.20 25.16 25.20 24.84 25.20 62,732,376 25.023 2.06%
2013-02-19 0 31.60 31.55 31.60 31.30 31.60 30,297,299 953,124,599 31.459 24.69 24.65 24.69 24.45 24.69 38,778,663 24.579 0.64%
2013-02-18 0 31.40 31.35 31.45 31.00 31.45 20,344,144 635,085,909 31.217 24.53 24.49 24.57 24.22 24.57 26,039,242 24.390 1.13%
2013-02-15 0 31.05 30.95 31.05 30.85 31.15 31,714,669 983,415,636 31.008 24.26 24.18 24.26 24.10 24.34 40,592,809 24.226 -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 24.38 24.34 24.45 24.10 24.73 60,017,929 24.458 -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 24.73 24.69 24.77 24.42 25.00 61,745,922 24.714 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 24.34 24.34 24.38 24.26 24.49 69,083,032 24.387 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 24.10 24.02 24.10 23.67 24.18 53,101,020 23.980 2.66%
2013-02-05 0 30.05 30.00 30.05 29.95 30.50 25,838,579 779,779,018 30.179 23.48 23.44 23.48 23.40 23.83 33,071,778 23.578 -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 23.79 23.79 23.83 23.71 24.06 62,266,022 23.925 -0.81%
2013-02-01 0 30.70 30.65 30.70 30.55 31.00 30,326,553 933,869,541 30.794 23.99 23.95 23.99 23.87 24.22 38,816,106 24.059 -0.49%
2013-01-31 0 30.85 30.85 30.90 30.60 31.00 25,306,680 781,556,112 30.883 24.10 24.10 24.14 23.91 24.22 32,390,980 24.129 -0.16%
2013-01-30 0 30.90 30.85 30.90 30.45 31.00 29,816,963 919,463,631 30.837 24.14 24.10 24.14 23.79 24.22 38,163,863 24.093 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 23.91 23.83 23.87 23.79 23.99 44,871,909 23.884 -0.33%
2013-01-28 0 30.70 30.60 30.70 30.60 31.10 26,178,319 808,081,707 30.868 23.99 23.91 23.99 23.91 24.30 33,506,624 24.117 -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 24.10 24.02 24.10 23.79 24.10 54,500,913 23.959 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 24.02 23.99 24.02 23.91 24.06 59,070,721 24.000 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 23.87 23.87 23.95 23.52 24.02 74,227,662 23.886 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 23.44 23.40 23.44 23.09 23.52 93,347,620 23.340 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 23.09 23.09 23.17 22.89 23.17 64,805,131 23.061 -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 23.20 23.17 23.20 23.05 23.48 68,635,727 23.223 -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 23.40 23.40 23.44 23.28 23.75 49,028,233 23.428 -0.83%
2013-01-16 0 30.20 30.20 30.25 30.05 30.40 28,815,113 871,817,622 30.256 23.59 23.59 23.63 23.48 23.75 36,881,557 23.638 -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 23.79 23.75 23.83 23.67 23.99 53,944,030 23.836 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 23.63 23.59 23.63 23.44 23.75 46,784,721 23.638 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 23.40 23.40 23.44 23.32 23.63 52,098,986 23.479 -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 23.59 23.63 23.67 23.44 23.71 58,844,357 23.575 -0.66%
2013-01-09 0 30.40 30.30 30.35 30.20 30.45 29,994,424 908,740,110 30.297 23.75 23.67 23.71 23.59 23.79 38,391,002 23.671 0.00%
2013-01-08 0 30.40 30.30 30.40 30.20 30.50 27,527,302 835,824,874 30.363 23.75 23.67 23.75 23.59 23.83 35,233,239 23.723 -0.49%
2013-01-07 0 30.55 30.55 30.60 30.50 30.95 31,515,052 965,123,806 30.624 23.87 23.87 23.91 23.83 24.18 40,337,311 23.926 -1.13%
2013-01-04 0 30.90 30.90 30.95 30.80 31.10 26,053,122 806,431,036 30.953 24.14 24.14 24.18 24.06 24.30 33,346,380 24.183 -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 24.22 24.18 24.22 24.02 24.53 50,898,659 24.222 -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 24.30 24.30 24.34 23.71 24.49 73,548,453 24.159 2.81%
2012-12-31 0 30.25 30.25 30.30 30.10 30.40 18,488,811 559,969,927 30.287 23.63 23.63 23.67 23.52 23.75 23,664,531 23.663 -0.17%
2012-12-28 0 30.30 30.30 30.35 30.20 30.45 23,283,549 707,020,061 30.366 23.67 23.67 23.71 23.59 23.79 29,801,498 23.724 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 23.63 23.63 23.67 23.59 24.18 45,940,748 23.767 0.17%
2012-12-24 0 30.20 30.15 30.20 30.00 30.30 19,177,302 578,483,647 30.165 23.59 23.56 23.59 23.44 23.67 24,545,757 23.568 -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 23.67 23.71 23.75 23.44 23.79 63,774,554 23.667 -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 23.79 23.75 23.79 23.52 23.87 93,921,286 23.679 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 23.75 23.75 23.79 23.63 24.14 121,861,745 23.881 -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 23.91 23.95 23.99 23.87 24.69 2,380,513,844 23.734 -3.32%
2012-12-17 1 - - - - - 0 0 - 24.73 - - - - 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 24.73 24.65 24.69 23.99 24.84 40,652,491 24.577 3.09%
2012-12-13 0 30.70 30.70 30.75 30.70 31.10 17,884,817 552,208,480 30.876 23.99 23.99 24.02 23.99 24.30 22,891,456 24.123 -0.32%
2012-12-12 0 30.80 30.75 30.80 30.55 31.05 21,821,196 671,513,083 30.773 24.06 24.02 24.06 23.87 24.26 27,929,777 24.043 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 24.02 23.99 24.02 23.40 24.30 43,415,876 23.955 2.84%
2012-12-10 0 29.90 29.80 29.85 29.80 30.40 18,738,343 563,742,464 30.085 23.36 23.28 23.32 23.28 23.75 23,983,916 23.505 -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 23.44 23.48 23.52 23.32 23.52 48,978,997 23.421 -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 23.52 23.44 23.48 23.20 23.59 156,186,308 23.354 -0.33%
2012-12-05 0 30.20 30.15 30.20 29.40 30.25 24,195,033 726,122,403 30.011 23.59 23.56 23.59 22.97 23.63 30,968,141 23.447 2.03%
2012-12-04 0 29.60 29.60 29.65 29.40 30.05 26,156,501 777,026,356 29.707 23.13 23.13 23.17 22.97 23.48 33,478,698 23.210 -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 23.24 23.20 23.24 23.20 23.67 42,509,498 23.547 -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 23.56 23.52 23.56 23.44 23.87 100,404,814 23.577 -1.15%
2012-11-29 0 30.50 30.45 30.50 30.30 30.60 21,184,484 644,601,340 30.428 23.83 23.79 23.83 23.67 23.91 27,114,825 23.773 0.83%
2012-11-28 0 30.25 30.25 30.30 30.10 30.65 22,816,583 691,725,470 30.317 23.63 23.63 23.67 23.52 23.95 29,203,811 23.686 -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 23.75 23.75 23.79 23.40 23.87 42,853,333 23.698 1.16%
2012-11-26 0 30.05 30.05 30.10 29.95 30.35 15,525,973 467,402,047 30.105 23.48 23.48 23.52 23.40 23.71 19,872,282 23.520 -0.99%
2012-11-23 0 30.35 30.35 30.40 30.05 30.40 19,601,800 592,621,302 30.233 23.71 23.71 23.75 23.48 23.75 25,089,088 23.621 -0.33%
2012-11-22 0 30.45 30.50 30.55 30.15 30.55 21,642,272 656,698,118 30.343 23.79 23.83 23.87 23.56 23.87 27,700,765 23.707 0.66%
2012-11-21 0 30.25 30.20 30.25 29.90 30.30 18,122,675 545,363,813 30.093 23.63 23.59 23.63 23.36 23.67 23,195,900 23.511 1.68%
2012-11-20 0 29.75 29.75 29.80 29.50 30.35 30,721,324 920,524,491 29.964 23.24 23.24 23.28 23.05 23.71 39,321,389 23.410 -1.00%
2012-11-19 0 30.05 30.00 30.05 29.95 30.55 16,969,937 510,042,229 30.056 23.48 23.44 23.48 23.40 23.87 21,720,467 23.482 -0.17%
2012-11-16 0 30.10 30.00 30.10 29.95 30.45 14,477,229 436,255,181 30.134 23.52 23.44 23.52 23.40 23.79 18,529,955 23.543 0.00%
2012-11-15 0 30.10 30.00 30.05 29.90 30.25 16,400,447 495,078,169 30.187 23.52 23.44 23.48 23.36 23.63 20,991,555 23.585 -0.82%
2012-11-14 0 30.35 30.35 30.40 30.05 30.55 16,775,351 509,160,016 30.352 23.71 23.71 23.75 23.48 23.87 21,471,409 23.713 0.50%
2012-11-13 0 30.20 30.10 30.15 30.10 30.50 11,144,677 337,307,885 30.266 23.59 23.52 23.56 23.52 23.83 14,264,495 23.647 -0.98%
2012-11-12 0 30.50 30.45 30.50 30.05 30.50 10,788,326 327,138,435 30.323 23.83 23.79 23.83 23.48 23.83 13,808,388 23.691 0.99%
2012-11-09 0 30.20 30.20 30.25 30.10 30.70 18,208,194 551,986,174 30.315 23.59 23.59 23.63 23.52 23.99 23,305,359 23.685 -1.63%
2012-11-08 0 30.70 30.55 30.75 30.50 31.15 23,109,674 711,300,239 30.779 23.99 23.87 24.02 23.83 24.34 29,578,949 24.048 -1.29%
2012-11-07 0 31.10 31.05 31.10 30.70 31.30 25,637,767 793,284,415 30.942 24.30 24.26 24.30 23.99 24.45 32,814,751 24.175 -0.16%
2012-11-06 0 31.15 31.10 31.15 30.85 31.35 21,570,234 670,889,377 31.103 24.34 24.30 24.34 24.10 24.49 27,608,561 24.300 -0.16%
2012-11-05 0 31.20 31.25 31.30 31.05 31.75 20,196,915 633,573,106 31.370 24.38 24.42 24.45 24.26 24.81 25,850,798 24.509 -1.89%
2012-11-02 0 31.80 31.75 31.80 31.30 31.90 31,100,364 986,450,145 31.718 24.84 24.81 24.84 24.45 24.92 39,806,536 24.781 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 24.38 24.34 24.38 23.79 24.38 42,888,281 24.133 1.63%
2012-10-31 0 30.70 30.65 30.80 30.40 30.85 14,104,585 432,768,258 30.683 23.99 23.95 24.06 23.75 24.10 18,052,994 23.972 0.49%
