NEW ORIENTAL EDUCATION & TECHNOLOGY GROUP INC.: O HKD

Exchange Code Listed Last trade Delisted
HK Sec 09901  2020-11-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 50.85 50.80 50.85 49.28 51.05 10,843,197 546,753,190 50.424 50.85 50.80 50.85 49.28 51.05 10,843,197 50.424 1.60%
2026-02-03 0 50.05 50.00 50.05 47.52 50.05 10,609,896 519,919,677 49.003 50.05 50.00 50.05 47.52 50.05 10,609,896 49.003 6.40%
2026-02-02 0 47.04 47.02 47.04 46.80 48.56 12,080,068 572,093,384 47.359 47.04 47.02 47.04 46.80 48.56 12,080,068 47.358 -3.17%
2026-01-30 0 48.58 48.50 48.58 45.86 48.60 9,404,829 450,544,968 47.906 48.58 48.50 48.58 45.86 48.60 9,404,829 47.906 5.52%
2026-01-29 0 46.04 46.00 46.04 44.68 46.76 11,100,608 509,149,998 45.867 46.04 46.00 46.04 44.68 46.76 11,100,608 45.867 3.00%
2026-01-28 0 44.70 44.62 44.70 42.30 44.84 2,652,685 117,868,172 44.434 44.70 44.62 44.70 42.30 44.84 2,652,685 44.434 1.92%
2026-01-27 0 43.86 43.84 43.86 43.22 44.24 1,744,918 76,580,970 43.888 43.86 43.84 43.86 43.22 44.24 1,744,918 43.888 -0.32%
2026-01-26 0 44.00 43.98 44.00 43.82 45.34 2,815,134 124,790,545 44.329 44.00 43.98 44.00 43.82 45.34 2,815,134 44.328 -1.79%
2026-01-23 0 44.80 44.70 44.80 43.66 44.88 2,818,863 125,617,963 44.563 44.80 44.70 44.80 43.66 44.88 2,818,863 44.563 3.75%
2026-01-22 0 43.18 43.16 43.18 42.68 43.46 1,865,056 80,417,494 43.118 43.18 43.16 43.18 42.68 43.46 1,865,056 43.118 0.37%
2026-01-21 0 43.02 42.92 43.02 42.06 43.12 2,456,514 105,187,417 42.820 43.02 42.92 43.02 42.06 43.12 2,456,514 42.820 1.22%
2026-01-20 0 42.50 42.48 42.50 42.36 42.92 2,443,247 103,871,498 42.514 42.50 42.48 42.50 42.36 42.92 2,443,247 42.514 -0.70%
2026-01-19 0 42.80 42.70 42.80 42.48 43.86 3,250,695 139,129,797 42.800 42.80 42.70 42.80 42.48 43.86 3,250,695 42.800 -2.73%
2026-01-16 0 44.00 43.88 44.00 43.78 44.38 2,119,517 93,228,777 43.986 44.00 43.88 44.00 43.78 44.38 2,119,517 43.986 -0.09%
2026-01-15 0 44.04 43.98 44.04 43.60 44.82 2,305,603 101,637,356 44.083 44.04 43.98 44.04 43.60 44.82 2,305,603 44.083 -1.61%
2026-01-14 0 44.76 44.76 44.78 44.16 45.48 4,060,409 181,783,439 44.770 44.76 44.76 44.78 44.16 45.48 4,060,409 44.770 -1.71%
2026-01-13 0 45.54 45.54 45.58 45.40 46.96 3,903,920 178,938,393 45.836 45.54 45.54 45.58 45.40 46.96 3,903,920 45.836 0.00%
2026-01-09 0 45.54 45.40 45.54 45.20 46.50 3,981,428 181,706,912 45.639 45.54 45.40 45.54 45.20 46.50 3,981,428 45.639 1.92%
2026-01-08 0 44.68 44.60 44.68 43.88 45.00 1,914,397 85,014,167 44.408 44.68 44.60 44.68 43.88 45.00 1,914,397 44.408 0.54%
2026-01-07 0 44.44 44.42 44.44 44.14 44.86 3,123,955 138,711,309 44.403 44.44 44.42 44.44 44.14 44.86 3,123,955 44.402 -0.80%
2026-01-06 0 44.80 44.78 44.80 44.46 45.00 2,724,378 122,006,936 44.783 44.80 44.78 44.80 44.46 45.00 2,724,378 44.783 2.05%
2026-01-05 0 43.90 43.90 43.92 43.70 45.26 2,827,633 124,768,842 44.125 43.90 43.90 43.92 43.70 45.26 2,827,633 44.125 3.93%
2025-12-31 0 42.24 42.22 42.24 42.16 43.34 978,500 41,477,933 42.389 42.24 42.22 42.24 42.16 43.34 978,500 42.389 -2.49%
2025-12-30 0 43.32 43.30 43.32 42.62 43.46 2,459,193 106,297,321 43.225 43.32 43.30 43.32 42.62 43.46 2,459,193 43.224 1.21%
2025-12-29 0 42.80 42.80 42.82 42.78 43.58 1,343,829 57,861,660 43.057 42.80 42.80 42.82 42.78 43.58 1,343,829 43.057 -1.79%
2025-12-24 0 43.58 43.42 43.58 43.36 43.76 427,192 18,603,591 43.549 43.58 43.42 43.58 43.36 43.76 427,192 43.549 0.14%
2025-12-23 0 43.52 43.48 43.52 43.34 43.98 1,270,078 55,347,785 43.578 43.52 43.48 43.52 43.34 43.98 1,270,078 43.578 0.55%
2025-12-22 0 43.28 43.04 43.28 42.82 43.70 1,769,315 76,315,457 43.133 43.28 43.04 43.28 42.82 43.70 1,769,315 43.133 0.14%
2025-12-19 0 43.22 43.18 43.22 42.84 43.36 2,050,099 88,469,048 43.154 43.22 43.18 43.22 42.84 43.36 2,050,099 43.154 -0.32%
2025-12-18 0 43.36 43.36 43.38 42.74 43.50 2,601,121 112,642,669 43.305 43.36 43.36 43.38 42.74 43.50 2,601,121 43.305 1.45%
2025-12-17 0 42.74 42.58 42.74 42.18 42.74 1,456,343 62,097,981 42.640 42.74 42.58 42.74 42.18 42.74 1,456,343 42.640 0.66%
2025-12-16 0 42.46 42.44 42.46 41.90 43.22 2,324,488 98,554,038 42.398 42.46 42.44 42.46 41.90 43.22 2,324,488 42.398 -1.71%
2025-12-15 0 43.20 43.14 43.20 41.90 43.28 4,113,855 177,056,547 43.039 43.20 43.14 43.20 41.90 43.28 4,113,855 43.039 2.81%
2025-12-12 0 42.02 41.92 42.02 40.70 42.30 4,132,848 173,317,598 41.937 42.02 41.92 42.02 40.70 42.30 4,132,848 41.937 0.38%
2025-12-11 0 41.86 41.86 41.88 41.66 42.28 1,797,347 75,244,596 41.864 41.86 41.86 41.88 41.66 42.28 1,797,347 41.864 0.19%
2025-12-10 0 41.78 41.70 41.78 41.28 41.86 2,600,267 108,236,638 41.625 41.78 41.70 41.78 41.28 41.86 2,600,267 41.625 0.00%
2025-12-09 0 41.78 41.76 41.78 41.56 42.26 3,012,861 125,894,750 41.786 41.78 41.76 41.78 41.56 42.26 3,012,861 41.786 0.24%
2025-12-08 0 41.68 41.66 41.68 41.16 42.56 5,627,847 234,776,231 41.717 41.68 41.66 41.68 41.16 42.56 5,627,847 41.717 0.68%
2025-12-05 0 41.40 41.40 41.42 40.18 41.40 7,381,160 304,327,523 41.230 41.40 41.40 41.42 40.18 41.40 7,381,160 41.230 2.78%
2025-12-04 0 40.28 40.26 40.28 39.52 40.50 3,228,126 128,823,030 39.906 40.28 40.26 40.28 39.52 40.50 3,228,126 39.906 -0.59%
2025-12-03 0 40.52 40.48 40.52 40.42 41.22 2,229,613 90,480,213 40.581 40.52 40.48 40.52 40.42 41.22 2,229,613 40.581 -2.36%
2025-12-02 0 41.50 41.48 41.50 41.14 42.08 3,579,689 148,301,167 41.429 41.50 41.48 41.50 41.14 42.08 3,579,689 41.429 -0.48%
2025-12-01 0 41.70 41.68 41.70 40.16 41.96 6,407,758 266,212,582 41.545 41.70 41.68 41.70 40.16 41.96 6,407,758 41.545 3.47%
2025-11-28 0 40.30 40.30 40.32 39.76 40.46 2,750,447 110,880,621 40.314 40.30 40.30 40.32 39.76 40.46 2,750,447 40.314 0.45%
2025-11-27 0 40.12 40.10 40.12 39.42 40.48 2,623,800 105,238,996 40.109 40.12 40.10 40.12 39.42 40.48 2,623,800 40.109 1.78%
2025-11-26 0 39.42 39.40 39.42 39.36 39.86 1,403,810 55,523,192 39.552 39.42 39.40 39.42 39.36 39.86 1,403,810 39.552 0.82%
2025-11-25 0 39.10 39.10 39.12 39.02 39.88 3,544,542 139,510,827 39.359 39.10 39.10 39.12 39.02 39.88 3,544,542 39.359 -1.21%
2025-11-24 0 39.58 39.56 39.58 39.56 40.42 12,797,082 507,497,273 39.657 39.58 39.56 39.58 39.56 40.42 12,797,082 39.657 0.97%
2025-11-21 0 39.20 39.16 39.20 39.10 40.26 4,375,557 172,749,249 39.481 39.20 39.16 39.20 39.10 40.26 4,375,557 39.481 -4.39%
2025-11-20 0 41.00 40.94 41.00 40.76 41.82 3,683,810 151,316,887 41.076 41.00 40.94 41.00 40.76 41.82 3,683,810 41.076 -0.24%
2025-11-19 0 41.10 41.06 41.10 40.74 41.56 3,012,049 123,635,594 41.047 41.10 41.06 41.10 40.74 41.56 3,012,049 41.047 1.28%
2025-11-18 0 40.58 40.54 40.58 40.28 41.40 4,082,170 165,703,035 40.592 40.58 40.54 40.58 40.28 41.40 4,082,170 40.592 -2.17%
2025-11-17 0 41.48 41.46 41.48 41.18 41.66 4,760,129 196,929,434 41.371 41.48 41.46 41.48 41.18 41.66 4,760,129 41.371 -0.77%
2025-11-14 0 41.80 41.78 41.80 41.64 42.58 2,236,694 93,923,054 41.992 41.80 41.78 41.80 41.64 42.58 2,236,694 41.992 -1.92%
2025-11-13 0 42.62 42.58 42.62 42.14 43.06 4,285,489 182,076,068 42.487 42.62 42.58 42.62 42.14 43.06 4,285,489 42.487 -1.89%
2025-11-12 0 43.44 43.44 43.46 43.18 43.82 3,404,314 148,075,440 43.496 43.44 43.44 43.46 43.18 43.82 3,404,314 43.496 -0.23%
2025-11-11 0 43.54 43.54 43.56 43.30 44.28 4,624,800 201,418,145 43.552 43.54 43.54 43.56 43.30 44.28 4,624,800 43.552 0.37%