2012-10-30 0 30.55 30.55 30.60 30.15 30.65 19,995,883 607,673,790 30.390 23.87 23.87 23.91 23.56 23.95 25,593,490 23.743 0.83%
2012-10-29 0 30.30 30.25 30.30 30.20 30.75 21,192,238 644,112,016 30.394 23.67 23.63 23.67 23.59 24.02 27,124,750 23.746 -1.94%
2012-10-26 0 30.90 30.85 30.90 30.35 31.30 27,793,590 853,810,962 30.720 24.14 24.10 24.14 23.71 24.45 35,574,071 24.001 -0.64%
2012-10-25 0 31.10 31.10 31.20 31.10 31.50 24,130,895 753,412,144 31.222 24.30 24.30 24.38 24.30 24.61 30,886,048 24.393 -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 24.38 24.38 24.42 23.67 24.57 58,577,513 24.160 3.31%
2012-10-22 0 30.20 30.15 30.20 29.50 30.25 16,574,881 496,075,926 29.929 23.59 23.56 23.59 23.05 23.63 21,214,819 23.383 1.00%
2012-10-19 0 29.90 29.90 29.95 29.75 30.00 12,679,268 378,738,953 29.871 23.36 23.36 23.40 23.24 23.44 16,228,676 23.338 -0.33%
2012-10-18 0 30.00 29.95 30.05 29.80 30.05 20,262,207 606,465,390 29.931 23.44 23.40 23.48 23.28 23.48 25,934,368 23.385 0.67%
2012-10-17 0 29.80 29.75 29.80 29.70 29.90 21,800,584 650,176,524 29.824 23.28 23.24 23.28 23.20 23.36 27,903,395 23.301 1.02%
2012-10-16 0 29.50 29.40 29.50 29.30 29.80 9,877,764 291,098,106 29.470 23.05 22.97 23.05 22.89 23.28 12,642,925 23.025 0.17%
2012-10-15 0 29.45 29.40 29.50 29.10 29.75 16,447,051 485,086,908 29.494 23.01 22.97 23.05 22.74 23.24 21,051,205 23.043 0.68%
2012-10-12 0 29.25 29.20 29.30 29.15 29.80 23,806,220 700,808,492 29.438 22.85 22.81 22.89 22.77 23.28 30,470,485 23.000 -1.18%
2012-10-11 0 29.60 29.50 29.70 29.50 29.80 25,095,133 743,954,946 29.645 23.13 23.05 23.20 23.05 23.28 32,120,213 23.162 0.00%
2012-10-10 0 29.60 29.45 29.60 29.35 29.80 20,561,752 607,866,874 29.563 23.13 23.01 23.13 22.93 23.28 26,317,767 23.097 -1.00%
2012-10-09 0 29.90 29.90 29.95 29.85 30.10 17,229,128 516,219,675 29.962 23.36 23.36 23.40 23.32 23.52 22,052,215 23.409 0.67%
2012-10-08 0 29.70 29.60 29.65 29.50 30.20 14,406,446 428,027,970 29.711 23.20 23.13 23.17 23.05 23.59 18,439,357 23.213 -0.83%
2012-10-05 0 29.95 29.90 29.95 29.70 29.95 19,991,880 597,032,235 29.864 23.40 23.36 23.40 23.20 23.40 25,588,366 23.332 1.70%
2012-10-04 0 29.45 29.40 29.45 29.40 29.85 18,613,443 552,007,862 29.656 23.01 22.97 23.01 22.97 23.32 23,824,052 23.170 -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 23.09 23.01 23.09 22.74 23.40 58,876,322 22.986 2.25%
2012-09-28 0 28.90 28.75 28.90 28.45 29.00 28,268,822 813,522,335 28.778 22.58 22.46 22.58 22.23 22.66 36,182,338 22.484 0.17%
2012-09-27 0 28.85 28.85 28.90 28.10 28.95 29,301,660 842,030,450 28.737 22.54 22.54 22.58 21.95 22.62 37,504,307 22.452 2.12%
2012-09-26 0 28.25 28.20 28.25 27.85 28.45 19,746,718 555,879,018 28.150 22.07 22.03 22.07 21.76 22.23 25,274,574 21.994 -0.70%
2012-09-25 0 28.45 28.40 28.50 28.40 28.60 14,292,781 406,958,587 28.473 22.23 22.19 22.27 22.19 22.34 18,293,873 22.246 -0.52%
2012-09-24 0 28.60 28.55 28.60 28.00 28.60 13,163,417 374,495,089 28.450 22.34 22.31 22.34 21.88 22.34 16,848,357 22.227 0.53%
2012-09-21 0 28.45 28.50 28.55 28.30 28.70 19,195,130 546,509,410 28.471 22.23 22.27 22.31 22.11 22.42 24,568,576 22.244 0.53%
2012-09-20 0 28.30 28.15 28.30 28.15 28.55 24,899,644 706,638,765 28.379 22.11 21.99 22.11 21.99 22.31 31,870,000 22.173 -1.39%
2012-09-19 0 28.70 28.65 28.70 28.60 28.95 24,826,778 713,150,864 28.725 22.42 22.38 22.42 22.34 22.62 31,776,736 22.443 -0.69%
2012-09-18 0 28.90 28.80 28.95 28.55 29.00 21,916,786 632,080,475 28.840 22.58 22.50 22.62 22.31 22.66 28,052,126 22.532 0.17%
2012-09-17 0 28.85 28.80 28.90 28.60 29.45 20,941,488 604,513,384 28.867 22.54 22.50 22.58 22.34 23.01 26,803,805 22.553 -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 22.74 22.66 22.70 22.46 22.77 72,846,587 22.593 3.56%
2012-09-13 0 28.10 28.10 28.15 28.00 28.50 27,374,896 774,632,963 28.297 21.95 21.95 21.99 21.88 22.27 35,038,169 22.108 -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 21.99 21.99 22.03 21.72 22.27 67,854,513 22.013 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 21.49 21.45 21.49 21.33 21.84 47,727,636 21.544 -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 21.99 21.95 22.03 21.64 22.31 74,638,786 22.049 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 21.95 21.92 21.95 21.37 21.95 970,809,697 20.922 6.84%
2012-09-06 0 26.30 26.25 26.30 26.10 26.60 27,281,444 718,588,035 26.340 20.55 20.51 20.55 20.39 20.78 34,918,556 20.579 0.57%
2012-09-05 0 26.15 26.15 26.20 25.90 26.40 21,833,017 570,886,676 26.148 20.43 20.43 20.47 20.24 20.63 27,944,907 20.429 0.19%
2012-09-04 0 26.10 26.05 26.10 26.00 26.50 18,697,263 489,174,375 26.163 20.39 20.35 20.39 20.31 20.70 23,931,337 20.441 -0.76%
2012-09-03 0 26.30 26.25 26.30 26.10 26.60 23,447,562 616,243,029 26.282 20.55 20.51 20.55 20.39 20.78 30,011,425 20.534 -1.31%
2012-08-31 0 26.65 26.55 26.70 26.40 26.70 18,220,491 483,701,748 26.547 20.82 20.74 20.86 20.63 20.86 23,321,098 20.741 0.38%
2012-08-30 0 26.55 26.55 26.60 26.50 26.85 15,722,201 418,753,789 26.635 20.74 20.74 20.78 20.70 20.98 20,123,442 20.809 -1.30%
2012-08-29 0 26.90 26.90 26.95 26.85 27.20 14,392,056 387,959,519 26.957 21.02 21.02 21.06 20.98 21.25 18,420,939 21.061 0.19%
2012-08-28 0 26.85 26.90 26.95 26.75 27.00 12,442,768 334,250,500 26.863 20.98 21.02 21.06 20.90 21.09 15,925,971 20.988 -0.19%
2012-08-27 0 26.90 26.85 26.95 26.75 27.10 18,299,666 493,009,395 26.941 21.02 20.98 21.06 20.90 21.17 23,422,437 21.049 0.56%
2012-08-24 0 26.75 26.70 26.80 26.35 26.85 23,241,367 618,121,994 26.596 20.90 20.86 20.94 20.59 20.98 29,747,508 20.779 -0.37%
2012-08-23 0 26.85 26.80 26.85 26.70 26.95 21,402,447 574,539,533 26.845 20.98 20.94 20.98 20.86 21.06 27,393,804 20.973 0.19%
2012-08-22 0 26.80 26.70 26.80 26.55 27.10 18,136,978 486,443,824 26.821 20.94 20.86 20.94 20.74 21.17 23,214,207 20.955 -1.11%
2012-08-21 0 27.10 27.05 27.10 26.95 27.30 11,332,093 306,592,823 27.055 21.17 21.13 21.17 21.06 21.33 14,504,376 21.138 -0.91%
2012-08-20 0 27.35 27.25 27.35 26.85 27.35 12,529,235 339,722,943 27.114 21.37 21.29 21.37 20.98 21.37 16,036,643 21.184 0.55%
2012-08-17 0 27.20 27.20 27.25 26.95 27.35 15,409,556 418,244,785 27.142 21.25 21.25 21.29 21.06 21.37 19,723,276 21.206 0.18%
2012-08-16 0 27.15 27.05 27.10 26.85 27.45 16,833,332 458,290,373 27.225 21.21 21.13 21.17 20.98 21.45 21,545,621 21.271 0.00%
2012-08-15 0 27.15 27.05 27.10 27.00 27.35 21,161,334 576,456,211 27.241 21.21 21.13 21.17 21.09 21.37 27,085,195 21.283 -0.18%
2012-08-14 0 27.20 27.15 27.20 27.00 27.35 19,609,142 533,652,101 27.214 21.25 21.21 21.25 21.09 21.37 25,098,485 21.262 0.93%
2012-08-13 0 26.95 26.95 27.00 26.35 27.10 16,541,524 442,455,314 26.748 21.06 21.06 21.09 20.59 21.17 21,172,124 20.898 0.75%
2012-08-10 0 26.75 26.70 26.75 26.65 27.00 20,438,968 547,876,847 26.806 20.90 20.86 20.90 20.82 21.09 26,160,611 20.943 -0.37%
2012-08-09 0 26.85 26.75 26.85 26.55 27.00 14,714,879 394,493,301 26.809 20.98 20.90 20.98 20.74 21.09 18,834,132 20.946 0.65%
2012-08-08 0 26.80 26.75 26.80 26.55 27.05 22,370,171 597,787,796 26.723 20.84 20.80 20.84 20.65 21.04 28,764,770 20.782 -0.19%
2012-08-07 0 26.85 26.85 26.90 26.65 27.00 18,929,016 508,074,194 26.841 20.88 20.88 20.92 20.73 21.00 24,339,948 20.874 -0.37%
2012-08-06 0 26.95 26.90 27.00 26.90 27.30 18,275,690 494,813,824 27.075 20.96 20.92 21.00 20.92 21.23 23,499,866 21.056 0.75%
2012-08-03 0 26.75 26.65 26.70 26.20 26.80 18,279,664 485,591,035 26.565 20.80 20.73 20.76 20.38 20.84 23,504,976 20.659 -0.93%
2012-08-02 0 27.00 26.90 27.00 26.75 27.05 15,768,505 423,813,012 26.877 21.00 20.92 21.00 20.80 21.04 20,275,993 20.902 -0.37%
2012-08-01 0 27.10 27.10 27.15 27.10 27.50 20,483,285 559,897,891 27.334 21.08 21.08 21.11 21.08 21.39 26,338,511 21.258 -0.55%
2012-07-31 0 27.25 27.25 27.30 27.20 27.50 19,110,526 522,750,039 27.354 21.19 21.19 21.23 21.15 21.39 24,573,343 21.273 -0.73%
2012-07-30 0 27.45 27.45 27.50 27.10 27.60 32,199,679 880,852,718 27.356 21.35 21.35 21.39 21.08 21.46 41,404,081 21.275 2.62%
2012-07-27 0 26.75 26.70 26.75 26.60 27.75 29,837,833 808,171,847 27.085 20.80 20.76 20.80 20.69 21.58 38,367,092 21.064 -0.19%
2012-07-26 0 26.80 26.70 26.75 26.60 27.05 15,873,912 425,909,339 26.831 20.84 20.76 20.80 20.69 21.04 20,411,531 20.866 0.56%
2012-07-25 0 26.65 26.60 26.70 26.30 26.80 16,838,795 447,228,256 26.559 20.73 20.69 20.76 20.45 20.84 21,652,229 20.655 -0.37%
2012-07-24 0 26.75 26.70 26.80 26.60 27.50 14,886,536 400,177,383 26.882 20.80 20.76 20.84 20.69 21.39 19,141,910 20.906 0.19%
2012-07-23 0 26.70 26.70 26.75 26.50 27.45 21,798,120 585,607,994 26.865 20.76 20.76 20.80 20.61 21.35 28,029,196 20.893 -4.30%
2012-07-20 0 27.90 27.85 27.90 27.50 27.95 12,309,159 341,876,735 27.774 21.70 21.66 21.70 21.39 21.74 15,827,779 21.600 0.72%
2012-07-19 0 27.70 27.70 27.80 27.35 27.80 16,512,692 455,837,689 27.605 21.54 21.54 21.62 21.27 21.62 21,232,909 21.468 0.18%
2012-07-18 0 27.65 27.55 27.60 27.15 27.90 12,343,543 340,737,837 27.605 21.50 21.43 21.46 21.11 21.70 15,871,992 21.468 0.18%
2012-07-17 0 27.60 27.60 27.65 27.20 27.75 14,205,268 390,076,269 27.460 21.46 21.46 21.50 21.15 21.58 18,265,898 21.355 2.03%
2012-07-16 0 27.05 26.95 27.00 26.85 27.35 11,703,441 316,079,818 27.007 21.04 20.96 21.00 20.88 21.27 15,048,915 21.003 -0.55%
2012-07-13 0 27.20 27.10 27.25 27.00 27.35 11,134,463 302,599,100 27.177 21.15 21.08 21.19 21.00 21.27 14,317,292 21.135 0.55%
2012-07-12 0 27.05 27.00 27.05 26.90 27.50 12,974,535 351,715,441 27.108 21.04 21.00 21.04 20.92 21.39 16,683,356 21.082 -1.99%
2012-07-11 0 27.60 27.55 27.65 27.05 27.80 10,471,161 288,772,326 27.578 21.46 21.43 21.50 21.04 21.62 13,464,383 21.447 0.91%
2012-07-10 0 27.35 27.35 27.40 27.00 27.60 14,448,121 394,921,895 27.334 21.27 21.27 21.31 21.00 21.46 18,578,172 21.257 1.11%
2012-07-09 0 27.05 26.95 27.05 26.85 27.75 20,624,198 561,505,181 27.226 21.04 20.96 21.04 20.88 21.58 26,519,704 21.173 -2.87%
2012-07-06 0 27.85 27.85 27.95 27.20 27.95 23,005,884 636,685,049 27.675 21.66 21.66 21.74 21.15 21.74 29,582,204 21.523 2.58%
2012-07-05 0 27.15 27.15 27.25 26.65 27.35 16,351,359 442,043,641 27.034 21.11 21.11 21.19 20.73 21.27 21,025,458 21.024 0.00%
2012-07-04 0 27.15 27.05 27.15 26.90 27.35 14,073,277 380,600,525 27.044 21.11 21.04 21.11 20.92 21.27 18,096,177 21.032 -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 21.27 21.23 21.31 20.84 21.43 51,692,423 21.178 3.21%
2012-06-29 0 26.50 26.50 26.55 25.50 26.75 33,673,111 886,301,897 26.321 20.61 20.61 20.65 19.83 20.80 43,298,699 20.469 3.72%
2012-06-28 0 25.55 25.55 25.60 25.40 26.25 16,228,802 420,214,054 25.893 19.87 19.87 19.91 19.75 20.41 20,867,867 20.137 -1.35%
2012-06-27 0 25.90 25.90 25.95 25.65 25.95 16,375,533 422,006,425 25.771 20.14 20.14 20.18 19.95 20.18 21,056,542 20.042 0.58%
2012-06-26 0 25.75 25.75 25.80 25.40 25.85 18,498,865 474,067,023 25.627 20.03 20.03 20.06 19.75 20.10 23,786,837 19.930 0.98%
2012-06-25 0 25.50 25.50 25.55 25.40 25.85 15,014,772 384,111,657 25.582 19.83 19.83 19.87 19.75 20.10 19,306,802 19.895 -1.35%
2012-06-22 0 25.85 25.80 25.85 25.55 26.15 34,509,156 893,737,373 25.899 20.10 20.06 20.10 19.87 20.34 44,373,731 20.141 -0.39%
2012-06-21 0 25.95 25.95 26.00 25.90 26.50 17,922,447 468,488,116 26.140 20.18 20.18 20.22 20.14 20.61 23,045,647 20.329 -0.95%
2012-06-20 0 26.20 26.20 26.35 26.20 26.60 16,854,725 444,702,955 26.384 20.38 20.38 20.49 20.38 20.69 21,672,713 20.519 -0.38%
2012-06-19 0 26.30 26.30 26.35 26.15 26.65 18,077,707 475,487,614 26.302 20.45 20.45 20.49 20.34 20.73 23,245,289 20.455 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 20.45 20.41 20.49 20.22 20.73 67,388,400 20.442 1.15%
2012-06-15 0 26.00 25.90 26.05 25.85 26.15 25,583,907 664,711,658 25.982 20.22 20.14 20.26 20.10 20.34 32,897,165 20.206 0.58%
2012-06-14 0 25.85 25.80 25.85 25.70 25.95 27,369,971 707,370,508 25.845 20.10 20.06 20.10 19.99 20.18 35,193,782 20.099 -0.39%
2012-06-13 0 25.95 25.90 25.95 25.80 26.00 24,878,087 644,756,564 25.917 20.18 20.14 20.18 20.06 20.22 31,989,584 20.155 0.00%
2012-06-12 0 25.95 25.85 25.95 25.65 26.10 32,964,763 854,973,388 25.936 20.18 20.10 20.18 19.95 20.30 42,387,867 20.170 -0.38%
2012-06-11 0 26.05 26.00 26.05 25.75 26.20 26,627,466 692,205,714 25.996 20.26 20.22 20.26 20.03 20.38 34,239,030 20.217 1.96%
2012-06-08 0 25.55 25.50 25.55 25.45 25.95 17,493,555 448,053,693 25.613 19.87 19.83 19.87 19.79 20.18 22,494,155 19.919 -0.20%
2012-06-07 0 25.60 25.55 25.60 25.30 25.70 21,401,166 546,409,604 25.532 19.91 19.87 19.91 19.68 19.99 27,518,772 19.856 1.19%
2012-06-06 0 25.30 25.30 25.35 25.20 25.55 31,146,076 789,794,178 25.358 19.68 19.68 19.71 19.60 19.87 40,049,302 19.721 0.40%
2012-06-05 0 25.20 25.10 25.15 25.00 25.35 29,554,949 743,919,770 25.171 19.60 19.52 19.56 19.44 19.71 38,003,345 19.575 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 19.17 19.17 19.21 18.70 19.21 61,858,086 19.076 -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 19.64 19.56 19.64 19.52 19.83 127,949,630 19.693 -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 19.68 19.68 19.75 19.40 19.79 215,559,599 19.641 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 19.56 19.48 19.52 19.48 19.91 114,814,141 19.670 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 19.56 19.56 19.60 19.13 19.64 66,110,593 19.457 2.03%
2012-05-28 0 24.65 24.60 24.70 24.50 24.90 27,747,124 684,857,228 24.682 19.17 19.13 19.21 19.05 19.36 35,678,746 19.195 -0.20%
2012-05-25 0 24.70 24.70 24.75 24.40 25.05 40,345,251 997,443,921 24.723 19.21 19.21 19.25 18.98 19.48 51,878,096 19.227 -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 19.36 19.36 19.40 19.21 19.91 68,074,676 19.400 -1.97%
2012-05-23 0 25.40 25.35 25.40 25.10 25.75 38,990,440 993,847,444 25.490 19.75 19.71 19.75 19.52 20.03 50,136,007 19.823 -1.55%
2012-05-22 0 25.80 25.70 25.75 25.65 26.40 26,443,266 683,947,313 25.865 20.06 19.99 20.03 19.95 20.53 34,002,175 20.115 -0.77%
2012-05-21 0 26.00 26.00 26.05 25.75 26.20 18,430,902 477,882,900 25.928 20.22 20.22 20.26 20.03 20.38 23,699,446 20.164 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 20.10 20.10 20.14 19.75 20.22 72,901,855 19.937 -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 20.30 20.34 20.38 20.22 20.69 56,828,763 20.332 -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 20.53 20.49 20.53 20.30 21.04 65,412,321 20.673 -1.49%
2012-05-15 0 26.80 26.75 26.80 26.30 26.95 26,215,380 698,197,767 26.633 20.84 20.80 20.84 20.45 20.96 33,709,147 20.712 1.13%
2012-05-14 0 26.50 26.45 26.50 26.40 26.95 26,872,608 716,284,053 26.655 20.61 20.57 20.61 20.53 20.96 34,554,246 20.729 0.00%
2012-05-11 0 26.50 26.40 26.50 26.25 26.70 31,469,277 832,005,189 26.439 20.61 20.53 20.61 20.41 20.76 40,464,891 20.561 -1.67%
2012-05-10 0 26.95 26.85 26.90 26.55 27.25 26,831,129 719,965,171 26.833 20.96 20.88 20.92 20.65 21.19 34,500,910 20.868 0.07%
2012-05-09 0 27.15 27.05 27.10 26.75 27.20 27,453,468 741,700,362 27.017 20.94 20.87 20.90 20.63 20.98 35,589,534 20.840 0.18%
2012-05-08 0 27.10 27.05 27.10 27.05 27.30 21,302,568 578,346,236 27.149 20.90 20.87 20.90 20.87 21.06 27,615,763 20.943 -0.18%
2012-05-07 0 27.15 27.15 27.20 27.00 27.65 31,320,532 852,701,580 27.225 20.94 20.94 20.98 20.83 21.33 40,602,635 21.001 -3.72%
2012-05-04 0 28.20 28.10 28.20 27.85 28.25 16,787,392 471,842,269 28.107 21.75 21.68 21.75 21.48 21.79 21,762,477 21.681 -0.18%
2012-05-03 0 28.25 28.20 28.25 28.20 28.40 19,650,644 556,078,056 28.298 21.79 21.75 21.79 21.75 21.91 25,474,278 21.829 0.18%
2012-05-02 0 28.20 28.15 28.20 27.90 28.30 29,251,752 821,537,547 28.085 21.75 21.71 21.75 21.52 21.83 37,920,755 21.665 2.17%
2012-04-30 0 27.60 27.60 27.65 27.00 27.80 25,235,905 694,790,390 27.532 21.29 21.29 21.33 20.83 21.44 32,714,778 21.238 2.22%
2012-04-27 0 27.00 26.95 27.05 26.80 27.40 19,781,386 535,530,681 27.072 20.83 20.79 20.87 20.67 21.14 25,643,766 20.883 -0.55%
2012-04-26 0 27.15 27.10 27.15 27.00 27.50 23,734,698 645,248,092 27.186 20.94 20.90 20.94 20.83 21.21 30,768,675 20.971 -0.55%
2012-04-25 0 27.30 27.25 27.30 27.10 27.65 20,422,346 557,636,521 27.305 21.06 21.02 21.06 20.90 21.33 26,474,680 21.063 0.00%
2012-04-24 0 27.30 27.25 27.30 27.25 27.65 22,444,805 615,233,371 27.411 21.06 21.02 21.06 21.02 21.33 29,096,512 21.145 -0.73%
2012-04-23 0 27.50 27.40 27.45 27.40 28.10 13,211,399 365,992,058 27.703 21.21 21.14 21.17 21.14 21.68 17,126,708 21.370 -1.79%
2012-04-20 0 28.00 27.95 28.00 27.85 28.40 25,026,827 701,689,596 28.037 21.60 21.56 21.60 21.48 21.91 32,443,738 21.628 0.00%
2012-04-19 0 28.00 27.95 28.00 27.55 28.00 16,386,423 455,496,591 27.797 21.60 21.56 21.60 21.25 21.60 21,242,677 21.443 1.27%
2012-04-18 0 27.65 27.65 27.70 27.45 27.75 20,690,208 571,369,275 27.615 21.33 21.33 21.37 21.17 21.41 26,821,925 21.302 1.28%
2012-04-17 0 27.30 27.25 27.35 26.85 27.45 26,705,717 723,970,848 27.109 21.06 21.02 21.10 20.71 21.17 34,620,181 20.912 1.30%
2012-04-16 0 26.95 26.95 27.00 26.80 27.15 23,026,513 621,285,724 26.981 20.79 20.79 20.83 20.67 20.94 29,850,614 20.813 -1.28%