2025-11-10 0 43.38 43.36 43.38 42.32 43.62 3,778,449 163,376,608 43.239 43.38 43.36 43.38 42.32 43.62 3,778,449 43.239 3.63%
2025-11-07 0 41.86 41.82 41.86 41.76 43.38 7,324,634 309,105,889 42.201 41.86 41.82 41.86 41.76 43.38 7,324,634 42.201 -4.95%
2025-11-06 0 44.04 44.02 44.04 43.42 44.42 3,486,885 152,908,893 43.853 44.04 44.02 44.04 43.42 44.42 3,486,885 43.853 -0.86%
2025-11-05 0 44.42 44.40 44.42 43.66 45.04 3,868,316 170,712,407 44.131 44.42 44.40 44.42 43.66 45.04 3,868,316 44.131 -3.18%
2025-11-04 0 45.88 45.84 45.88 45.54 46.54 4,412,480 203,142,763 46.038 45.88 45.84 45.88 45.54 46.54 4,412,480 46.038 -0.13%
2025-11-03 0 45.94 45.92 45.94 45.44 46.70 4,350,635 199,683,872 45.898 45.94 45.92 45.94 45.44 46.70 4,350,635 45.898 -1.63%
2025-10-31 0 46.70 46.68 46.70 46.16 47.08 5,876,445 274,659,364 46.739 46.70 46.68 46.70 46.16 47.08 5,876,445 46.739 2.14%
2025-10-30 0 45.72 45.70 45.72 45.20 46.72 11,399,305 523,328,620 45.909 45.72 45.70 45.72 45.20 46.72 11,399,305 45.909 -2.27%
2025-10-28 0 46.78 46.74 46.78 46.52 47.56 5,312,241 248,605,731 46.799 46.78 46.74 46.78 46.52 47.56 5,312,241 46.799 -0.97%
2025-10-27 0 47.24 47.20 47.24 46.14 47.84 6,074,850 287,791,159 47.374 47.24 47.20 47.24 46.14 47.84 6,074,850 47.374 0.98%
2025-10-24 0 46.78 46.74 46.78 46.54 47.24 3,859,321 180,637,443 46.806 46.78 46.74 46.78 46.54 47.24 3,859,321 46.805 -0.09%
2025-10-23 0 46.82 46.80 46.82 46.04 47.26 3,522,819 163,996,503 46.553 46.82 46.80 46.82 46.04 47.26 3,522,819 46.553 0.82%
2025-10-22 0 46.44 46.40 46.44 46.28 47.28 7,016,456 326,916,755 46.593 46.44 46.40 46.44 46.28 47.28 7,016,456 46.593 1.53%
2025-10-21 0 45.74 45.72 45.74 44.62 45.80 4,301,671 194,826,278 45.291 45.74 45.72 45.74 44.62 45.80 4,301,671 45.291 3.30%
2025-10-20 0 44.28 44.24 44.28 43.90 45.06 4,471,314 197,761,250 44.229 44.28 44.24 44.28 43.90 45.06 4,471,314 44.229 2.41%
2025-10-17 0 43.24 43.22 43.24 43.00 44.60 10,809,583 469,768,291 43.459 43.24 43.22 43.24 43.00 44.60 10,809,583 43.459 -5.38%
2025-10-16 0 45.70 45.68 45.70 44.36 45.88 20,052,234 900,994,272 44.932 45.70 45.68 45.70 44.36 45.88 20,052,234 44.932 8.86%
2025-10-15 0 41.98 41.98 42.00 40.40 42.16 4,760,975 198,381,991 41.668 41.98 41.98 42.00 40.40 42.16 4,760,975 41.668 4.27%
2025-10-14 0 40.26 40.14 40.26 39.98 41.40 4,896,573 198,826,780 40.605 40.26 40.14 40.26 39.98 41.40 4,896,573 40.605 -0.15%
2025-10-13 0 40.32 40.30 40.32 39.86 40.66 9,956,392 399,953,544 40.171 40.32 40.30 40.32 39.86 40.66 9,956,392 40.171 -3.63%
2025-10-10 0 41.84 41.82 41.84 41.42 42.20 5,018,720 209,354,571 41.715 41.84 41.82 41.84 41.42 42.20 5,018,720 41.715 0.24%
2025-10-09 0 41.74 41.74 41.76 41.40 42.22 4,089,486 171,067,037 41.831 41.74 41.74 41.76 41.40 42.22 4,089,486 41.831 2.00%
2025-10-08 0 40.92 40.90 40.92 40.14 40.92 2,867,979 116,371,619 40.576 40.92 40.90 40.92 40.14 40.92 2,867,979 40.576 0.29%
2025-10-06 0 40.80 40.70 40.80 40.48 42.20 2,768,210 112,946,288 40.801 40.80 40.70 40.80 40.48 42.20 2,768,210 40.801 -1.88%
2025-10-03 0 41.58 41.54 41.58 41.24 41.90 2,845,900 118,282,798 41.563 41.58 41.54 41.58 41.24 41.90 2,845,900 41.563 -2.26%
2025-10-02 0 42.54 42.52 42.54 41.96 42.80 5,531,440 235,099,985 42.503 42.54 42.52 42.54 41.96 42.80 5,531,440 42.502 0.66%
2025-09-30 0 42.26 42.22 42.26 41.56 42.26 5,709,102 239,680,734 41.982 42.26 42.22 42.26 41.56 42.26 5,709,102 41.982 -0.70%
2025-09-29 0 42.56 42.48 42.56 40.36 42.72 8,745,428 367,133,593 41.980 42.56 42.48 42.56 40.36 42.72 8,745,428 41.980 7.86%
2025-09-26 0 39.46 39.40 39.46 39.32 40.18 3,743,114 148,823,863 39.759 39.46 39.40 39.46 39.32 40.18 3,743,114 39.759 -0.15%
2025-09-25 0 39.52 39.50 39.52 39.20 40.00 4,071,516 160,656,684 39.459 39.52 39.50 39.52 39.20 40.00 4,071,516 39.459 -1.05%
2025-09-24 0 39.94 39.92 39.94 39.40 40.34 3,641,074 145,220,984 39.884 39.94 39.92 39.94 39.40 40.34 3,641,074 39.884 -1.72%
2025-09-23 0 40.64 40.62 40.64 40.16 41.18 6,858,870 278,395,722 40.589 40.64 40.62 40.64 40.16 41.18 6,858,870 40.589 1.85%
2025-09-22 0 39.90 39.90 39.92 39.64 41.02 3,934,684 157,866,673 40.122 39.90 39.90 39.92 39.64 41.02 3,934,684 40.122 -2.73%
2025-09-19 0 41.02 40.98 41.02 40.70 41.46 3,378,600 138,597,989 41.022 41.02 40.98 41.02 40.70 41.46 3,378,600 41.022 -0.68%
2025-09-18 0 41.30 41.28 41.30 40.74 43.00 5,377,966 223,107,978 41.486 41.30 41.28 41.30 40.74 43.00 5,377,966 41.486 -2.36%
2025-09-17 0 42.30 42.24 42.30 41.00 42.64 5,877,773 247,761,993 42.152 42.30 42.24 42.30 41.00 42.64 5,877,773 42.152 2.72%
2025-09-16 0 41.18 41.14 41.18 40.38 41.46 3,612,567 148,354,369 41.066 41.18 41.14 41.18 40.38 41.46 3,612,567 41.066 -1.58%
2025-09-15 0 41.84 41.82 41.84 41.46 42.32 4,018,192 168,282,998 41.880 41.84 41.82 41.84 41.46 42.32 4,018,192 41.880 0.63%
2025-09-12 0 41.58 41.56 41.58 41.44 42.84 8,147,707 341,680,679 41.936 41.58 41.56 41.58 41.44 42.84 8,147,707 41.936 -2.30%
2025-09-11 0 42.56 42.56 42.58 41.60 43.22 12,740,888 543,693,067 42.673 42.56 42.56 42.58 41.60 43.22 12,740,888 42.673 3.05%
2025-09-10 0 41.30 41.26 41.30 39.78 41.46 13,110,703 537,151,265 40.970 41.30 41.26 41.30 39.78 41.46 13,110,703 40.970 2.23%
2025-09-09 0 40.40 40.38 40.40 39.04 40.70 10,498,816 421,925,551 40.188 40.40 40.38 40.40 39.04 40.70 10,498,816 40.188 5.43%
2025-09-08 0 38.32 38.30 38.32 37.72 38.40 2,387,264 90,972,407 38.107 38.32 38.30 38.32 37.72 38.40 2,387,264 38.107 1.75%
2025-09-05 0 37.66 37.62 37.66 37.50 38.18 3,275,462 123,549,350 37.720 37.66 37.62 37.66 37.50 38.18 3,275,462 37.720 -1.52%
2025-09-04 0 38.24 38.16 38.24 37.86 39.70 4,400,180 168,723,990 38.345 38.24 38.16 38.24 37.86 39.70 4,400,180 38.345 -0.42%
2025-09-03 0 38.40 38.36 38.40 37.86 39.00 3,193,700 122,225,677 38.271 38.40 38.36 38.40 37.86 39.00 3,193,700 38.271 1.16%
2025-09-02 0 37.96 37.92 37.96 37.80 38.62 4,403,870 168,194,829 38.193 37.96 37.92 37.96 37.80 38.62 4,403,870 38.193 -0.16%
2025-09-01 0 38.02 38.02 38.04 37.28 38.10 3,963,548 150,042,133 37.856 38.02 38.02 38.04 37.28 38.10 3,963,548 37.856 3.99%
2025-08-29 0 36.56 36.56 36.60 36.36 37.14 6,217,506 228,922,471 36.819 36.56 36.56 36.60 36.36 37.14 6,217,506 36.819 1.11%
2025-08-28 0 36.16 36.16 36.18 35.80 36.94 3,523,563 127,281,896 36.123 36.16 36.16 36.18 35.80 36.94 3,523,563 36.123 0.95%
2025-08-27 0 35.82 35.82 35.84 35.74 36.88 5,780,218 209,614,772 36.264 35.82 35.82 35.84 35.74 36.88 5,780,218 36.264 -2.13%
2025-08-26 0 36.60 36.60 36.68 36.38 37.64 8,051,010 295,667,633 36.724 36.60 36.60 36.68 36.38 37.64 8,051,010 36.724 -2.87%
2025-08-25 0 37.68 37.66 37.68 36.98 37.88 4,668,790 175,667,070 37.626 37.68 37.66 37.68 36.98 37.88 4,668,790 37.626 1.89%
2025-08-22 0 36.98 36.90 36.98 36.48 37.00 1,977,853 72,794,843 36.805 36.98 36.90 36.98 36.48 37.00 1,977,853 36.805 0.87%
2025-08-21 0 36.66 36.64 36.66 36.22 37.10 5,131,313 187,546,677 36.550 36.66 36.64 36.66 36.22 37.10 5,131,313 36.549 0.11%
2025-08-20 0 36.62 36.62 36.64 35.84 37.00 5,375,944 195,549,769 36.375 36.62 36.62 36.64 35.84 37.00 5,375,944 36.375 -1.03%
2025-08-19 0 37.00 36.98 37.00 36.94 38.04 8,616,872 321,504,698 37.311 37.00 36.98 37.00 36.94 38.04 8,616,872 37.311 -2.22%
2025-08-18 0 37.84 37.84 37.88 37.68 38.92 7,254,980 277,049,833 38.188 37.84 37.84 37.88 37.68 38.92 7,254,980 38.188 0.42%
2025-08-15 0 37.68 37.64 37.68 36.40 38.08 9,683,345 363,205,580 37.508 37.68 37.64 37.68 36.40 38.08 9,683,345 37.508 3.23%