2012-04-13 0 27.30 27.25 27.30 27.15 27.70 34,858,991 952,178,369 27.315 21.06 21.02 21.06 20.94 21.37 45,189,746 21.071 0.00%
2012-04-12 0 27.30 27.25 27.30 27.05 27.60 35,100,357 958,381,756 27.304 21.06 21.02 21.06 20.87 21.29 45,502,643 21.062 -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 21.21 21.17 21.25 21.10 21.56 49,367,038 21.289 -1.79%
2012-04-10 0 28.00 28.00 28.05 27.85 28.15 20,729,111 580,516,387 28.005 21.60 21.60 21.64 21.48 21.71 26,872,357 21.603 -0.53%
2012-04-05 0 28.15 28.05 28.15 27.55 28.25 32,317,856 905,468,434 28.018 21.71 21.64 21.71 21.25 21.79 41,895,524 21.613 0.36%
2012-04-03 0 28.05 28.05 28.10 27.75 28.50 20,922,971 587,266,067 28.068 21.64 21.64 21.68 21.41 21.98 27,123,669 21.651 -0.36%
2012-04-02 0 28.15 28.05 28.10 27.85 28.60 25,223,310 712,671,965 28.254 21.71 21.64 21.68 21.48 22.06 32,698,450 21.795 -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 21.95 21.95 21.98 21.25 21.98 51,120,017 21.773 1.25%
2012-03-29 0 28.10 28.05 28.10 27.95 28.30 30,028,855 844,658,541 28.128 21.68 21.64 21.68 21.56 21.83 38,928,159 21.698 0.00%
2012-03-28 0 28.10 28.05 28.10 27.85 28.20 26,939,878 754,651,240 28.012 21.68 21.64 21.68 21.48 21.75 34,923,737 21.609 -0.18%
2012-03-27 0 28.15 28.15 28.20 27.75 28.20 35,588,153 996,726,446 28.007 21.71 21.71 21.75 21.41 21.75 46,135,001 21.605 1.99%
2012-03-26 0 27.60 27.55 27.60 27.50 28.10 17,582,544 487,701,195 27.738 21.29 21.25 21.29 21.21 21.68 22,793,279 21.397 -0.72%
2012-03-23 0 27.80 27.80 27.85 27.25 27.85 29,703,834 820,129,147 27.610 21.44 21.44 21.48 21.02 21.48 38,506,815 21.298 0.18%
2012-03-22 0 27.75 27.75 27.80 27.60 28.00 31,714,146 879,765,871 27.740 21.41 21.41 21.44 21.29 21.60 41,112,900 21.399 0.73%
2012-03-21 0 27.55 27.50 27.55 27.10 27.90 28,500,116 783,160,292 27.479 21.25 21.21 21.25 20.90 21.52 36,946,365 21.197 -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 21.37 21.29 21.33 21.17 21.68 47,000,343 21.395 -1.42%
2012-03-19 0 28.10 28.00 28.10 27.80 28.50 30,961,674 874,259,855 28.237 21.68 21.60 21.68 21.44 21.98 40,137,426 21.782 -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 21.91 21.87 21.91 21.79 22.10 73,816,861 21.929 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 21.91 21.87 21.98 21.64 21.98 82,210,854 21.819 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 21.56 21.52 21.56 21.37 21.68 73,145,375 21.544 1.08%
2012-03-13 0 27.65 27.60 27.65 27.35 27.70 25,122,608 693,500,882 27.605 21.33 21.29 21.33 21.10 21.37 32,567,904 21.294 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 21.17 21.17 21.21 20.90 21.29 52,904,787 21.064 0.37%
2012-03-09 0 27.35 27.35 27.40 27.20 27.60 34,747,433 955,179,916 27.489 21.10 21.10 21.14 20.98 21.29 45,045,127 21.205 -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 21.14 21.10 21.14 21.06 21.41 98,263,804 21.211 -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 21.21 21.14 21.21 20.36 21.25 245,205,911 20.910 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 20.63 20.60 20.63 20.52 21.02 2,500,548,465 20.923 -8.39%
2012-03-05 1 - - - - - 0 0 - 22.52 - - - - 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 22.52 22.41 22.45 22.29 22.72 41,994,650 22.514 0.17%
2012-03-01 0 29.15 29.20 29.30 29.15 29.55 21,991,988 645,466,025 29.350 22.49 22.52 22.60 22.49 22.79 28,509,499 22.640 -0.85%
2012-02-29 0 29.40 29.40 29.45 29.15 29.85 33,812,616 992,249,861 29.346 22.68 22.68 22.72 22.49 23.03 43,833,269 22.637 -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 22.79 22.79 22.83 22.52 22.87 69,277,303 22.684 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 22.60 22.56 22.60 22.22 22.76 90,105,704 22.527 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 21.83 21.83 21.87 21.33 22.06 95,823,812 21.698 3.28%
2012-02-23 0 27.40 27.30 27.35 26.90 27.50 24,665,414 671,329,525 27.217 21.14 21.06 21.10 20.75 21.21 31,975,217 20.995 -1.26%
2012-02-22 0 27.75 27.75 27.80 26.95 27.80 34,869,347 963,301,639 27.626 21.41 21.41 21.44 20.79 21.44 45,203,171 21.310 2.40%
2012-02-21 0 27.10 27.05 27.10 26.65 27.15 17,262,367 463,815,492 26.869 20.90 20.87 20.90 20.56 20.94 22,378,215 20.726 0.93%
2012-02-20 0 26.85 26.80 26.85 26.70 27.10 25,247,731 679,157,681 26.900 20.71 20.67 20.71 20.60 20.90 32,730,108 20.750 0.75%
2012-02-17 0 26.65 26.55 26.65 26.35 26.80 8,738,216 232,577,739 26.616 20.56 20.48 20.56 20.33 20.67 11,327,860 20.531 0.76%
2012-02-16 0 26.45 26.40 26.50 26.35 26.80 17,167,042 454,685,489 26.486 20.40 20.36 20.44 20.33 20.67 22,254,639 20.431 -1.49%
2012-02-15 0 26.85 26.80 26.85 26.55 26.95 23,209,533 622,232,634 26.809 20.71 20.67 20.71 20.48 20.79 30,087,873 20.681 0.56%
2012-02-14 0 26.70 26.60 26.65 26.55 27.00 18,768,833 502,172,094 26.756 20.60 20.52 20.56 20.48 20.83 24,331,134 20.639 -0.19%
2012-02-13 0 26.75 26.75 26.80 26.20 27.00 27,071,898 721,841,341 26.664 20.63 20.63 20.67 20.21 20.83 35,094,883 20.568 1.90%
2012-02-10 0 26.25 26.20 26.30 26.00 26.50 19,848,339 520,967,316 26.247 20.25 20.21 20.29 20.06 20.44 25,730,561 20.247 0.00%
2012-02-09 0 26.25 26.25 26.30 25.65 26.35 28,520,791 742,869,086 26.047 20.25 20.25 20.29 19.79 20.33 36,973,167 20.092 0.57%
2012-02-08 0 26.10 26.05 26.10 25.60 26.15 16,143,746 418,599,599 25.930 20.13 20.09 20.13 19.75 20.17 20,928,081 20.002 1.36%
2012-02-07 0 25.75 25.75 25.80 25.50 26.45 28,654,254 738,253,322 25.764 19.86 19.86 19.90 19.67 20.40 37,146,183 19.874 -0.19%
2012-02-06 0 25.80 25.80 25.85 25.50 26.55 30,400,823 784,100,746 25.792 19.90 19.90 19.94 19.67 20.48 39,410,362 19.896 -1.34%
2012-02-03 0 26.15 26.15 26.20 26.00 26.40 13,797,332 360,797,569 26.150 20.17 20.17 20.21 20.06 20.36 17,886,287 20.172 -0.38%
2012-02-02 0 26.25 26.35 26.40 26.15 26.75 26,481,581 700,269,816 26.444 20.25 20.33 20.36 20.17 20.63 34,329,620 20.398 0.00%
2012-02-01 0 26.25 26.25 26.30 25.90 26.85 27,687,926 731,859,798 26.432 20.25 20.25 20.29 19.98 20.71 35,893,476 20.390 1.35%
2012-01-31 0 25.90 25.95 26.00 25.70 26.20 22,759,178 592,410,871 26.030 19.98 20.02 20.06 19.82 20.21 29,504,052 20.079 0.39%
2012-01-30 0 25.80 25.80 25.85 25.65 26.35 26,015,782 676,660,270 26.010 19.90 19.90 19.94 19.79 20.33 33,725,778 20.064 -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 20.36 20.29 20.33 20.17 20.83 48,968,687 20.517 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 20.33 20.36 20.40 19.86 20.40 57,476,676 20.186 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 19.94 19.90 19.94 19.75 20.40 64,930,849 20.019 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 19.79 19.79 19.82 19.25 19.86 71,925,370 19.627 3.43%
2012-01-18 0 24.80 24.75 24.85 24.45 24.95 37,502,821 928,081,890 24.747 19.13 19.09 19.17 18.86 19.25 48,617,097 19.090 1.64%
2012-01-17 0 24.40 24.40 24.45 23.95 24.45 21,269,148 516,881,927 24.302 18.82 18.82 18.86 18.47 18.86 27,572,439 18.746 1.67%
2012-01-16 0 24.00 23.90 24.00 23.70 24.15 10,231,851 245,299,262 23.974 18.51 18.44 18.51 18.28 18.63 13,264,146 18.493 0.42%
2012-01-13 0 23.90 23.85 23.90 23.75 24.20 15,488,343 371,801,201 24.005 18.44 18.40 18.44 18.32 18.67 20,078,444 18.517 -0.83%
2012-01-12 0 24.10 24.05 24.10 24.00 24.20 22,561,402 543,705,543 24.099 18.59 18.55 18.59 18.51 18.67 29,247,663 18.590 0.63%
2012-01-11 0 23.95 23.90 24.00 23.85 24.25 18,543,715 445,246,488 24.011 18.47 18.44 18.51 18.40 18.71 24,039,301 18.522 -0.21%
2012-01-10 0 24.00 24.00 24.05 23.90 24.30 23,572,998 569,160,322 24.145 18.51 18.51 18.55 18.44 18.74 30,559,054 18.625 0.42%
2012-01-09 0 23.90 23.90 24.00 23.55 24.25 26,453,015 631,627,793 23.877 18.44 18.44 18.51 18.17 18.71 34,292,588 18.419 -1.04%
2012-01-06 0 24.15 24.10 24.15 23.95 24.45 14,853,583 358,521,467 24.137 18.63 18.59 18.63 18.47 18.86 19,255,567 18.619 -1.63%
2012-01-05 0 24.55 24.55 24.60 24.55 24.80 7,998,290 197,378,515 24.678 18.94 18.94 18.98 18.94 19.13 10,368,650 19.036 0.20%
2012-01-04 0 24.50 24.55 24.60 24.45 24.90 17,814,076 437,815,762 24.577 18.90 18.94 18.98 18.86 19.21 23,093,427 18.958 -0.41%
2012-01-03 0 24.60 24.55 24.60 24.50 24.80 17,281,323 426,119,601 24.658 18.98 18.94 18.98 18.90 19.13 22,402,788 19.021 1.44%
2011-12-30 0 24.25 24.20 24.30 23.90 24.30 15,603,934 376,411,966 24.123 18.71 18.67 18.74 18.44 18.74 20,228,291 18.608 0.62%
2011-12-29 0 24.10 24.10 24.20 23.80 24.20 13,615,995 327,742,992 24.070 18.59 18.59 18.67 18.36 18.67 17,651,210 18.568 -0.21%
2011-12-28 0 24.15 24.15 24.20 24.00 24.25 11,488,817 277,589,724 24.162 18.63 18.63 18.67 18.51 18.71 14,893,625 18.638 0.00%
2011-12-23 0 24.15 24.05 24.10 23.95 24.25 8,292,308 199,807,078 24.095 18.63 18.55 18.59 18.47 18.71 10,749,803 18.587 1.05%
2011-12-22 0 23.90 23.90 23.95 23.75 24.00 7,259,351 173,638,607 23.919 18.44 18.44 18.47 18.32 18.51 9,410,721 18.451 0.00%
2011-12-21 0 23.90 23.80 23.90 23.70 24.00 13,895,401 331,499,165 23.857 18.44 18.36 18.44 18.28 18.51 18,013,420 18.403 2.14%
2011-12-20 0 23.40 23.45 23.50 22.75 23.55 19,634,798 458,338,955 23.343 18.05 18.09 18.13 17.55 18.17 25,453,735 18.007 2.86%
2011-12-19 0 22.75 22.70 22.75 22.45 23.00 18,366,214 418,827,490 22.804 17.55 17.51 17.55 17.32 17.74 23,809,196 17.591 -0.44%
2011-12-16 0 22.85 22.85 22.95 22.50 23.10 21,950,919 501,663,985 22.854 17.63 17.63 17.70 17.36 17.82 28,456,258 17.629 0.44%
2011-12-15 0 22.75 22.80 22.85 22.50 23.30 31,772,685 727,301,546 22.891 17.55 17.59 17.63 17.36 17.97 41,188,787 17.658 -3.40%
2011-12-14 0 23.55 23.50 23.55 23.25 23.80 19,829,785 469,000,801 23.651 18.17 18.13 18.17 17.93 18.36 25,706,509 18.244 0.64%
2011-12-13 0 23.40 23.30 23.45 23.30 23.90 15,022,090 353,613,660 23.540 18.05 17.97 18.09 17.97 18.44 19,474,013 18.158 -1.47%
2011-12-12 0 23.75 23.80 23.85 23.70 24.10 15,149,889 362,069,756 23.899 18.32 18.36 18.40 18.28 18.59 19,639,686 18.436 1.06%
2011-12-09 0 23.50 23.40 23.50 23.40 24.00 10,508,828 248,582,683 23.655 18.13 18.05 18.13 18.05 18.51 13,623,208 18.247 -2.08%
2011-12-08 0 24.00 24.00 24.05 23.85 24.20 13,609,055 326,667,869 24.004 18.51 18.51 18.55 18.40 18.67 17,642,213 18.516 -1.03%
2011-12-07 0 24.25 24.15 24.25 23.95 24.30 13,494,484 325,584,525 24.127 18.71 18.63 18.71 18.47 18.74 17,493,688 18.612 1.68%
2011-12-06 0 23.85 23.80 23.90 23.70 23.95 6,579,656 156,784,780 23.829 18.40 18.36 18.44 18.28 18.47 8,529,592 18.381 -0.83%
2011-12-05 0 24.05 24.05 24.10 23.85 24.30 19,764,820 475,883,752 24.077 18.55 18.55 18.59 18.40 18.74 25,622,291 18.573 0.84%
2011-12-02 0 23.85 23.85 23.95 23.70 24.10 31,000,581 741,132,573 23.907 18.40 18.40 18.47 18.28 18.59 40,187,864 18.442 -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 18.55 18.55 18.59 18.47 18.94 58,463,601 18.651 2.12%
2011-11-30 0 23.55 23.50 23.60 23.30 23.90 24,582,712 578,512,572 23.533 18.17 18.13 18.20 17.97 18.44 31,868,005 18.153 -0.63%
2011-11-29 0 23.70 23.60 23.65 23.35 23.75 12,331,841 290,726,804 23.575 18.28 18.20 18.24 18.01 18.32 15,986,486 18.186 1.07%
2011-11-28 0 23.45 23.45 23.60 23.40 24.10 11,496,444 271,373,024 23.605 18.09 18.09 18.20 18.05 18.59 14,903,512 18.209 -0.85%
2011-11-25 0 23.65 23.55 23.60 23.10 23.75 11,327,280 266,754,571 23.550 18.24 18.17 18.20 17.82 18.32 14,684,215 18.166 -0.42%
2011-11-24 0 23.75 23.75 23.80 23.00 23.95 23,383,471 554,131,399 23.698 18.32 18.32 18.36 17.74 18.47 30,313,359 18.280 2.59%
2011-11-23 0 23.15 23.10 23.15 22.85 23.40 16,056,374 370,854,162 23.097 17.86 17.82 17.86 17.63 18.05 20,814,815 17.817 -0.86%
2011-11-22 0 23.35 23.25 23.35 23.00 23.60 14,330,110 333,269,929 23.257 18.01 17.93 18.01 17.74 18.20 18,576,959 17.940 1.30%
2011-11-21 0 23.05 23.00 23.05 22.90 23.50 16,240,127 375,858,346 23.144 17.78 17.74 17.78 17.66 18.13 21,053,025 17.853 -2.54%
2011-11-18 0 23.65 23.55 23.65 23.40 23.90 21,196,253 500,377,583 23.607 18.24 18.17 18.24 18.05 18.44 27,477,941 18.210 -0.42%
2011-11-17 0 23.75 23.70 23.75 23.25 24.00 14,353,130 339,934,567 23.684 18.32 18.28 18.32 17.93 18.51 18,606,801 18.269 0.42%
2011-11-16 0 23.65 23.60 23.65 23.50 24.25 15,045,186 357,084,111 23.734 18.24 18.20 18.24 18.13 18.71 19,503,953 18.308 -1.66%
2011-11-15 0 24.05 24.05 24.10 23.95 24.45 11,563,903 278,730,529 24.103 18.55 18.55 18.59 18.47 18.86 14,990,963 18.593 -2.04%
2011-11-14 0 24.55 24.50 24.60 24.35 24.70 20,656,335 506,782,714 24.534 18.94 18.90 18.98 18.78 19.05 26,778,014 18.925 2.51%
2011-11-11 0 23.95 23.90 24.05 23.90 24.20 11,642,911 279,686,803 24.022 18.47 18.44 18.55 18.44 18.67 15,093,386 18.530 0.21%
2011-11-10 0 23.90 23.85 23.90 23.85 24.35 26,489,534 638,404,861 24.100 18.44 18.40 18.44 18.40 18.78 34,339,930 18.591 -3.82%
2011-11-09 0 24.85 24.80 24.90 24.75 25.10 22,066,338 550,043,451 24.927 19.17 19.13 19.21 19.09 19.36 28,605,883 19.228 0.20%
2011-11-08 0 24.80 24.80 24.85 24.50 24.95 24,434,783 604,568,019 24.742 19.13 19.13 19.17 18.90 19.25 31,676,236 19.086 1.43%
2011-11-07 0 24.45 24.45 24.60 24.15 24.70 38,428,233 944,039,307 24.566 18.86 18.86 18.98 18.63 19.05 49,816,763 18.950 0.62%
2011-11-04 0 24.30 24.25 24.30 23.90 24.40 39,372,157 951,375,866 24.164 18.74 18.71 18.74 18.44 18.82 51,040,427 18.640 3.40%
2011-11-03 0 23.50 23.35 23.40 23.40 24.00 27,512,097 651,170,762 23.669 18.13 18.01 18.05 18.05 18.51 35,665,538 18.258 -2.08%
2011-11-02 0 24.00 24.00 24.05 23.70 24.25 30,115,015 722,401,746 23.988 18.51 18.51 18.55 18.28 18.71 39,039,853 18.504 -0.83%
2011-11-01 0 24.20 24.15 24.25 23.80 24.60 39,575,843 960,496,437 24.270 18.67 18.63 18.71 18.36 18.98 51,304,477 18.721 0.41%
2011-10-31 0 24.10 24.10 24.15 23.80 24.65 41,053,092 992,721,795 24.181 18.59 18.59 18.63 18.36 19.01 53,219,521 18.653 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 18.59 18.55 18.59 18.36 18.86 90,716,136 18.640 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 18.44 18.47 18.51 17.90 18.59 66,239,351 18.268 0.84%
2011-10-26 0 23.70 23.65 23.70 22.95 23.75 24,307,175 568,798,458 23.400 18.28 18.24 18.28 17.70 18.32 31,510,811 18.051 0.64%
2011-10-25 0 23.55 23.50 23.60 23.35 23.95 24,271,312 571,153,380 23.532 18.17 18.13 18.20 18.01 18.47 31,464,319 18.152 -1.05%
2011-10-24 0 23.80 23.80 23.85 23.35 23.95 26,164,843 622,876,864 23.806 18.36 18.36 18.40 18.01 18.47 33,919,014 18.364 3.48%
2011-10-21 0 23.00 22.95 23.00 22.90 23.40 19,360,496 448,032,342 23.142 17.74 17.70 17.74 17.66 18.05 25,098,142 17.851 -0.86%
2011-10-20 0 23.20 23.15 23.20 22.80 23.55 40,746,610 942,616,501 23.134 17.90 17.86 17.90 17.59 18.17 52,822,210 17.845 0.22%
2011-10-19 0 23.15 23.05 23.15 22.70 23.50 27,240,737 630,022,405 23.128 17.86 17.78 17.86 17.51 18.13 35,313,758 17.841 2.21%
2011-10-18 0 22.65 22.60 22.65 22.35 23.20 44,022,175 998,862,839 22.690 17.47 17.43 17.47 17.24 17.90 57,068,517 17.503 -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 18.17 18.17 18.20 17.90 18.78 58,656,283 18.188 -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 18.44 18.32 18.44 17.97 19.13 67,289,691 18.543 -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 18.82 18.78 18.86 18.63 19.28 76,019,590 18.882 0.62%
2011-10-12 0 24.25 24.20 24.30 22.30 24.35 41,990,241 996,674,272 23.736 18.71 18.67 18.74 17.20 18.78 54,434,402 18.310 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 18.05 18.05 18.09 17.97 18.51 59,092,581 18.158 3.31%
2011-10-10 0 22.65 22.65 22.75 22.30 23.40 40,785,580 931,694,406 22.844 17.47 17.47 17.55 17.20 18.05 52,872,730 17.621 -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 17.70 17.70 17.74 17.43 18.24 94,664,317 17.815 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 16.89 16.89 16.93 16.31 17.47 98,383,297 16.743 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 15.38 15.30 15.32 15.30 16.35 68,539,677 15.852 -7.69%
2011-10-03 0 21.60 21.55 21.65 20.85 22.10 36,952,816 789,018,656 21.352 16.66 16.62 16.70 16.08 17.05 47,904,094 16.471 -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 17.20 17.24 17.28 16.89 17.82 68,705,413 17.377 0.68%
2011-09-28 0 22.15 22.10 22.20 21.95 22.60 36,923,746 822,613,345 22.279 17.09 17.05 17.12 16.93 17.43 47,866,409 17.186 -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 17.51 17.59 17.63 17.32 17.90 57,304,621 17.612 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 17.20 17.12 17.16 16.55 17.43 75,701,860 17.079 -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 17.32 17.32 17.43 16.31 17.59 75,029,845 17.169 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 16.66 16.66 16.70 16.55 17.97 97,064,501 17.127 -8.86%
2011-09-21 0 23.70 23.65 23.70 23.50 24.15 36,592,786 868,404,042 23.732 18.28 18.24 18.28 18.13 18.63 47,437,366 18.306 -3.07%
2011-09-20 0 24.45 24.40 24.50 23.85 24.55 24,421,597 590,543,271 24.181 18.86 18.82 18.90 18.40 18.94 31,659,143 18.653 0.62%
2011-09-19 0 24.30 24.30 24.35 24.20 24.70 25,034,626 611,138,934 24.412 18.74 18.74 18.78 18.67 19.05 32,453,848 18.831 -1.82%
2011-09-16 0 24.75 24.70 24.75 24.50 25.30 32,297,758 803,063,092 24.864 19.09 19.05 19.09 18.90 19.52 41,869,470 19.180 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 19.01 19.01 19.09 18.36 19.13 66,569,955 18.805 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 18.20 18.20 18.28 17.82 18.98 98,545,882 18.399 -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 19.05 19.01 19.05 18.98 19.52 75,182,993 19.214 -5.18%