2025-08-14 0 36.50 36.50 36.52 36.26 37.06 3,914,010 143,047,252 36.548 36.50 36.50 36.52 36.26 37.06 3,914,010 36.547 0.27%
2025-08-13 0 36.40 36.38 36.40 35.94 36.40 4,264,683 154,386,971 36.201 36.40 36.38 36.40 35.94 36.40 4,264,683 36.201 1.51%
2025-08-12 0 35.86 35.76 35.86 35.52 36.36 3,631,584 129,910,257 35.772 35.86 35.76 35.86 35.52 36.36 3,631,584 35.772 -0.33%
2025-08-11 0 35.98 35.96 35.98 35.54 36.20 3,655,625 131,492,597 35.970 35.98 35.96 35.98 35.54 36.20 3,655,625 35.970 0.84%
2025-08-08 0 35.68 35.64 35.68 35.54 36.14 4,162,463 148,980,793 35.792 35.68 35.64 35.68 35.54 36.14 4,162,463 35.791 -0.94%
2025-08-07 0 36.02 36.00 36.02 35.72 36.32 4,028,700 145,091,736 36.015 36.02 36.00 36.02 35.72 36.32 4,028,700 36.015 -0.17%
2025-08-06 0 36.08 36.08 36.10 35.98 36.70 4,344,947 157,267,919 36.196 36.08 36.08 36.10 35.98 36.70 4,344,947 36.196 -0.11%
2025-08-05 0 36.12 36.10 36.12 36.02 36.78 6,684,000 242,680,107 36.308 36.12 36.10 36.12 36.02 36.78 6,684,000 36.308 -1.26%
2025-08-04 0 36.58 36.58 36.60 34.98 36.68 8,266,850 299,014,038 36.170 36.58 36.58 36.60 34.98 36.68 8,266,850 36.170 6.49%
2025-08-01 0 34.35 34.30 34.35 34.20 35.25 8,755,865 302,523,537 34.551 34.35 34.30 34.35 34.20 35.25 8,755,865 34.551 -1.86%
2025-07-31 0 35.00 34.95 35.00 34.80 36.70 15,238,415 537,514,395 35.274 35.00 34.95 35.00 34.80 36.70 15,238,415 35.274 -4.11%
2025-07-30 0 36.50 36.45 36.50 36.35 37.70 7,725,245 284,996,023 36.892 36.50 36.45 36.50 36.35 37.70 7,725,245 36.892 -1.75%
2025-07-29 0 37.15 37.15 37.20 36.55 37.30 5,288,317 195,540,930 36.976 37.15 37.15 37.20 36.55 37.30 5,288,317 36.976 0.27%
2025-07-28 0 37.05 37.05 37.10 36.75 37.70 7,818,810 290,515,478 37.156 37.05 37.05 37.10 36.75 37.70 7,818,810 37.156 3.20%
2025-07-25 0 35.90 35.85 35.90 35.70 36.60 12,768,939 460,418,649 36.058 35.90 35.85 35.90 35.70 36.60 12,768,939 36.058 -3.36%
2025-07-24 0 37.15 37.10 37.15 36.75 37.75 7,165,221 266,371,462 37.176 37.15 37.10 37.15 36.75 37.75 7,165,221 37.176 -1.72%
2025-07-23 0 37.80 37.75 37.80 37.05 38.00 10,607,358 399,538,195 37.666 37.80 37.75 37.80 37.05 38.00 10,607,358 37.666 2.86%
2025-07-22 0 36.75 36.75 36.80 36.25 37.35 12,362,831 455,296,825 36.828 36.75 36.75 36.80 36.25 37.35 12,362,831 36.828 -4.92%
2025-07-21 0 38.65 38.65 38.70 38.55 40.05 9,998,829 389,604,029 38.965 38.65 38.65 38.70 38.55 40.05 9,998,829 38.965 -3.13%
2025-07-18 0 39.90 39.90 39.95 39.60 40.70 6,428,523 258,755,694 40.251 39.90 39.90 39.95 39.60 40.70 6,428,523 40.251 1.01%
2025-07-17 0 39.50 39.45 39.50 39.25 40.50 6,638,869 262,610,702 39.557 39.50 39.45 39.50 39.25 40.50 6,638,869 39.557 -2.47%
2025-07-16 0 40.50 40.45 40.50 40.35 41.80 7,226,288 295,705,988 40.921 40.50 40.45 40.50 40.35 41.80 7,226,288 40.921 -0.49%
2025-07-15 0 40.70 40.65 40.70 40.05 40.85 9,108,606 369,013,384 40.513 40.70 40.65 40.70 40.05 40.85 9,108,606 40.513 -0.73%
2025-07-14 0 41.00 40.95 41.00 40.55 41.65 2,846,435 116,784,935 41.029 41.00 40.95 41.00 40.55 41.65 2,846,435 41.028 -0.73%
2025-07-11 0 41.30 41.25 41.30 41.20 42.50 5,227,022 218,616,736 41.824 41.30 41.25 41.30 41.20 42.50 5,227,022 41.824 -0.72%
2025-07-10 0 41.60 41.55 41.60 41.15 41.95 4,670,181 193,655,048 41.466 41.60 41.55 41.60 41.15 41.95 4,670,181 41.466 -0.60%
2025-07-09 0 41.85 41.85 41.90 40.40 42.45 5,835,847 244,093,537 41.827 41.85 41.85 41.90 40.40 42.45 5,835,847 41.827 1.45%
2025-07-08 0 41.25 41.20 41.25 39.90 42.20 5,392,046 222,084,727 41.188 41.25 41.20 41.25 39.90 42.20 5,392,046 41.187 3.00%
2025-07-07 0 40.05 40.00 40.05 39.80 40.95 2,315,299 92,635,844 40.010 40.05 40.00 40.05 39.80 40.95 2,315,299 40.010 -0.87%
2025-07-04 0 40.40 40.35 40.40 40.00 40.75 2,423,188 97,816,175 40.367 40.40 40.35 40.40 40.00 40.75 2,423,188 40.367 -0.49%
2025-07-03 0 40.60 40.55 40.60 40.15 41.45 6,768,092 274,537,466 40.564 40.60 40.55 40.60 40.15 41.45 6,768,092 40.563 -2.99%
2025-07-02 0 41.85 41.80 41.85 40.95 42.65 5,521,725 229,479,000 41.559 41.85 41.80 41.85 40.95 42.65 5,521,725 41.559 -0.71%
2025-06-30 0 42.15 42.10 42.15 41.95 42.95 3,121,155 132,297,564 42.387 42.15 42.10 42.15 41.95 42.95 3,121,155 42.387 0.48%
2025-06-27 0 41.95 41.90 41.95 41.40 43.00 4,720,996 197,857,457 41.910 41.95 41.90 41.95 41.40 43.00 4,720,996 41.910 -2.10%
2025-06-26 0 42.85 42.85 42.90 41.50 43.20 10,443,510 445,956,073 42.702 42.85 42.85 42.90 41.50 43.20 10,443,510 42.702 -3.27%
2025-06-25 0 44.30 44.25 44.30 42.10 45.50 19,829,055 876,442,394 44.200 44.30 44.25 44.30 42.10 45.50 19,829,055 44.200 8.85%
2025-06-24 0 40.70 40.65 40.70 37.85 41.05 8,369,768 337,473,806 40.321 40.70 40.65 40.70 37.85 41.05 8,369,768 40.321 8.68%
2025-06-23 0 37.45 37.45 37.50 36.40 37.70 2,158,113 80,306,145 37.211 37.45 37.45 37.50 36.40 37.70 2,158,113 37.211 1.90%
2025-06-20 0 36.75 36.60 36.75 35.75 36.75 5,193,035 189,878,480 36.564 36.75 36.60 36.75 35.75 36.75 5,193,035 36.564 2.37%
2025-06-19 0 35.90 35.85 35.90 35.80 36.65 2,700,924 97,713,256 36.178 35.90 35.85 35.90 35.80 36.65 2,700,924 36.178 -2.58%
2025-06-18 0 36.85 36.80 36.85 36.65 38.15 3,789,420 140,179,310 36.992 36.85 36.80 36.85 36.65 38.15 3,789,420 36.992 -1.99%
2025-06-17 0 37.60 37.60 37.65 36.65 37.75 2,695,704 100,987,234 37.462 37.60 37.60 37.65 36.65 37.75 2,695,704 37.462 2.17%
2025-06-16 0 36.80 36.75 36.80 36.05 36.85 2,821,053 103,012,738 36.516 36.80 36.75 36.80 36.05 36.85 2,821,053 36.516 0.55%
2025-06-13 0 36.60 36.60 36.65 36.50 37.35 3,702,609 136,100,842 36.758 36.60 36.60 36.65 36.50 37.35 3,702,609 36.758 -1.88%
2025-06-12 0 37.30 37.30 37.35 37.10 37.95 2,418,228 90,537,803 37.440 37.30 37.30 37.35 37.10 37.95 2,418,228 37.440 -2.48%
2025-06-11 0 38.25 38.25 38.30 37.75 39.00 3,912,717 149,284,450 38.154 38.25 38.25 38.30 37.75 39.00 3,912,717 38.154 1.46%
2025-06-10 0 37.70 37.70 37.75 37.25 38.45 3,566,583 134,833,427 37.805 37.70 37.70 37.75 37.25 38.45 3,566,583 37.805 0.80%
2025-06-09 0 37.40 37.40 37.45 36.25 37.90 3,784,979 140,978,424 37.247 37.40 37.40 37.45 36.25 37.90 3,784,979 37.247 2.19%
2025-06-06 0 36.60 36.55 36.60 36.30 37.70 4,915,311 180,377,662 36.697 36.60 36.55 36.60 36.30 37.70 4,915,311 36.697 -0.41%
2025-06-05 0 36.75 36.70 36.75 36.10 37.10 3,109,078 114,058,227 36.686 36.75 36.70 36.75 36.10 37.10 3,109,078 36.686 2.51%
2025-06-04 0 35.85 35.80 35.85 35.45 36.65 3,841,412 138,445,477 36.040 35.85 35.80 35.85 35.45 36.65 3,841,412 36.040 -0.14%
2025-06-03 0 35.90 35.85 35.90 35.40 36.70 6,328,373 227,301,973 35.918 35.90 35.85 35.90 35.40 36.70 6,328,373 35.918 -0.42%
2025-06-02 0 36.05 36.05 36.10 35.30 37.00 11,538,700 418,606,652 36.279 36.05 36.05 36.10 35.30 37.00 11,538,700 36.278 -3.09%
2025-05-30 0 37.20 37.15 37.20 37.15 38.25 25,974,910 967,259,451 37.238 37.20 37.15 37.20 37.15 38.25 25,974,910 37.238 -3.63%
2025-05-29 0 38.60 38.60 38.65 36.70 39.20 9,509,011 363,415,892 38.218 38.60 38.60 38.65 36.70 39.20 9,509,011 38.218 4.32%
2025-05-28 0 37.00 36.95 37.00 36.25 37.00 3,534,733 129,587,728 36.661 37.00 36.95 37.00 36.25 37.00 3,534,733 36.661 -0.94%
2025-05-27 0 37.35 37.30 37.35 35.95 37.45 5,950,047 219,946,270 36.966 37.35 37.30 37.35 35.95 37.45 5,950,047 36.965 2.89%
2025-05-26 0 36.30 36.25 36.30 35.80 36.85 3,758,428 136,649,174 36.358 36.30 36.25 36.30 35.80 36.85 3,758,428 36.358 -0.55%