2011-09-09 0 26.05 26.05 26.10 26.00 26.65 27,652,700 724,510,953 26.200 20.09 20.09 20.13 20.06 20.56 35,847,810 20.211 -2.25%
2011-09-08 0 26.65 26.55 26.60 26.45 27.15 18,876,536 504,648,104 26.734 20.56 20.48 20.52 20.40 20.94 24,470,756 20.622 -0.93%
2011-09-07 0 26.90 26.90 27.00 26.30 27.00 33,328,591 892,213,276 26.770 20.75 20.75 20.83 20.29 20.83 43,205,799 20.650 2.67%
2011-09-06 0 26.20 26.15 26.20 25.40 26.25 31,312,326 806,636,927 25.761 20.21 20.17 20.21 19.59 20.25 40,591,997 19.872 0.58%
2011-09-05 0 26.05 26.05 26.10 25.90 26.50 19,218,533 503,113,743 26.179 20.09 20.09 20.13 19.98 20.44 24,914,107 20.194 -1.51%
2011-09-02 0 26.45 26.45 26.50 26.25 27.50 26,030,872 700,172,570 26.898 20.40 20.40 20.44 20.25 21.21 33,745,340 20.749 -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 20.90 20.79 20.87 20.79 21.68 49,954,929 21.186 -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 21.10 21.17 21.21 20.67 21.21 72,431,052 21.025 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 20.87 20.83 20.87 20.09 20.94 70,645,531 20.576 5.05%
2011-08-29 0 25.75 25.75 25.80 25.55 25.90 24,360,392 627,801,721 25.771 19.86 19.86 19.90 19.71 19.98 31,579,799 19.880 1.38%
2011-08-26 0 25.40 25.35 25.40 25.05 25.65 28,434,408 723,728,280 25.453 19.59 19.55 19.59 19.32 19.79 36,861,184 19.634 -1.74%
2011-08-25 0 25.85 25.75 25.90 25.60 26.00 24,853,584 641,267,069 25.802 19.94 19.86 19.98 19.75 20.06 32,219,153 19.903 1.17%
2011-08-24 0 25.55 25.35 25.50 25.35 25.95 28,159,746 721,581,295 25.625 19.71 19.55 19.67 19.55 20.02 36,505,123 19.767 -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 19.82 19.75 19.79 19.05 19.94 67,006,394 19.488 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 19.59 19.59 19.67 19.01 20.29 68,424,523 19.515 -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 19.98 20.02 20.09 19.90 20.40 53,996,430 20.160 -4.07%
2011-08-18 0 27.00 27.00 27.05 26.95 27.50 31,779,666 864,282,568 27.196 20.83 20.83 20.87 20.79 21.21 41,197,837 20.979 -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 21.06 20.98 21.06 20.79 21.33 53,511,497 21.096 2.06%
2011-08-16 0 26.75 26.65 26.80 26.55 27.10 35,615,034 956,623,251 26.860 20.63 20.56 20.67 20.48 20.90 46,169,849 20.720 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 20.36 20.33 20.36 20.13 20.71 62,222,042 20.356 2.52%
2011-08-12 0 25.75 25.75 25.80 25.55 26.15 34,863,159 899,044,363 25.788 19.86 19.86 19.90 19.71 20.17 45,195,149 19.892 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 19.52 19.48 19.55 19.05 19.82 58,286,141 19.401 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 19.47 19.43 19.47 19.39 20.20 78,378,461 19.747 -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 19.55 19.55 19.62 19.09 20.35 140,436,075 19.548 -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 20.70 20.58 20.74 19.70 20.89 89,450,503 20.171 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 20.31 20.28 20.35 19.51 20.74 187,331,090 20.186 -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 21.62 21.62 21.66 21.35 22.12 47,598,014 21.770 -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 21.77 21.74 21.77 21.51 21.89 62,220,683 21.725 -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 22.20 22.20 22.23 22.12 22.66 49,718,936 22.357 -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 22.70 22.66 22.70 22.35 22.96 114,191,468 22.674 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 22.00 21.97 22.00 21.58 22.27 155,285,417 22.025 3.43%
2011-07-28 0 27.70 27.65 27.70 27.10 27.80 24,817,798 682,177,726 27.487 21.27 21.24 21.27 20.81 21.35 32,312,975 21.112 0.73%
2011-07-27 0 27.50 27.45 27.50 27.40 27.60 12,175,398 334,938,412 27.509 21.12 21.08 21.12 21.04 21.20 15,852,467 21.128 -0.90%
2011-07-26 0 27.75 27.70 27.75 27.30 27.80 20,083,976 553,513,640 27.560 21.31 21.27 21.31 20.97 21.35 26,149,500 21.167 1.46%
2011-07-25 0 27.35 27.30 27.35 26.55 27.90 36,543,923 999,990,179 27.364 21.01 20.97 21.01 20.39 21.43 47,580,485 21.017 1.67%
2011-07-22 0 26.90 26.90 26.95 26.50 27.00 25,217,960 673,515,403 26.708 20.66 20.66 20.70 20.35 20.74 32,833,989 20.513 0.75%
2011-07-21 0 26.70 26.65 26.70 26.65 26.95 16,368,969 438,607,177 26.795 20.51 20.47 20.51 20.47 20.70 21,312,531 20.580 -0.56%
2011-07-20 0 26.85 26.95 27.00 26.50 27.00 20,491,602 547,513,842 26.719 20.62 20.70 20.74 20.35 20.74 26,680,233 20.521 0.56%
2011-07-19 0 26.70 26.65 26.75 26.00 26.75 21,682,227 570,506,752 26.312 20.51 20.47 20.55 19.97 20.55 28,230,436 20.209 1.91%
2011-07-18 0 26.20 26.05 26.10 25.80 26.55 18,918,220 496,532,270 26.246 20.12 20.01 20.05 19.82 20.39 24,631,677 20.158 0.77%
2011-07-15 0 26.00 25.95 26.05 25.85 26.40 37,554,439 977,092,562 26.018 19.97 19.93 20.01 19.85 20.28 48,896,186 19.983 -2.26%
2011-07-14 0 26.60 26.50 26.55 26.35 26.75 22,487,938 596,825,043 26.540 20.43 20.35 20.39 20.24 20.55 29,279,478 20.384 -0.56%
2011-07-13 0 26.75 26.80 26.85 26.35 26.95 23,026,189 614,962,642 26.707 20.55 20.58 20.62 20.24 20.70 29,980,286 20.512 1.13%
2011-07-12 0 26.45 26.35 26.45 26.35 27.20 32,028,392 855,144,234 26.700 20.31 20.24 20.31 20.24 20.89 41,701,227 20.506 -3.64%
2011-07-11 0 27.45 27.50 27.60 27.40 27.90 11,763,659 325,208,394 27.645 21.08 21.12 21.20 21.04 21.43 15,316,380 21.233 -1.79%
2011-07-08 0 27.95 27.85 27.95 27.80 28.15 23,433,261 655,350,068 27.967 21.47 21.39 21.47 21.35 21.62 30,510,297 21.480 0.72%
2011-07-07 0 27.75 27.65 27.80 27.20 27.95 35,830,557 992,263,367 27.693 21.31 21.24 21.35 20.89 21.47 46,651,677 21.270 1.65%
2011-07-06 0 27.30 27.30 27.35 27.20 28.00 32,105,343 883,537,248 27.520 20.97 20.97 21.01 20.89 21.51 41,801,418 21.137 -1.09%
2011-07-05 0 27.60 27.60 27.70 27.30 27.80 21,992,190 606,539,036 27.580 21.20 21.20 21.27 20.97 21.35 28,634,011 21.182 0.91%
2011-07-04 0 27.35 27.30 27.35 27.15 27.50 32,753,533 893,960,400 27.294 21.01 20.97 21.01 20.85 21.12 42,645,367 20.963 1.48%
2011-06-30 0 26.95 26.95 27.00 26.70 27.15 25,066,384 676,336,934 26.982 20.70 20.70 20.74 20.51 20.85 32,636,636 20.723 0.56%
2011-06-29 0 26.80 26.75 26.80 26.65 27.00 21,160,041 568,327,560 26.859 20.58 20.55 20.58 20.47 20.74 27,550,546 20.629 0.19%
2011-06-28 0 26.75 26.70 26.75 26.35 26.95 20,530,087 546,152,194 26.603 20.55 20.51 20.55 20.24 20.70 26,730,341 20.432 -0.56%
2011-06-27 0 26.90 26.85 26.95 26.50 27.00 25,133,897 673,138,553 26.782 20.66 20.62 20.70 20.35 20.74 32,724,539 20.570 -0.19%
2011-06-24 0 26.95 26.90 26.95 26.70 27.05 21,593,908 581,782,663 26.942 20.70 20.66 20.70 20.51 20.78 28,115,444 20.693 0.56%
2011-06-23 0 26.80 26.75 26.80 26.30 26.95 27,210,008 723,752,544 26.599 20.58 20.55 20.58 20.20 20.70 35,427,652 20.429 0.56%
2011-06-22 0 26.65 26.60 26.75 26.30 27.00 31,848,976 849,699,201 26.679 20.47 20.43 20.55 20.20 20.74 41,467,626 20.491 0.57%
2011-06-21 0 26.50 26.45 26.50 25.95 26.60 34,850,231 914,889,931 26.252 20.35 20.31 20.35 19.93 20.43 45,375,285 20.163 2.51%
2011-06-20 0 25.85 25.80 25.90 25.35 26.30 25,881,764 671,613,238 25.949 19.85 19.82 19.89 19.47 20.20 33,698,268 19.930 0.00%
2011-06-17 0 25.85 25.80 25.85 25.55 26.20 38,153,759 991,247,081 25.980 19.85 19.82 19.85 19.62 20.12 49,676,505 19.954 -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 20.05 20.01 20.05 19.89 20.62 122,110,528 20.143 -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 20.93 20.93 21.01 20.93 21.58 48,186,756 21.215 -3.02%
2011-06-14 0 28.10 28.05 28.10 27.80 28.50 27,779,622 784,212,903 28.230 21.58 21.54 21.58 21.35 21.89 36,169,294 21.682 -0.18%
2011-06-13 0 28.15 28.10 28.15 27.65 28.20 30,383,619 850,342,610 27.987 21.62 21.58 21.62 21.24 21.66 39,559,719 21.495 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 21.51 21.47 21.51 21.20 21.66 56,334,070 21.456 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 21.47 21.51 21.54 20.93 21.51 69,334,693 21.258 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 21.04 21.04 21.08 20.97 21.31 51,732,323 21.113 -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 21.20 21.16 21.20 20.89 21.39 104,925,744 21.273 -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 21.54 21.51 21.54 20.89 21.62 308,309,989 21.399 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 21.01 20.97 21.01 20.70 21.01 59,892,621 20.879 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 21.01 20.97 21.01 20.89 21.16 73,344,118 21.033 -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 21.08 21.08 21.12 20.89 21.24 61,432,037 21.062 0.00%