2025-05-23 0 36.50 36.45 36.50 36.25 37.15 4,681,713 171,234,312 36.575 36.50 36.45 36.50 36.25 37.15 4,681,713 36.575 -0.68%
2025-05-22 0 36.75 36.70 36.75 36.50 37.60 4,567,120 168,270,645 36.844 36.75 36.70 36.75 36.50 37.60 4,567,120 36.844 -2.26%
2025-05-21 0 37.60 37.55 37.60 37.40 38.05 3,203,014 120,603,259 37.653 37.60 37.55 37.60 37.40 38.05 3,203,014 37.653 -0.40%
2025-05-20 0 37.75 37.70 37.75 37.35 38.10 3,355,194 126,650,851 37.748 37.75 37.70 37.75 37.35 38.10 3,355,194 37.748 -0.53%
2025-05-19 0 37.95 37.80 37.95 37.60 38.35 2,722,243 103,547,500 38.038 37.95 37.80 37.95 37.60 38.35 2,722,243 38.038 -0.78%
2025-05-16 0 38.25 38.20 38.25 37.70 38.45 2,866,085 109,330,364 38.146 38.25 38.20 38.25 37.70 38.45 2,866,085 38.146 -0.52%
2025-05-15 0 38.45 38.40 38.45 38.20 39.10 3,808,556 146,893,299 38.569 38.45 38.40 38.45 38.20 39.10 3,808,556 38.569 -0.26%
2025-05-14 0 38.55 38.50 38.55 37.60 38.60 3,997,551 152,863,941 38.239 38.55 38.50 38.55 37.60 38.60 3,997,551 38.239 1.05%
2025-05-13 0 38.15 38.10 38.15 37.00 38.30 4,280,553 162,539,553 37.972 38.15 38.10 38.15 37.00 38.30 4,280,553 37.972 1.19%
2025-05-12 0 37.70 37.70 37.75 36.65 38.30 4,405,625 165,369,359 37.536 37.70 37.70 37.75 36.65 38.30 4,405,625 37.536 2.86%
2025-05-09 0 36.65 36.60 36.65 36.05 36.70 3,513,785 127,989,056 36.425 36.65 36.60 36.65 36.05 36.70 3,513,785 36.425 -0.81%
2025-05-08 0 36.95 36.90 36.95 36.10 37.15 6,616,930 242,470,717 36.644 36.95 36.90 36.95 36.10 37.15 6,616,930 36.644 -1.60%
2025-05-07 0 37.55 37.50 37.55 37.00 39.00 6,502,674 243,932,908 37.513 37.55 37.50 37.55 37.00 39.00 6,502,674 37.513 0.27%
2025-05-06 0 37.45 37.40 37.45 37.30 39.00 4,666,400 176,533,935 37.831 37.45 37.40 37.45 37.30 39.00 4,666,400 37.831 -3.97%
2025-05-02 0 39.00 38.95 39.00 37.55 39.25 6,160,167 238,713,039 38.751 39.00 38.95 39.00 37.55 39.25 6,160,167 38.751 1.83%
2025-04-30 0 38.30 38.25 38.30 37.55 38.50 5,258,254 200,352,023 38.102 38.30 38.25 38.30 37.55 38.50 5,258,254 38.102 2.00%
2025-04-29 0 37.55 37.50 37.55 36.00 37.85 7,967,200 297,041,411 37.283 37.55 37.50 37.55 36.00 37.85 7,967,200 37.283 3.16%
2025-04-28 0 36.40 36.35 36.40 35.80 37.20 3,708,482 135,017,837 36.408 36.40 36.35 36.40 35.80 37.20 3,708,482 36.408 0.55%
2025-04-25 0 36.20 36.10 36.20 35.20 37.50 8,984,033 326,047,312 36.292 36.20 36.10 36.20 35.20 37.50 8,984,033 36.292 0.42%
2025-04-24 0 36.05 36.05 36.10 34.20 37.65 12,162,111 443,259,708 36.446 36.05 36.05 36.10 34.20 37.65 12,162,111 36.446 1.69%
2025-04-23 0 35.45 35.40 35.45 34.35 35.70 3,986,723 140,249,608 35.179 35.45 35.40 35.45 34.35 35.70 3,986,723 35.179 3.05%
2025-04-22 0 34.40 34.40 34.45 33.20 34.70 9,337,540 317,003,982 33.949 34.40 34.40 34.45 33.20 34.70 9,337,540 33.949 -2.69%
2025-04-17 0 35.35 35.30 35.35 34.00 35.35 5,956,812 208,903,569 35.070 35.35 35.30 35.35 34.00 35.35 5,956,812 35.070 3.97%
2025-04-16 0 34.00 33.95 34.00 33.40 35.10 6,533,851 222,250,329 34.015 34.00 33.95 34.00 33.40 35.10 6,533,851 34.015 -3.95%
2025-04-15 0 35.40 35.35 35.40 33.85 35.55 7,749,307 271,947,001 35.093 35.40 35.35 35.40 33.85 35.55 7,749,307 35.093 3.66%
2025-04-14 0 34.15 34.15 34.20 33.40 34.35 9,049,314 306,246,697 33.842 34.15 34.15 34.20 33.40 34.35 9,049,314 33.842 0.44%
2025-04-11 0 34.00 33.95 34.00 33.00 34.40 7,380,197 249,477,045 33.804 34.00 33.95 34.00 33.00 34.40 7,380,197 33.804 1.19%
2025-04-10 0 33.60 33.55 33.60 32.15 34.45 8,181,072 274,028,657 33.495 33.60 33.55 33.60 32.15 34.45 8,181,072 33.495 -0.88%
2025-04-09 0 33.90 33.85 33.90 31.20 34.35 6,795,603 224,432,908 33.026 33.90 33.85 33.90 31.20 34.35 6,795,603 33.026 0.89%
2025-04-08 0 33.60 33.60 33.65 32.85 34.70 8,870,520 298,805,415 33.685 33.60 33.60 33.65 32.85 34.70 8,870,520 33.685 2.28%
2025-04-07 0 32.85 32.80 32.85 32.70 34.35 16,135,359 538,280,712 33.360 32.85 32.80 32.85 32.70 34.35 16,135,359 33.360 -10.25%
2025-04-03 0 36.60 36.55 36.60 36.15 37.35 4,157,399 152,275,788 36.628 36.60 36.55 36.60 36.15 37.35 4,157,399 36.628 -2.79%
2025-04-02 0 37.65 37.60 37.65 37.00 37.70 2,690,134 100,546,633 37.376 37.65 37.60 37.65 37.00 37.70 2,690,134 37.376 1.76%
2025-04-01 0 37.00 37.00 37.05 36.90 38.00 4,015,020 149,722,118 37.291 37.00 37.00 37.05 36.90 38.00 4,015,020 37.291 1.23%
2025-03-31 0 36.55 36.55 36.60 36.00 36.90 3,987,579 145,501,576 36.489 36.55 36.55 36.60 36.00 36.90 3,987,579 36.489 -0.95%
2025-03-28 0 36.90 36.85 36.90 36.55 37.55 2,628,762 97,341,995 37.030 36.90 36.85 36.90 36.55 37.55 2,628,762 37.030 0.82%
2025-03-27 0 36.60 36.55 36.60 36.50 37.40 3,482,050 128,502,871 36.904 36.60 36.55 36.60 36.50 37.40 3,482,050 36.904 0.27%
2025-03-26 0 36.50 36.45 36.50 36.20 37.25 3,602,333 131,931,251 36.624 36.50 36.45 36.50 36.20 37.25 3,602,333 36.624 0.27%
2025-03-25 0 36.40 36.40 36.50 35.60 37.15 17,521,657 632,378,314 36.091 36.40 36.40 36.50 35.60 37.15 17,521,657 36.091 -2.15%
2025-03-24 0 37.20 37.15 37.20 36.05 39.95 19,056,392 707,629,453 37.133 37.20 37.15 37.20 36.05 39.95 19,056,392 37.133 -7.23%
2025-03-21 0 40.10 40.00 40.10 39.70 40.85 3,336,139 133,763,502 40.095 40.10 40.00 40.10 39.70 40.85 3,336,139 40.095 -1.23%
2025-03-20 0 40.60 40.55 40.60 40.30 41.85 3,055,193 125,328,172 41.021 40.60 40.55 40.60 40.30 41.85 3,055,193 41.021 -0.73%
2025-03-19 0 40.90 40.90 40.95 40.80 41.60 3,979,300 163,578,250 41.107 40.90 40.90 40.95 40.80 41.60 3,979,300 41.107 -1.09%
2025-03-18 0 41.35 41.30 41.35 39.25 41.75 8,703,170 356,375,516 40.948 41.35 41.30 41.35 39.25 41.75 8,703,170 40.948 6.03%
2025-03-17 0 39.00 39.00 39.05 38.70 39.85 4,183,891 164,050,882 39.210 39.00 39.00 39.05 38.70 39.85 4,183,891 39.210 -1.27%
2025-03-14 0 39.50 39.45 39.50 37.15 40.10 11,029,593 427,882,719 38.794 39.50 39.45 39.50 37.15 40.10 11,029,593 38.794 8.07%
2025-03-13 0 36.55 36.50 36.55 36.05 37.15 4,018,128 146,540,067 36.470 36.55 36.50 36.55 36.05 37.15 4,018,128 36.470 -1.62%
2025-03-12 0 37.15 37.10 37.15 36.80 38.15 3,378,162 126,185,248 37.353 37.15 37.10 37.15 36.80 38.15 3,378,162 37.353 -2.37%
2025-03-11 0 38.05 38.00 38.05 36.95 38.15 3,991,178 150,136,467 37.617 38.05 38.00 38.05 36.95 38.15 3,991,178 37.617 -0.91%
2025-03-10 0 38.40 38.35 38.40 37.40 38.60 4,244,960 162,009,899 38.165 38.40 38.35 38.40 37.40 38.60 4,244,960 38.165 0.52%
2025-03-07 0 38.20 38.15 38.20 37.25 39.10 4,821,034 184,377,698 38.244 38.20 38.15 38.20 37.25 39.10 4,821,034 38.244 0.13%
2025-03-06 0 38.15 38.15 38.20 37.45 38.60 7,627,820 290,113,502 38.034 38.15 38.15 38.20 37.45 38.60 7,627,820 38.034 4.09%
2025-03-05 0 36.65 36.60 36.65 35.95 36.95 7,207,632 263,344,754 36.537 36.65 36.60 36.65 35.95 36.95 7,207,632 36.537 2.95%
2025-03-04 0 35.60 35.60 35.70 35.20 36.00 5,427,586 193,178,820 35.592 35.60 35.60 35.70 35.20 36.00 5,427,586 35.592 -1.39%
2025-03-03 0 36.10 36.05 36.10 35.65 37.05 9,857,104 356,760,367 36.193 36.10 36.05 36.10 35.65 37.05 9,857,104 36.193 -0.96%
2025-02-28 0 36.45 36.45 36.50 36.10 37.50 16,924,192 618,448,824 36.542 36.45 36.45 36.50 36.10 37.50 16,924,192 36.542 -3.19%
2025-02-27 0 37.65 37.65 37.70 36.85 37.75 9,322,107 348,054,608 37.337 37.65 37.65 37.70 36.85 37.75 9,322,107 37.336 0.67%
2025-02-26 0 37.40 37.35 37.40 36.90 38.10 14,562,784 543,550,467 37.325 37.40 37.35 37.40 36.90 38.10 14,562,784 37.325 0.00%
2025-02-25 0 37.40 37.40 37.45 37.10 38.40 9,649,623 363,633,125 37.684 37.40 37.40 37.45 37.10 38.40 9,649,623 37.684 -5.08%
2025-02-24 0 39.40 39.35 39.40 39.00 41.00 9,143,866 362,553,811 39.650 39.40 39.35 39.40 39.00 41.00 9,143,866 39.650 -4.72%
2025-02-21 0 41.35 41.35 41.40 41.05 41.95 6,976,379 288,787,071 41.395 41.35 41.35 41.40 41.05 41.95 6,976,379 41.395 1.10%
2025-02-20 0 40.90 40.85 40.90 40.55 41.55 4,834,397 198,210,449 41.000 40.90 40.85 40.90 40.55 41.55 4,834,397 41.000 -3.08%
2025-02-19 0 42.20 42.20 42.25 41.85 42.70 4,664,240 196,664,123 42.164 42.20 42.20 42.25 41.85 42.70 4,664,240 42.164 -2.43%
2025-02-18 0 43.25 43.20 43.25 41.90 43.70 4,596,509 197,338,908 42.932 43.25 43.20 43.25 41.90 43.70 4,596,509 42.932 2.73%
2025-02-17 0 42.10 42.05 42.10 41.50 43.65 8,232,711 349,391,610 42.439 42.10 42.05 42.10 41.50 43.65 8,232,711 42.439 -0.71%
2025-02-14 0 42.40 42.35 42.40 41.25 42.50 8,492,297 355,770,081 41.893 42.40 42.35 42.40 41.25 42.50 8,492,297 41.893 6.00%
2025-02-13 0 40.00 39.95 40.00 39.95 41.10 8,173,460 332,214,960 40.646 40.00 39.95 40.00 39.95 41.10 8,173,460 40.646 -3.26%
2025-02-12 0 41.35 41.30 41.35 41.10 42.60 12,100,225 502,259,544 41.508 41.35 41.30 41.35 41.10 42.60 12,100,225 41.508 4.42%
2025-02-11 0 39.60 39.50 39.60 39.00 40.25 9,351,511 372,122,701 39.793 39.60 39.50 39.60 39.00 40.25 9,351,511 39.793 2.19%
2025-02-10 0 38.75 38.70 38.75 38.00 39.00 5,064,937 194,596,730 38.420 38.75 38.70 38.75 38.00 39.00 5,064,937 38.420 1.17%
2025-02-07 0 38.30 38.30 38.35 37.30 38.55 4,962,093 188,849,464 38.058 38.30 38.30 38.35 37.30 38.55 4,962,093 38.058 2.68%
2025-02-06 0 37.30 37.25 37.30 36.80 37.60 5,924,415 219,885,786 37.115 37.30 37.25 37.30 36.80 37.60 5,924,415 37.115 0.00%
2025-02-05 0 37.30 37.25 37.30 36.75 38.10 4,638,685 172,461,049 37.179 37.30 37.25 37.30 36.75 38.10 4,638,685 37.179 -2.10%
2025-02-04 0 38.10 38.05 38.10 37.05 39.00 7,931,650 302,690,917 38.162 38.10 38.05 38.10 37.05 39.00 7,931,650 38.162 1.87%
2025-02-03 0 37.40 37.35 37.40 36.45 37.80 5,537,765 205,090,100 37.035 37.40 37.35 37.40 36.45 37.80 5,537,765 37.035 -1.19%
2025-01-28 0 37.85 37.85 37.90 37.15 38.20 3,483,272 131,955,325 37.883 37.85 37.85 37.90 37.15 38.20 3,483,272 37.883 3.70%
2025-01-27 0 36.50 36.45 36.50 36.05 37.00 7,852,926 287,113,495 36.561 36.50 36.45 36.50 36.05 37.00 7,852,926 36.561 1.25%
2025-01-24 0 36.05 36.00 36.05 35.85 36.90 13,186,310 477,574,645 36.218 36.05 36.00 36.05 35.85 36.90 13,186,310 36.217 -0.41%
2025-01-23 0 36.20 36.20 36.25 35.20 36.50 18,096,928 650,949,254 35.970 36.20 36.20 36.25 35.20 36.50 18,096,928 35.970 2.26%
2025-01-22 0 35.40 35.35 35.40 31.80 39.70 42,944,820 1,472,881,426 34.297 35.40 35.35 35.40 31.80 39.70 42,944,820 34.297 -24.20%
2025-01-21 0 46.70 46.65 46.70 45.70 48.00 7,742,672 360,134,946 46.513 46.70 46.65 46.70 45.70 48.00 7,742,672 46.513 -0.11%
2025-01-20 0 46.75 46.75 46.85 46.70 48.75 4,905,800 231,525,463 47.194 46.75 46.75 46.85 46.70 48.75 4,905,800 47.194 1.63%
2025-01-17 0 46.00 45.95 46.00 45.80 46.85 3,449,053 159,255,827 46.174 46.00 45.95 46.00 45.80 46.85 3,449,053 46.174 -0.33%
2025-01-16 0 46.15 46.10 46.15 45.15 46.60 5,087,588 233,034,755 45.805 46.15 46.10 46.15 45.15 46.60 5,087,588 45.805 -0.11%
2025-01-15 0 46.20 46.15 46.20 45.60 46.50 2,593,218 119,584,620 46.114 46.20 46.15 46.20 45.60 46.50 2,593,218 46.114 -0.11%
2025-01-14 0 46.25 46.25 46.30 45.00 47.00 6,152,435 283,041,864 46.005 46.25 46.25 46.30 45.00 47.00 6,152,435 46.005 -3.65%
2025-01-13 0 48.00 47.95 48.00 47.35 48.75 2,024,350 97,069,406 47.951 48.00 47.95 48.00 47.35 48.75 2,024,350 47.951 -1.64%
2025-01-10 0 48.80 48.80 48.85 48.45 49.30 2,840,883 138,500,838 48.753 48.80 48.80 48.85 48.45 49.30 2,840,883 48.753 -0.41%
2025-01-09 0 49.00 49.00 49.05 48.75 49.70 3,113,713 152,985,071 49.133 49.00 49.00 49.05 48.75 49.70 3,113,713 49.133 0.41%
2025-01-08 0 48.80 48.75 48.80 48.25 49.80 3,178,612 154,851,230 48.717 48.80 48.75 48.80 48.25 49.80 3,178,612 48.717 0.21%
2025-01-07 0 48.70 48.70 48.75 47.90 49.10 4,581,780 222,165,409 48.489 48.70 48.70 48.75 47.90 49.10 4,581,780 48.489 0.21%
2025-01-06 0 48.60 48.60 48.65 48.20 49.35 3,660,396 177,778,593 48.568 48.60 48.60 48.65 48.20 49.35 3,660,396 48.568 0.83%
2025-01-03 0 48.20 48.15 48.20 47.25 48.30 4,944,767 236,767,842 47.883 48.20 48.15 48.20 47.25 48.30 4,944,767 47.883 -1.43%
2025-01-02 0 48.90 48.85 48.90 47.80 49.90 2,840,259 138,828,831 48.879 48.90 48.85 48.90 47.80 49.90 2,840,259 48.879 -0.10%
2024-12-31 0 48.95 48.90 48.95 48.60 49.40 672,762 32,948,278 48.975 48.95 48.90 48.95 48.60 49.40 672,762 48.975 0.62%
2024-12-30 0 48.65 48.60 48.65 48.50 49.40 2,258,266 110,224,376 48.809 48.65 48.60 48.65 48.50 49.40 2,258,266 48.809 0.72%
2024-12-27 0 48.30 48.30 48.35 48.10 49.35 2,408,838 116,752,057 48.468 48.30 48.30 48.35 48.10 49.35 2,408,838 48.468 -1.73%
2024-12-24 0 49.15 49.10 49.15 47.95 49.20 944,106 46,095,139 48.824 49.15 49.10 49.15 47.95 49.20 944,106 48.824 2.50%
2024-12-23 0 47.95 47.85 47.95 47.25 48.30 1,941,506 92,895,537 47.847 47.95 47.85 47.95 47.25 48.30 1,941,506 47.847 2.57%
2024-12-20 0 46.75 46.75 46.85 46.60 47.30 2,797,591 131,110,296 46.865 46.75 46.75 46.85 46.60 47.30 2,797,591 46.865 0.32%
2024-12-19 0 46.60 46.55 46.60 45.45 46.75 3,640,985 168,523,497 46.285 46.60 46.55 46.60 45.45 46.75 3,640,985 46.285 1.08%
2024-12-18 0 46.10 46.05 46.10 45.50 46.55 2,735,126 125,729,285 45.968 46.10 46.05 46.10 45.50 46.55 2,735,126 45.968 1.32%
2024-12-17 0 45.50 45.50 45.55 45.30 46.25 6,669,784 304,203,292 45.609 45.50 45.50 45.55 45.30 46.25 6,669,784 45.609 -1.19%
2024-12-16 0 46.05 46.00 46.05 45.65 48.30 5,389,086 249,467,260 46.291 46.05 46.00 46.05 45.65 48.30 5,389,086 46.291 -2.75%
2024-12-13 0 47.35 47.35 47.40 47.15 49.80 5,238,301 249,584,155 47.646 47.35 47.35 47.40 47.15 49.80 5,238,301 47.646 -4.92%
2024-12-12 0 49.80 49.60 49.80 48.10 50.25 3,366,008 166,890,745 49.581 49.80 49.60 49.80 48.10 50.25 3,366,008 49.581 1.94%
2024-12-11 0 48.85 48.70 48.85 48.45 49.60 2,046,206 100,065,962 48.903 48.85 48.70 48.85 48.45 49.60 2,046,206 48.903 -0.81%
2024-12-10 0 49.25 49.05 49.25 48.80 53.50 8,635,123 432,061,285 50.035 49.25 49.05 49.25 48.80 53.50 8,635,123 50.035 -2.96%
2024-12-09 0 50.75 50.70 50.75 47.65 50.85 10,462,306 517,283,227 49.443 50.75 50.70 50.75 47.65 50.85 10,462,306 49.443 2.22%
2024-12-06 0 49.65 49.45 49.65 48.85 50.70 12,520,061 622,041,898 49.684 49.65 49.45 49.65 48.85 50.70 12,520,061 49.684 2.58%
2024-12-05 0 48.40 48.40 48.45 48.10 49.80 4,511,394 219,740,602 48.708 48.40 48.40 48.45 48.10 49.80 4,511,394 48.708 -3.01%
2024-12-04 0 49.90 49.85 49.90 49.45 50.75 6,116,138 305,994,657 50.031 49.90 49.85 49.90 49.45 50.75 6,116,138 50.031 5.05%
2024-12-03 0 47.50 47.45 47.50 46.10 48.15 6,015,402 284,057,804 47.222 47.50 47.45 47.50 46.10 48.15 6,015,402 47.222 2.93%
2024-12-02 0 46.15 46.10 46.15 45.00 46.25 3,176,430 145,497,325 45.805 46.15 46.10 46.15 45.00 46.25 3,176,430 45.805 -0.54%
2024-11-29 0 46.40 46.35 46.40 45.70 47.00 2,908,259 134,843,832 46.366 46.40 46.35 46.40 45.70 47.00 2,908,259 46.366 2.43%
2024-11-28 0 45.30 45.25 45.30 45.25 46.60 1,597,495 72,769,713 45.552 45.30 45.25 45.30 45.25 46.60 1,597,495 45.552 -2.58%
2024-11-27 0 46.50 46.50 46.55 45.10 46.85 3,373,765 155,046,893 45.957 46.50 46.50 46.55 45.10 46.85 3,373,765 45.957 0.65%