2011-05-30 0 27.45 27.35 27.45 26.60 27.50 36,552,926 989,848,992 27.080 21.08 21.01 21.08 20.43 21.12 47,592,207 20.799 2.81%
2011-05-27 0 26.70 26.70 26.75 26.10 26.75 22,270,060 590,313,873 26.507 20.51 20.51 20.55 20.05 20.55 28,995,800 20.359 2.10%
2011-05-26 0 26.15 26.10 26.15 25.95 26.35 21,718,557 568,153,921 26.160 20.08 20.05 20.08 19.93 20.24 28,277,738 20.092 0.00%
2011-05-25 0 26.15 26.20 26.25 25.70 26.25 24,608,494 637,711,691 25.914 20.08 20.12 20.16 19.74 20.16 32,040,460 19.903 0.19%
2011-05-24 0 26.10 26.15 26.20 25.75 26.15 22,375,035 581,267,147 25.978 20.05 20.08 20.12 19.78 20.08 29,132,478 19.953 0.38%
2011-05-23 0 26.00 25.90 26.00 25.75 26.55 32,561,596 845,952,509 25.980 19.97 19.89 19.97 19.78 20.39 42,395,463 19.954 -1.89%
2011-05-20 0 26.50 26.45 26.50 26.45 26.90 15,340,820 410,250,698 26.742 20.35 20.31 20.35 20.31 20.66 19,973,873 20.539 -1.12%
2011-05-19 0 26.80 26.80 26.85 26.45 27.00 21,361,648 570,705,974 26.716 20.58 20.58 20.62 20.31 20.74 27,813,040 20.519 1.52%
2011-05-18 0 26.40 26.30 26.40 26.30 26.70 19,685,274 520,308,917 26.431 20.28 20.20 20.28 20.20 20.51 25,630,387 20.300 -0.38%
2011-05-17 0 26.50 26.50 26.55 25.80 26.60 35,910,845 939,846,279 26.172 20.35 20.35 20.39 19.82 20.43 46,756,213 20.101 0.00%
2011-05-16 0 26.50 26.45 26.50 26.35 26.95 21,642,508 575,236,165 26.579 20.35 20.31 20.35 20.24 20.70 28,178,722 20.414 -0.93%
2011-05-13 0 26.75 26.75 26.80 26.55 27.00 28,810,985 769,275,748 26.701 20.55 20.55 20.58 20.39 20.74 37,512,137 20.507 -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 20.58 20.58 20.62 20.35 20.74 69,829,630 20.591 -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 21.04 21.01 21.04 20.93 21.35 62,517,042 21.084 -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 21.08 21.08 21.12 20.43 21.24 91,627,879 20.966 3.58%
2011-05-06 0 26.50 26.50 26.55 26.35 26.75 30,063,363 798,989,416 26.577 20.35 20.35 20.39 20.24 20.55 39,142,744 20.412 -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 20.58 20.51 20.55 19.93 20.58 53,097,805 20.352 2.29%
2011-05-04 0 26.20 26.20 26.25 25.50 26.30 27,937,140 721,326,195 25.820 20.12 20.12 20.16 19.59 20.20 36,374,384 19.831 0.38%
2011-05-03 0 26.10 26.10 26.15 26.00 26.75 26,108,795 689,907,977 26.424 20.05 20.05 20.08 19.97 20.55 33,993,864 20.295 -0.19%
2011-04-29 0 26.15 26.25 26.30 26.00 26.45 20,843,100 545,255,496 26.160 20.08 20.16 20.20 19.97 20.31 27,137,886 20.092 0.97%
2011-04-28 0 25.90 25.85 25.90 25.80 26.50 36,929,589 962,749,263 26.070 19.89 19.85 19.89 19.82 20.35 48,082,626 20.023 1.37%
2011-04-27 0 25.55 25.50 25.55 25.50 26.20 31,061,159 798,668,601 25.713 19.62 19.59 19.62 19.59 20.12 40,441,882 19.749 -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 19.89 19.85 19.89 19.74 20.47 52,844,119 20.097 -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 20.55 20.55 20.58 19.85 20.58 82,417,207 20.259 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 19.85 19.78 19.82 19.59 20.08 66,072,869 19.794 -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 19.93 19.93 19.97 19.59 20.01 86,518,803 19.818 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 19.74 19.74 19.78 19.51 20.12 98,031,963 19.804 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 19.24 19.28 19.32 19.01 19.32 70,066,118 19.199 1.21%
2011-04-14 0 24.75 24.80 24.85 24.35 24.85 29,314,550 719,428,621 24.542 19.01 19.05 19.09 18.70 19.09 38,167,783 18.849 1.43%
2011-04-13 0 24.40 24.35 24.45 24.05 24.60 34,113,367 832,680,261 24.409 18.74 18.70 18.78 18.47 18.89 44,415,882 18.747 1.46%
2011-04-12 0 24.05 24.00 24.10 23.95 24.20 26,491,617 636,794,395 24.038 18.47 18.43 18.51 18.39 18.59 34,492,301 18.462 -0.41%
2011-04-11 0 24.15 24.10 24.15 24.05 24.50 23,141,552 562,316,464 24.299 18.55 18.51 18.55 18.47 18.82 30,130,489 18.663 -0.21%
2011-04-08 0 24.20 24.15 24.20 24.05 24.80 38,291,868 932,798,906 24.360 18.59 18.55 18.59 18.47 19.05 49,856,324 18.710 -2.42%
2011-04-07 0 24.80 24.75 24.80 24.60 24.95 25,688,332 635,311,640 24.732 19.05 19.01 19.05 18.89 19.16 33,446,418 18.995 -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 19.09 19.09 19.12 18.93 19.12 59,349,372 19.057 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 18.82 18.82 18.86 18.59 18.86 56,935,376 18.754 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 18.55 18.55 18.59 18.51 18.74 60,503,601 18.587 0.84%
2011-03-31 0 23.95 23.90 23.95 23.85 24.15 38,490,133 922,469,536 23.966 18.39 18.36 18.39 18.32 18.55 50,114,467 18.407 0.42%
2011-03-30 0 23.85 23.75 23.80 23.80 24.15 25,061,926 600,627,719 23.966 18.32 18.24 18.28 18.28 18.55 32,630,832 18.407 -0.21%
2011-03-29 0 23.90 23.85 23.90 23.80 24.00 25,826,313 617,311,839 23.902 18.36 18.32 18.36 18.28 18.43 33,626,070 18.358 0.00%
2011-03-28 0 23.90 23.90 23.95 23.60 24.20 37,667,798 902,837,621 23.968 18.36 18.36 18.39 18.13 18.59 49,043,780 18.409 -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 18.43 18.43 18.47 18.05 18.51 95,881,864 18.389 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 18.36 18.32 18.36 18.13 18.39 91,772,363 18.294 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 18.05 18.05 18.09 17.67 18.16 80,062,701 17.989 1.73%
2011-03-22 0 23.10 23.05 23.10 22.90 23.15 26,673,180 614,764,427 23.048 17.74 17.70 17.74 17.59 17.78 34,728,698 17.702 0.43%
2011-03-21 0 23.00 22.90 23.00 22.65 23.10 27,554,187 631,409,305 22.915 17.67 17.59 17.67 17.40 17.74 35,875,776 17.600 1.77%
2011-03-18 0 22.60 22.60 22.70 22.45 22.95 40,772,916 923,114,119 22.640 17.36 17.36 17.43 17.24 17.63 53,086,669 17.389 -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 17.47 17.43 17.47 17.40 17.63 71,948,016 17.514 -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 17.74 17.74 17.78 17.47 17.86 72,332,826 17.672 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 17.43 17.43 17.47 16.70 17.55 92,232,058 17.108 -1.09%
2011-03-14 0 22.95 22.95 23.00 22.50 23.10 39,384,354 895,377,574 22.734 17.63 17.63 17.67 17.28 17.74 51,278,750 17.461 -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 17.74 17.70 17.74 17.51 18.13 65,571,837 17.782 -2.53%
2011-03-10 0 23.70 23.70 23.75 23.40 23.90 27,836,410 656,540,335 23.586 18.20 18.20 18.24 17.97 18.36 36,243,233 18.115 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 18.20 18.16 18.20 18.09 18.51 67,889,315 18.245 -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 18.36 18.36 18.39 17.74 18.39 176,029,494 18.123 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 17.67 17.67 17.70 17.59 17.86 62,703,732 17.682 0.66%
2011-03-04 0 22.85 22.80 22.85 22.70 23.00 40,771,345 930,448,545 22.821 17.55 17.51 17.55 17.43 17.67 53,084,623 17.528 0.22%
2011-03-03 0 22.80 22.70 22.75 22.45 22.85 29,960,222 681,564,079 22.749 17.51 17.43 17.47 17.24 17.55 39,008,453 17.472 1.56%
2011-03-02 0 22.45 22.40 22.45 22.15 22.50 24,220,188 541,357,539 22.352 17.24 17.20 17.24 17.01 17.28 31,534,882 17.167 -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 17.40 17.36 17.40 17.32 17.63 67,934,495 17.510 -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 17.43 17.43 17.47 17.20 17.51 91,887,610 17.402 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 17.13 17.09 17.13 16.70 17.36 132,505,687 17.116 5.69%
2011-02-24 0 21.10 21.05 21.10 21.00 21.50 31,586,382 669,420,493 21.193 16.21 16.17 16.21 16.13 16.51 41,125,727 16.277 -1.17%
2011-02-23 0 21.35 21.35 21.40 21.30 21.60 16,645,527 356,341,942 21.408 16.40 16.40 16.44 16.36 16.59 21,672,612 16.442 -0.70%
2011-02-22 0 21.50 21.45 21.50 21.30 21.60 15,120,699 324,329,164 21.449 16.51 16.47 16.51 16.36 16.59 19,687,273 16.474 -0.69%
2011-02-21 0 21.65 21.65 21.70 21.55 21.80 24,000,367 519,098,389 21.629 16.63 16.63 16.67 16.55 16.74 31,248,673 16.612 -0.69%
2011-02-18 0 21.80 21.75 21.80 21.70 22.05 18,877,811 412,971,448 21.876 16.74 16.70 16.74 16.67 16.94 24,579,064 16.802 -0.23%
2011-02-17 0 21.85 21.80 21.85 21.80 22.20 25,005,151 548,080,608 21.919 16.78 16.74 16.78 16.74 17.05 32,556,910 16.835 -1.35%
2011-02-16 0 22.15 22.15 22.20 22.05 22.50 14,047,991 312,553,289 22.249 17.01 17.01 17.05 16.94 17.28 18,290,599 17.088 -1.34%
2011-02-15 0 22.45 22.40 22.45 22.35 22.50 20,133,304 451,403,726 22.421 17.24 17.20 17.24 17.17 17.28 26,213,726 17.220 0.22%
2011-02-14 0 22.40 22.40 22.45 22.15 22.45 24,880,077 555,553,163 22.329 17.20 17.20 17.24 17.01 17.24 32,394,063 17.150 -0.22%
2011-02-11 0 22.45 22.40 22.45 22.20 22.60 42,156,075 944,042,686 22.394 17.24 17.20 17.24 17.05 17.36 54,887,553 17.200 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 16.94 16.94 16.97 16.90 17.24 62,323,224 17.063 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 16.94 16.94 16.97 16.90 17.28 62,062,003 17.132 -1.56%