2024-11-26 0 46.20 46.10 46.20 45.20 46.35 2,881,320 132,780,114 46.083 46.20 46.10 46.20 45.20 46.35 2,881,320 46.083 0.76%
2024-11-25 0 45.85 45.85 45.90 44.85 46.05 7,795,207 356,757,013 45.766 45.85 45.85 45.90 44.85 46.05 7,795,207 45.766 3.85%
2024-11-22 0 44.15 44.15 44.20 44.05 45.90 4,591,440 204,882,281 44.623 44.15 44.15 44.20 44.05 45.90 4,591,440 44.623 -0.67%
2024-11-21 0 44.45 44.45 44.50 43.35 44.65 2,573,848 114,146,739 44.349 44.45 44.45 44.50 43.35 44.65 2,573,848 44.349 3.37%
2024-11-20 0 43.00 42.95 43.00 42.50 43.30 1,908,279 82,142,146 43.045 43.00 42.95 43.00 42.50 43.30 1,908,279 43.045 0.47%
2024-11-19 0 42.80 42.80 42.85 42.50 44.10 2,267,822 97,494,418 42.990 42.80 42.80 42.85 42.50 44.10 2,267,822 42.990 -2.17%
2024-11-18 0 43.75 43.70 43.75 43.20 44.20 2,641,811 115,595,304 43.756 43.75 43.70 43.75 43.20 44.20 2,641,811 43.756 3.06%
2024-11-15 0 42.45 42.40 42.45 42.20 43.20 4,566,642 194,264,560 42.540 42.45 42.40 42.45 42.20 43.20 4,566,642 42.540 0.95%
2024-11-14 0 42.05 42.05 42.10 41.80 43.55 9,008,082 381,430,903 42.343 42.05 42.05 42.10 41.80 43.55 9,008,082 42.343 -7.68%
2024-11-13 0 45.55 45.50 45.55 44.35 45.70 4,412,830 199,039,896 45.105 45.55 45.50 45.55 44.35 45.70 4,412,830 45.105 1.11%
2024-11-12 0 45.05 45.05 45.10 44.95 47.20 4,580,426 208,276,321 45.471 45.05 45.05 45.10 44.95 47.20 4,580,426 45.471 -1.96%
2024-11-11 0 45.95 45.90 45.95 45.30 46.10 4,989,682 228,710,444 45.837 45.95 45.90 45.95 45.30 46.10 4,989,682 45.837 -1.08%
2024-11-08 0 46.45 46.40 46.45 46.25 48.45 4,038,370 190,536,559 47.182 46.45 46.40 46.45 46.25 48.45 4,038,370 47.182 -3.23%
2024-11-07 0 48.00 47.95 48.00 45.40 48.40 5,867,824 278,729,255 47.501 48.00 47.95 48.00 45.40 48.40 5,867,824 47.501 5.73%
2024-11-06 0 45.40 45.40 45.45 44.80 48.75 12,266,516 558,384,776 45.521 45.40 45.40 45.45 44.80 48.75 12,266,516 45.521 -6.87%
2024-11-05 0 48.75 48.75 48.80 47.95 49.00 4,411,641 213,986,884 48.505 48.75 48.75 48.80 47.95 49.00 4,411,641 48.505 -1.12%
2024-11-04 0 49.30 49.25 49.30 48.60 49.75 2,060,032 101,728,763 49.382 49.30 49.25 49.30 48.60 49.75 2,060,032 49.382 1.65%
2024-11-01 0 48.50 48.50 48.55 47.80 49.00 2,822,906 136,288,404 48.280 48.50 48.50 48.55 47.80 49.00 2,822,906 48.279 0.31%
2024-10-31 0 48.35 48.35 48.50 48.30 49.20 3,092,726 150,385,150 48.625 48.35 48.35 48.50 48.30 49.20 3,092,726 48.625 0.52%
2024-10-30 0 48.10 48.10 48.15 47.75 49.20 3,081,788 148,434,281 48.165 48.10 48.10 48.15 47.75 49.20 3,081,788 48.165 -3.51%
2024-10-29 0 49.85 49.80 49.85 49.25 50.65 4,821,510 240,612,611 49.904 49.85 49.80 49.85 49.25 50.65 4,821,510 49.904 2.57%
2024-10-28 0 48.60 48.55 48.60 47.60 49.55 4,936,678 240,456,022 48.708 48.60 48.55 48.60 47.60 49.55 4,936,678 48.708 2.32%
2024-10-25 0 47.50 47.50 47.55 47.30 48.80 7,489,704 357,225,838 47.696 47.50 47.50 47.55 47.30 48.80 7,489,704 47.696 1.50%
2024-10-24 0 46.80 46.80 46.85 44.50 47.50 16,673,436 769,093,913 46.127 46.80 46.80 46.85 44.50 47.50 16,673,436 46.127 -6.49%
2024-10-23 0 50.05 50.00 50.05 49.40 52.10 6,764,816 341,848,842 50.533 50.05 50.00 50.05 49.40 52.10 6,764,816 50.533 -2.82%
2024-10-22 0 51.50 51.50 51.55 51.10 53.30 6,516,529 338,713,174 51.978 51.50 51.50 51.55 51.10 53.30 6,516,529 51.978 -3.10%
2024-10-21 0 53.15 53.10 53.15 53.05 55.70 5,562,949 298,893,320 53.729 53.15 53.10 53.15 53.05 55.70 5,562,949 53.729 -4.58%
2024-10-18 0 55.70 55.65 55.70 54.00 56.65 9,891,245 545,922,245 55.193 55.70 55.65 55.70 54.00 56.65 9,891,245 55.192 2.48%
2024-10-17 0 54.35 54.30 54.35 54.05 56.05 6,153,410 335,868,057 54.582 54.35 54.30 54.35 54.05 56.05 6,153,410 54.582 0.56%
2024-10-16 0 54.05 54.05 54.10 53.70 55.10 5,197,867 282,347,801 54.320 54.05 54.05 54.10 53.70 55.10 5,197,867 54.320 -2.44%
2024-10-15 0 55.40 55.40 55.45 54.90 58.00 5,647,878 314,732,986 55.726 55.40 55.40 55.45 54.90 58.00 5,647,878 55.726 -3.90%
2024-10-14 0 57.65 57.60 57.65 56.05 58.95 7,359,471 420,892,527 57.191 57.65 57.60 57.65 56.05 58.95 7,359,471 57.191 -2.37%
2024-10-10 0 59.05 59.05 59.10 56.90 60.50 10,000,043 589,091,927 58.909 59.05 59.05 59.10 56.90 60.50 10,000,043 58.909 1.90%
2024-10-09 0 57.95 57.95 58.00 56.40 59.90 9,696,633 564,236,237 58.189 57.95 57.95 58.00 56.40 59.90 9,696,633 58.189 2.48%
2024-10-08 0 56.55 56.50 56.55 56.50 61.80 13,498,840 788,650,492 58.424 56.55 56.50 56.55 56.50 61.80 13,498,840 58.424 -12.05%
2024-10-07 0 64.30 64.30 64.35 63.10 65.30 9,380,217 601,230,898 64.096 64.30 64.30 64.35 63.10 65.30 9,380,217 64.096 -2.06%
2024-10-04 0 65.65 65.55 65.65 60.10 66.50 6,352,877 410,805,624 64.665 65.65 65.55 65.65 60.10 66.50 6,352,877 64.665 9.51%
2024-10-03 0 59.95 59.90 59.95 57.40 61.70 7,747,953 460,451,202 59.429 59.95 59.90 59.95 57.40 61.70 7,747,953 59.429 -6.18%
2024-10-02 0 63.90 63.85 63.90 60.65 65.55 12,332,556 786,043,661 63.737 63.90 63.85 63.90 60.65 65.55 12,332,556 63.737 3.06%
2024-09-30 0 62.00 61.75 62.00 58.25 62.15 24,890,022 1,517,952,197 60.986 62.00 61.75 62.00 58.25 62.15 24,890,022 60.986 7.08%
2024-09-27 0 57.90 57.90 58.00 54.30 58.90 12,361,192 704,465,138 56.990 57.90 57.90 58.00 54.30 58.90 12,361,192 56.990 9.76%
2024-09-26 0 52.75 52.55 52.75 47.30 53.05 10,862,466 560,604,520 51.609 52.75 52.55 52.75 47.30 53.05 10,862,466 51.609 7.43%
2024-09-25 0 49.10 49.05 49.10 48.55 51.35 10,378,213 518,178,134 49.929 49.10 49.05 49.10 48.55 51.35 10,378,213 49.929 6.05%
2024-09-24 0 46.30 46.30 46.35 45.25 48.00 18,313,703 843,775,288 46.073 46.30 46.30 46.35 45.25 48.00 18,313,703 46.073 -5.22%
2024-09-23 0 48.85 48.80 48.85 48.30 49.75 3,204,000 156,773,432 48.931 48.85 48.80 48.85 48.30 49.75 3,204,000 48.931 -1.81%
2024-09-20 0 49.75 49.75 49.80 48.15 50.25 5,172,400 256,764,092 49.641 49.75 49.75 49.80 48.15 50.25 5,172,400 49.641 1.95%
2024-09-19 0 48.80 48.80 48.85 45.95 49.15 2,133,475 103,243,140 48.392 48.80 48.80 48.85 45.95 49.15 2,133,475 48.392 5.17%
2024-09-17 0 46.40 46.35 46.40 45.80 47.10 1,252,800 58,027,000 46.318 46.40 46.35 46.40 45.80 47.10 1,252,800 46.318 -1.49%
2024-09-16 0 47.10 47.05 47.10 45.25 47.15 1,739,400 81,068,027 46.607 47.10 47.05 47.10 45.25 47.15 1,739,400 46.607 2.61%
2024-09-13 0 45.90 45.85 45.90 45.90 47.40 2,553,616 119,144,540 46.657 45.90 45.85 45.90 45.90 47.40 2,553,616 46.657 -2.03%
2024-09-12 0 46.85 46.80 46.85 46.50 47.80 2,392,371 112,226,971 46.910 46.85 46.80 46.85 46.50 47.80 2,392,371 46.910 -2.40%
2024-09-11 0 48.00 47.90 48.00 47.50 48.85 1,799,118 86,386,908 48.016 48.00 47.90 48.00 47.50 48.85 1,799,118 48.016 -0.93%
2024-09-10 0 48.45 48.35 48.45 45.95 48.60 5,206,963 247,070,706 47.450 48.45 48.35 48.45 45.95 48.60 5,206,963 47.450 4.19%
2024-09-09 0 46.50 46.45 46.50 46.20 47.30 5,575,761 259,445,478 46.531 46.50 46.45 46.50 46.20 47.30 5,575,761 46.531 -1.55%
2024-09-05 0 47.70 47.65 47.70 46.45 48.00 2,377,448 112,956,440 47.512 47.23 47.18 47.23 45.99 47.53 2,400,992 47.046 2.69%
2024-09-04 0 46.45 46.40 46.45 46.35 47.40 4,114,141 191,852,585 46.633 45.99 45.95 45.99 45.90 46.94 4,154,883 46.175 -4.52%
2024-09-03 0 48.65 48.60 48.65 48.60 50.25 1,559,665 76,599,715 49.113 48.17 48.12 48.17 48.12 49.76 1,575,110 48.631 -0.31%
2024-09-02 0 48.80 48.80 48.85 47.00 49.30 3,937,857 189,666,502 48.165 48.32 48.32 48.37 46.54 48.82 3,976,854 47.693 3.83%
2024-08-30 0 47.00 47.00 47.10 46.60 47.55 14,198,863 668,996,194 47.116 46.54 46.54 46.64 46.14 47.08 14,339,475 46.654 -1.67%
2024-08-29 0 47.80 47.80 47.85 47.50 49.75 4,347,414 208,377,953 47.932 47.33 47.33 47.38 47.03 49.26 4,390,467 47.461 -5.72%
2024-08-28 0 50.70 50.70 50.75 49.90 50.90 2,895,857 146,117,842 50.458 50.20 50.20 50.25 49.41 50.40 2,924,535 49.963 0.20%
2024-08-27 0 50.60 50.55 50.60 50.45 51.85 2,789,084 141,961,731 50.899 50.10 50.05 50.10 49.96 51.34 2,816,704 50.400 -3.16%
2024-08-26 0 52.25 52.10 52.25 51.95 52.90 2,547,568 133,162,246 52.270 51.74 51.59 51.74 51.44 52.38 2,572,797 51.758 -1.23%
2024-08-23 0 52.90 52.90 52.95 52.25 54.30 2,375,580 125,502,645 52.830 52.38 52.38 52.43 51.74 53.77 2,399,105 52.312 -0.84%
2024-08-22 0 53.35 53.30 53.35 51.95 53.45 2,309,707 122,434,511 53.009 52.83 52.78 52.83 51.44 52.93 2,332,580 52.489 1.33%
2024-08-21 0 52.65 52.60 52.65 51.80 53.20 1,964,688 103,468,654 52.664 52.13 52.08 52.13 51.29 52.68 1,984,144 52.148 -2.23%
2024-08-20 0 53.85 53.80 53.85 53.40 55.30 2,133,144 114,982,403 53.903 53.32 53.27 53.32 52.88 54.76 2,154,269 53.374 -1.82%
2024-08-19 0 54.85 54.80 54.85 54.55 55.90 2,523,637 138,589,864 54.917 54.31 54.26 54.31 54.02 55.35 2,548,629 54.378 1.11%
2024-08-16 0 54.25 54.25 54.30 53.20 54.40 2,168,749 117,012,568 53.954 53.72 53.72 53.77 52.68 53.87 2,190,226 53.425 1.12%
2024-08-15 0 53.65 53.60 53.65 52.70 54.25 1,759,748 94,122,449 53.486 53.12 53.07 53.12 52.18 53.72 1,777,175 52.962 1.13%
2024-08-14 0 53.05 53.00 53.05 52.80 54.20 1,928,442 102,512,699 53.158 52.53 52.48 52.53 52.28 53.67 1,947,539 52.637 -2.93%
2024-08-13 0 54.65 54.60 54.65 54.05 55.85 3,064,430 168,024,545 54.831 54.11 54.06 54.11 53.52 55.30 3,094,777 54.293 2.44%
2024-08-12 0 53.35 53.35 53.55 52.00 53.95 2,038,550 108,907,645 53.424 52.83 52.83 53.02 51.49 53.42 2,058,738 52.900 1.62%
2024-08-09 0 52.50 52.35 52.50 51.85 53.05 4,715,944 247,256,064 52.430 51.99 51.84 51.99 51.34 52.53 4,762,646 51.916 0.67%
2024-08-08 0 52.15 52.10 52.15 51.75 53.85 9,585,992 504,644,181 52.644 51.64 51.59 51.64 51.24 53.32 9,680,922 52.128 -6.54%
2024-08-07 0 55.80 55.75 55.80 52.80 59.70 18,611,818 1,023,938,059 55.016 55.25 55.20 55.25 52.28 59.11 18,796,131 54.476 6.29%
2024-08-06 0 52.50 52.50 52.55 50.60 52.95 11,105,177 577,916,291 52.040 51.99 51.99 52.03 50.10 52.43 11,215,152 51.530 10.76%
2024-08-05 0 47.40 47.40 47.50 45.35 47.80 10,507,165 495,597,615 47.168 46.94 46.94 47.03 44.91 47.33 10,611,218 46.705 0.74%
2024-08-02 0 47.05 47.00 47.05 45.90 48.15 12,247,861 575,206,781 46.964 46.59 46.54 46.59 45.45 47.68 12,369,152 46.503 -6.74%
2024-08-01 0 50.45 50.40 50.45 45.20 50.95 15,296,726 740,954,849 48.439 49.96 49.91 49.96 44.76 50.45 15,448,210 47.964 -7.85%
2024-07-31 0 54.75 54.75 54.85 54.20 56.40 3,645,148 200,884,921 55.110 54.21 54.21 54.31 53.67 55.85 3,681,246 54.570 2.24%
2024-07-30 0 53.55 53.55 53.65 53.00 56.05 4,893,184 261,984,518 53.541 53.02 53.02 53.12 52.48 55.50 4,941,641 53.016 -4.46%
2024-07-29 0 56.05 56.05 56.20 55.90 58.05 5,736,886 324,002,367 56.477 55.50 55.50 55.65 55.35 57.48 5,793,698 55.923 2.00%
2024-07-26 0 54.95 54.80 54.95 52.75 55.10 8,807,769 479,052,530 54.390 54.41 54.26 54.41 52.23 54.56 8,894,993 53.856 -4.43%
2024-07-25 0 57.50 57.50 57.60 56.45 58.40 1,427,738 81,916,641 57.375 56.94 56.94 57.04 55.90 57.83 1,441,877 56.813 -0.26%
2024-07-24 0 57.65 57.65 57.70 57.30 59.90 2,351,579 136,303,576 57.963 57.08 57.08 57.13 56.74 59.31 2,374,867 57.394 -1.71%
2024-07-23 0 58.65 58.65 58.70 58.65 60.25 2,539,120 150,002,796 59.077 58.07 58.07 58.12 58.07 59.66 2,564,265 58.497 -2.66%
2024-07-22 0 60.25 60.25 60.30 56.95 60.40 4,866,131 288,405,745 59.268 59.66 59.66 59.71 56.39 59.81 4,914,320 58.687 8.66%
2024-07-19 0 55.45 55.40 55.45 55.10 56.00 2,554,913 141,480,385 55.376 54.91 54.86 54.91 54.56 55.45 2,580,214 54.833 -1.07%
2024-07-18 0 56.05 56.05 56.10 55.90 56.95 1,728,700 97,258,219 56.261 55.50 55.50 55.55 55.35 56.39 1,745,819 55.709 -2.94%
2024-07-17 0 57.75 57.70 57.75 56.40 58.05 1,674,527 96,550,670 57.659 57.18 57.13 57.18 55.85 57.48 1,691,110 57.093 0.09%
2024-07-16 0 57.70 57.70 57.75 56.80 59.25 1,856,095 106,586,449 57.425 57.13 57.13 57.18 56.24 58.67 1,874,476 56.862 -2.62%
2024-07-15 0 59.25 59.25 59.30 58.95 60.25 1,547,208 92,142,374 59.554 58.67 58.67 58.72 58.37 59.66 1,562,530 58.970 -1.99%
2024-07-12 0 60.45 60.40 60.45 59.50 60.85 2,176,284 131,632,225 60.485 59.86 59.81 59.86 58.92 60.25 2,197,836 59.892 -2.42%
2024-07-11 0 61.95 61.85 61.95 61.55 62.70 2,446,545 151,921,634 62.096 61.34 61.24 61.34 60.95 62.09 2,470,773 61.487 -2.44%
2024-07-10 0 63.50 63.35 63.50 62.65 64.10 3,432,592 217,999,588 63.509 62.88 62.73 62.88 62.04 63.47 3,466,585 62.886 2.09%
2024-07-09 0 62.20 62.20 62.25 61.45 62.65 1,459,316 90,663,948 62.128 61.59 61.59 61.64 60.85 62.04 1,473,768 61.518 0.00%
2024-07-08 0 62.20 62.15 62.20 60.85 62.75 2,597,813 160,922,175 61.945 61.59 61.54 61.59 60.25 62.13 2,623,539 61.338 -3.57%
2024-07-05 0 64.50 64.40 64.50 62.60 64.85 2,134,379 137,276,755 64.317 63.87 63.77 63.87 61.99 64.21 2,155,516 63.686 0.31%
2024-07-04 0 64.30 64.15 64.30 63.80 64.90 1,986,575 127,529,289 64.196 63.67 63.52 63.67 63.17 64.26 2,006,248 63.566 1.98%
2024-07-03 0 63.05 63.05 63.10 61.30 63.35 2,789,842 174,663,068 62.607 62.43 62.43 62.48 60.70 62.73 2,817,470 61.993 2.27%
2024-07-02 0 61.65 61.60 61.65 60.75 61.80 3,124,510 192,083,862 61.477 61.05 61.00 61.05 60.15 61.19 3,155,452 60.874 3.27%
2024-06-28 0 59.70 59.70 59.75 58.90 60.35 2,566,945 153,577,908 59.829 59.11 59.11 59.16 58.32 59.76 2,592,366 59.242 0.25%
2024-06-27 0 59.55 59.55 59.60 59.30 60.60 3,065,111 184,062,132 60.051 58.97 58.97 59.02 58.72 60.01 3,095,465 59.462 -2.62%
2024-06-26 0 61.15 61.05 61.15 58.85 61.25 3,174,364 192,149,696 60.532 60.55 60.45 60.55 58.27 60.65 3,205,800 59.938 3.29%
2024-06-25 0 59.20 59.20 59.25 58.70 60.65 5,129,932 305,459,653 59.545 58.62 58.62 58.67 58.12 60.06 5,180,734 58.961 5.06%
2024-06-24 0 56.35 56.35 56.40 54.50 56.55 2,514,052 140,154,878 55.749 55.80 55.80 55.85 53.97 56.00 2,538,949 55.202 2.27%
2024-06-21 0 55.10 55.10 55.15 54.85 55.90 4,702,237 259,266,497 55.137 54.56 54.56 54.61 54.31 55.35 4,748,803 54.596 -2.22%
2024-06-20 0 56.35 56.30 56.35 55.60 57.40 3,511,262 197,205,277 56.164 55.80 55.75 55.80 55.05 56.84 3,546,034 55.613 -2.09%
2024-06-19 0 57.55 57.55 57.60 56.00 57.60 1,997,766 113,900,490 57.014 56.99 56.99 57.04 55.45 57.04 2,017,550 56.455 1.14%
2024-06-18 0 56.90 56.90 57.00 56.70 58.65 4,849,393 277,809,868 57.288 56.34 56.34 56.44 56.14 58.07 4,897,417 56.726 -3.40%
2024-06-17 0 58.90 58.90 58.95 57.65 59.70 1,291,447 76,149,760 58.965 58.32 58.32 58.37 57.08 59.11 1,304,236 58.386 -1.34%
2024-06-14 0 59.70 59.65 59.70 58.45 60.15 3,087,155 184,184,502 59.662 59.11 59.07 59.11 57.88 59.56 3,117,727 59.077 -0.08%
2024-06-13 0 59.75 59.70 59.75 58.90 60.50 3,628,742 215,809,978 59.472 59.16 59.11 59.16 58.32 59.91 3,664,678 58.889 3.11%
2024-06-12 0 57.95 57.95 58.00 57.65 59.95 5,782,654 337,100,207 58.295 57.38 57.38 57.43 57.08 59.36 5,839,920 57.723 -5.00%
2024-06-11 0 61.00 61.00 61.05 59.85 61.15 4,862,900 294,084,152 60.475 60.40 60.40 60.45 59.26 60.55 4,911,057 59.882 1.50%
2024-06-07 0 60.10 60.10 60.15 59.50 61.60 4,380,855 263,946,718 60.250 59.51 59.51 59.56 58.92 61.00 4,424,239 59.659 1.86%