2011-02-08 0 22.40 22.35 22.40 22.00 22.45 35,337,898 787,518,160 22.285 17.20 17.17 17.20 16.90 17.24 46,010,231 17.116 1.82%
2011-02-07 0 22.00 22.00 22.05 21.85 22.05 40,023,172 878,257,311 21.944 16.90 16.90 16.94 16.78 16.94 52,110,496 16.854 1.62%
2011-02-02 0 21.65 21.60 21.65 21.50 21.75 14,623,381 316,265,015 21.627 16.63 16.59 16.63 16.51 16.70 19,039,761 16.611 0.70%
2011-02-01 0 21.50 21.40 21.50 21.30 21.65 19,244,687 412,179,276 21.418 16.51 16.44 16.51 16.36 16.63 25,056,739 16.450 0.23%
2011-01-31 0 21.45 21.40 21.45 21.30 21.65 27,054,564 579,812,093 21.431 16.47 16.44 16.47 16.36 16.63 35,225,263 16.460 -0.92%
2011-01-28 0 21.65 21.75 21.80 21.60 22.00 18,614,425 403,858,922 21.696 16.63 16.70 16.74 16.59 16.90 24,236,133 16.664 -1.14%
2011-01-27 0 21.90 21.80 21.85 21.80 22.00 20,100,338 441,024,353 21.941 16.82 16.74 16.78 16.74 16.90 26,170,804 16.852 0.92%
2011-01-26 0 21.70 21.65 21.70 21.50 21.95 15,574,800 337,664,128 21.680 16.67 16.63 16.67 16.51 16.86 20,278,516 16.651 -0.46%
2011-01-25 0 21.80 21.70 21.80 21.65 22.00 17,308,848 378,233,397 21.852 16.74 16.67 16.74 16.63 16.90 22,536,261 16.783 -0.46%
2011-01-24 0 21.90 21.90 21.95 21.60 22.10 31,604,657 690,308,684 21.842 16.82 16.82 16.86 16.59 16.97 41,149,521 16.776 1.39%
2011-01-21 0 21.60 21.60 21.65 21.60 21.80 19,082,580 414,032,127 21.697 16.59 16.59 16.63 16.59 16.74 24,845,675 16.664 -0.69%
2011-01-20 0 21.75 21.75 21.80 21.55 21.95 36,944,669 803,731,190 21.755 16.70 16.70 16.74 16.55 16.86 48,102,260 16.709 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 16.70 16.67 16.70 16.40 16.74 60,729,703 16.597 2.84%
2011-01-18 0 21.15 21.15 21.20 21.10 21.45 27,095,600 576,705,162 21.284 16.24 16.24 16.28 16.21 16.47 35,278,692 16.347 -0.24%
2011-01-17 0 21.20 21.20 21.25 21.00 21.50 42,672,095 903,723,883 21.178 16.28 16.28 16.32 16.13 16.51 55,559,415 16.266 -0.93%
2011-01-14 0 21.40 21.40 21.45 21.35 21.75 42,996,316 927,348,634 21.568 16.44 16.44 16.47 16.40 16.70 55,981,554 16.565 -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 16.70 16.67 16.70 16.59 16.78 67,566,788 16.693 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 16.47 16.47 16.51 16.28 16.67 67,176,345 16.456 -1.15%
2011-01-11 0 21.70 21.65 21.70 21.60 21.85 38,631,111 837,162,618 21.671 16.67 16.63 16.67 16.59 16.78 50,298,021 16.644 -0.46%
2011-01-10 0 21.80 21.80 21.85 21.75 22.30 44,962,920 984,757,699 21.902 16.74 16.74 16.78 16.70 17.13 58,542,088 16.821 -2.24%
2011-01-07 0 22.30 22.20 22.30 22.15 22.45 26,760,325 597,047,362 22.311 17.13 17.05 17.13 17.01 17.24 34,842,161 17.136 0.00%
2011-01-06 0 22.30 22.25 22.30 22.20 22.65 27,148,821 607,820,670 22.388 17.13 17.09 17.13 17.05 17.40 35,347,986 17.195 -0.67%
2011-01-05 0 22.45 22.45 22.50 22.35 22.60 24,733,753 556,198,832 22.487 17.24 17.24 17.28 17.17 17.36 32,203,548 17.271 -0.44%
2011-01-04 0 22.55 22.45 22.55 22.35 22.80 26,916,819 605,611,427 22.499 17.32 17.24 17.32 17.17 17.51 35,045,918 17.281 1.35%
2011-01-03 0 22.25 22.25 22.30 22.00 22.30 13,705,173 304,110,328 22.189 17.09 17.09 17.13 16.90 17.13 17,844,247 17.042 1.83%
2010-12-31 0 21.85 21.85 22.00 21.65 22.30 9,596,693 211,513,729 22.040 16.78 16.78 16.90 16.63 17.13 12,494,972 16.928 -1.58%
2010-12-30 0 22.20 22.10 22.15 22.05 22.30 16,080,410 356,891,526 22.194 17.05 16.97 17.01 16.94 17.13 20,936,825 17.046 0.68%
2010-12-29 0 22.05 22.00 22.05 21.80 22.20 24,665,722 543,372,638 22.029 16.94 16.90 16.94 16.74 17.05 32,114,971 16.920 0.68%
2010-12-28 0 21.90 21.90 21.95 21.75 21.95 15,953,600 348,634,418 21.853 16.82 16.82 16.86 16.70 16.86 20,771,717 16.784 -0.23%
2010-12-24 0 21.95 21.95 22.00 21.85 22.00 10,826,496 237,617,614 21.948 16.86 16.86 16.90 16.78 16.90 14,096,186 16.857 0.00%
2010-12-23 0 21.95 21.95 22.00 21.85 22.15 38,906,764 855,680,145 21.993 16.86 16.86 16.90 16.78 17.01 50,656,924 16.892 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 16.78 16.74 16.78 16.70 17.01 74,754,602 16.826 -1.13%
2010-12-21 0 22.10 22.10 22.15 22.05 22.30 16,351,247 361,602,845 22.115 16.97 16.97 17.01 16.94 17.13 21,289,457 16.985 -0.23%
2010-12-20 0 22.15 22.10 22.15 22.00 22.35 21,985,958 487,018,704 22.151 17.01 16.97 17.01 16.90 17.17 28,625,896 17.013 -0.89%
2010-12-17 0 22.35 22.35 22.40 21.95 22.50 44,284,986 983,786,718 22.215 17.17 17.17 17.20 16.86 17.28 57,659,413 17.062 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 16.82 16.86 16.90 16.78 17.01 70,808,492 16.887 -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 16.97 17.01 17.05 16.86 17.09 77,710,546 16.952 0.00%
2010-12-14 0 22.10 22.10 22.15 22.10 22.35 29,359,733 651,828,180 22.201 16.97 16.97 17.01 16.97 17.17 38,226,612 17.052 -0.90%
2010-12-13 0 22.30 22.25 22.30 22.20 22.50 37,861,133 845,129,211 22.322 17.13 17.09 17.13 17.05 17.28 49,295,504 17.144 0.22%
2010-12-10 0 22.25 22.20 22.25 22.15 22.40 37,053,699 824,151,983 22.242 17.09 17.05 17.09 17.01 17.20 48,244,218 17.083 -0.67%
2010-12-09 0 22.40 22.40 22.45 22.35 22.60 30,037,818 674,559,007 22.457 17.20 17.20 17.24 17.17 17.36 39,109,484 17.248 -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 17.28 17.32 17.36 17.20 17.43 71,029,976 17.324 0.22%
2010-12-07 0 22.45 22.45 22.50 22.20 22.60 33,546,242 752,962,128 22.445 17.24 17.24 17.28 17.05 17.36 43,677,480 17.239 0.00%
2010-12-06 0 22.45 22.45 22.50 22.40 22.85 43,998,297 994,514,735 22.603 17.24 17.24 17.28 17.20 17.55 57,286,141 17.360 -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 17.36 17.28 17.40 17.28 17.47 117,569,561 17.380 -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 17.47 17.51 17.55 17.36 18.01 197,242,769 17.697 -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 17.59 17.59 17.67 17.32 17.74 94,790,012 17.587 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 17.24 17.20 17.24 17.05 17.40 73,379,744 17.183 -0.66%
2010-11-29 0 22.60 22.65 22.70 22.40 22.70 29,478,529 663,213,301 22.498 17.36 17.40 17.43 17.20 17.43 38,381,285 17.280 0.22%
2010-11-26 0 22.55 22.50 22.55 22.40 22.65 36,355,685 818,374,976 22.510 17.32 17.28 17.32 17.20 17.40 47,335,398 17.289 -0.44%
2010-11-25 0 22.65 22.60 22.65 22.50 22.90 33,543,250 759,394,392 22.639 17.40 17.36 17.40 17.28 17.59 43,673,585 17.388 -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 17.43 17.40 17.43 17.28 17.59 93,232,313 17.410 -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 17.47 17.47 17.51 17.40 17.70 75,001,978 17.500 -0.87%
2010-11-22 0 22.95 22.95 23.00 22.90 23.30 42,937,986 990,574,972 23.070 17.63 17.63 17.67 17.59 17.90 55,905,608 17.719 -1.29%
2010-11-19 0 23.25 23.20 23.25 23.00 23.40 34,120,123 790,872,800 23.179 17.86 17.82 17.86 17.67 17.97 44,424,678 17.803 -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 17.90 17.90 17.93 17.67 17.97 75,566,474 17.825 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 17.51 17.43 17.55 17.43 17.90 104,513,499 17.654 -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 17.97 17.90 17.97 17.63 18.13 86,269,753 17.892 -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 18.01 18.01 18.05 17.86 18.32 75,721,877 18.018 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 17.97 17.93 17.97 17.93 18.43 236,824,283 18.338 -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 18.78 18.78 18.82 18.09 18.89 793,188,199 18.451 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 18.13 18.09 18.13 17.78 18.16 221,570,952 18.027 -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 18.24 18.20 18.24 18.05 18.39 243,198,753 18.231 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 18.20 18.16 18.20 17.74 18.20 197,654,313 17.984 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 17.70 17.67 17.70 17.67 18.24 284,039,452 17.919 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 17.59 17.55 17.59 17.43 17.59 139,456,226 17.511 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 17.40 17.36 17.40 17.24 17.51 236,137,661 17.361 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 17.36 17.36 17.40 17.32 17.67 215,867,183 17.521 -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 17.67 17.67 17.70 17.59 18.13 461,287,111 17.726 -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 17.70 17.74 17.78 16.74 17.78 2,883,175,179 17.129

Copyright & disclaimer, Privacy policy

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

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

Back to top