2024-06-06 0 59.00 59.00 59.05 58.30 60.00 4,409,069 260,187,385 59.012 58.42 58.42 58.47 57.73 59.41 4,452,732 58.433 -1.01%
2024-06-05 0 59.60 59.60 59.65 59.45 61.20 3,426,270 205,058,311 59.849 59.02 59.02 59.07 58.87 60.60 3,460,200 59.262 -2.45%
2024-06-04 0 61.10 61.05 61.10 59.85 63.00 3,561,621 217,494,440 61.066 60.50 60.45 60.50 59.26 62.38 3,596,892 60.467 -3.09%
2024-06-03 0 63.05 63.05 63.10 61.70 63.70 3,534,725 223,016,176 63.093 62.43 62.43 62.48 61.09 63.08 3,569,729 62.474 -0.47%
2024-05-31 0 63.35 63.30 63.35 63.10 66.30 5,249,583 334,859,742 63.788 62.73 62.68 62.73 62.48 65.65 5,301,570 63.162 -2.84%
2024-05-30 0 65.20 65.15 65.20 64.85 66.10 3,690,683 240,999,180 65.299 64.56 64.51 64.56 64.21 65.45 3,727,232 64.659 3.99%
2024-05-29 0 62.70 62.70 62.80 62.50 64.25 4,343,952 274,771,537 63.254 62.09 62.09 62.18 61.89 63.62 4,386,970 62.634 2.28%
2024-05-28 0 61.30 61.30 61.35 60.45 61.40 2,378,024 145,392,625 61.140 60.70 60.70 60.75 59.86 60.80 2,401,574 60.541 0.08%
2024-05-27 0 61.25 61.10 61.25 60.10 61.90 2,209,151 134,441,757 60.857 60.65 60.50 60.65 59.51 61.29 2,231,028 60.260 1.07%
2024-05-24 0 60.60 60.50 60.60 59.65 61.70 3,228,033 195,556,672 60.581 60.01 59.91 60.01 59.07 61.09 3,260,000 59.987 -1.46%
2024-05-23 0 61.50 61.50 61.55 61.25 62.10 2,613,698 160,994,780 61.597 60.90 60.90 60.95 60.65 61.49 2,639,582 60.993 -0.16%
2024-05-22 0 61.60 61.60 61.65 61.35 62.40 2,261,686 139,610,996 61.729 61.00 61.00 61.05 60.75 61.79 2,284,084 61.123 -0.32%
2024-05-21 0 61.80 61.80 61.85 61.45 63.25 5,535,344 343,059,568 61.976 61.19 61.19 61.24 60.85 62.63 5,590,161 61.368 -1.83%
2024-05-20 0 62.95 62.95 63.00 62.20 64.25 4,215,410 265,558,526 62.997 62.33 62.33 62.38 61.59 63.62 4,257,155 62.379 -1.64%
2024-05-17 0 64.00 63.95 64.00 63.95 65.85 4,547,040 293,276,687 64.498 63.37 63.32 63.37 63.32 65.20 4,592,069 63.866 -1.84%
2024-05-16 0 65.20 65.20 65.25 65.20 68.75 6,975,140 460,262,324 65.986 64.56 64.56 64.61 64.56 68.08 7,044,215 65.339 -6.59%
2024-05-14 0 69.80 69.75 69.80 68.05 70.30 4,088,339 284,970,887 69.703 69.12 69.07 69.12 67.38 69.61 4,128,826 69.020 3.87%
2024-05-13 0 67.20 67.20 67.25 64.85 67.80 3,083,208 206,883,561 67.100 66.54 66.54 66.59 64.21 67.14 3,113,741 66.442 0.37%
2024-05-10 0 66.95 66.95 67.05 64.90 67.65 4,488,071 300,437,845 66.941 66.29 66.29 66.39 64.26 66.99 4,532,516 66.285 3.24%
2024-05-09 0 64.85 64.80 64.85 63.65 65.25 3,806,099 246,370,318 64.730 64.21 64.16 64.21 63.03 64.61 3,843,791 64.096 3.43%
2024-05-08 0 62.70 62.65 62.70 62.50 64.20 2,466,889 155,710,692 63.120 62.09 62.04 62.09 61.89 63.57 2,491,319 62.501 -1.72%
2024-05-07 0 63.80 63.75 63.80 63.30 66.00 4,135,957 264,987,319 64.069 63.17 63.12 63.17 62.68 65.35 4,176,915 63.441 -2.67%
2024-05-06 0 65.55 65.55 65.60 64.25 65.95 8,125,240 528,615,331 65.058 64.91 64.91 64.96 63.62 65.30 8,205,704 64.420 2.58%
2024-05-03 0 63.90 63.85 63.90 63.15 65.00 5,279,092 337,045,412 63.845 63.27 63.22 63.27 62.53 64.36 5,331,371 63.219 5.62%
2024-05-02 0 60.50 60.45 60.50 58.90 62.50 4,535,930 276,065,752 60.862 59.91 59.86 59.91 58.32 61.89 4,580,849 60.265 -3.28%
2024-04-30 0 62.55 62.55 62.60 62.35 64.20 4,221,196 265,151,160 62.814 61.94 61.94 61.99 61.74 63.57 4,262,999 62.198 -2.19%
2024-04-29 0 63.95 63.95 64.00 63.45 66.60 6,253,778 405,657,956 64.866 63.32 63.32 63.37 62.83 65.95 6,315,709 64.230 -6.85%
2024-04-26 0 68.65 68.50 68.65 61.95 68.90 12,560,869 834,397,690 66.428 67.98 67.83 67.98 61.34 68.22 12,685,260 65.777 10.37%
2024-04-25 0 62.20 62.15 62.20 57.25 62.65 19,966,608 1,203,414,765 60.271 61.59 61.54 61.59 56.69 62.04 20,164,338 59.680 -12.27%
2024-04-24 0 70.90 70.85 70.90 68.40 71.10 2,601,912 181,874,502 69.900 70.20 70.16 70.20 67.73 70.40 2,627,679 69.215 1.29%
2024-04-23 0 70.00 69.95 70.00 68.75 71.30 4,684,858 327,950,984 70.002 69.31 69.26 69.31 68.08 70.60 4,731,252 69.316 2.49%
2024-04-22 0 68.30 68.25 68.30 66.65 68.85 2,105,881 143,802,192 68.286 67.63 67.58 67.63 66.00 68.17 2,126,736 67.616 2.40%
2024-04-19 0 66.70 66.70 66.75 66.15 68.05 1,371,887 91,707,886 66.848 66.05 66.05 66.10 65.50 67.38 1,385,473 66.192 -1.48%
2024-04-18 0 67.70 67.70 67.80 66.80 68.40 2,597,737 176,417,844 67.912 67.04 67.04 67.14 66.14 67.73 2,623,462 67.246 0.59%
2024-04-17 0 67.30 67.30 67.35 66.10 68.05 1,717,611 115,794,537 67.416 66.64 66.64 66.69 65.45 67.38 1,734,621 66.755 1.36%
2024-04-16 0 66.40 66.35 66.40 65.85 68.80 3,138,436 208,320,113 66.377 65.75 65.70 65.75 65.20 68.13 3,169,516 65.726 -0.90%
2024-04-15 0 67.00 67.00 67.05 66.65 68.60 3,207,065 215,883,329 67.315 66.34 66.34 66.39 66.00 67.93 3,238,825 66.655 -5.10%
2024-04-12 0 70.60 70.55 70.60 69.45 70.80 2,487,790 175,027,777 70.355 69.91 69.86 69.91 68.77 70.11 2,512,427 69.665 2.39%
2024-04-11 0 68.95 68.90 68.95 67.05 69.55 2,060,463 141,729,621 68.785 68.27 68.22 68.27 66.39 68.87 2,080,868 68.111 2.00%
2024-04-10 0 67.60 67.55 67.60 66.20 68.10 2,909,405 196,840,350 67.657 66.94 66.89 66.94 65.55 67.43 2,938,217 66.993 2.04%
2024-04-09 0 66.25 66.25 66.30 66.05 68.45 2,011,600 134,531,834 66.878 65.60 65.60 65.65 65.40 67.78 2,031,521 66.222 -2.65%
2024-04-08 0 68.05 68.05 68.10 66.75 69.70 2,498,055 170,790,063 68.369 67.38 67.38 67.43 66.10 69.02 2,522,793 67.699 2.02%
2024-04-05 0 66.70 66.65 66.70 65.65 67.30 1,982,230 131,807,998 66.495 66.05 66.00 66.05 65.01 66.64 2,001,860 65.843 -1.33%
2024-04-03 0 67.60 67.55 67.60 67.10 68.70 2,622,010 177,575,840 67.725 66.94 66.89 66.94 66.44 68.03 2,647,976 67.061 -1.39%
2024-04-02 0 68.55 68.50 68.55 67.20 68.55 5,003,885 341,377,888 68.223 67.88 67.83 67.88 66.54 67.88 5,053,439 67.554 0.59%
2024-03-28 0 68.15 68.15 68.20 66.40 70.00 5,768,550 392,428,072 68.029 67.48 67.48 67.53 65.75 69.31 5,825,676 67.362 -0.87%
2024-03-27 0 68.75 68.75 68.80 68.55 70.15 5,061,210 352,880,575 69.723 68.08 68.08 68.13 67.88 69.46 5,111,331 69.039 -2.69%
2024-03-26 0 70.65 70.65 70.70 69.50 71.85 4,726,692 333,235,364 70.501 69.96 69.96 70.01 68.82 71.15 4,773,501 69.809 -3.55%
2024-03-25 0 73.25 73.20 73.25 72.35 74.30 3,374,910 247,695,038 73.393 72.53 72.48 72.53 71.64 73.57 3,408,332 72.673 -2.53%
2024-03-22 0 75.15 75.15 75.20 74.60 76.60 3,907,076 294,588,197 75.399 74.41 74.41 74.46 73.87 75.85 3,945,768 74.659 0.27%
2024-03-21 0 74.95 74.95 75.05 73.35 75.55 2,577,806 193,372,747 75.015 74.22 74.22 74.31 72.63 74.81 2,603,334 74.279 3.88%
2024-03-20 0 72.15 72.15 72.20 71.00 73.50 1,487,341 107,896,362 72.543 71.44 71.44 71.49 70.30 72.78 1,502,070 71.832 1.91%
2024-03-19 0 70.80 70.80 71.20 70.80 73.15 2,708,813 194,265,331 71.716 70.11 70.11 70.50 70.11 72.43 2,735,638 71.013 -1.32%
2024-03-18 0 71.75 71.75 71.80 71.30 73.85 3,206,741 231,425,125 72.168 71.05 71.05 71.10 70.60 73.13 3,238,497 71.461 -2.84%
2024-03-15 0 73.85 73.75 73.85 72.70 74.10 3,493,705 256,889,028 73.529 73.13 73.03 73.13 71.99 73.37 3,528,303 72.808 2.14%
2024-03-14 0 72.30 72.25 72.30 70.95 73.40 4,660,715 334,373,515 71.743 71.59 71.54 71.59 70.25 72.68 4,706,870 71.039 1.83%
2024-03-13 0 71.00 70.95 71.00 69.65 73.15 7,012,822 500,657,452 71.392 70.30 70.25 70.30 68.97 72.43 7,082,270 70.692 3.88%
2024-03-12 0 68.35 68.35 68.40 67.70 69.55 7,132,852 491,074,169 68.847 67.68 67.68 67.73 67.04 68.87 7,203,489 68.172 -3.05%
2024-03-11 0 70.50 70.45 70.50 70.30 72.50 2,948,590 208,830,708 70.824 69.81 69.76 69.81 69.61 71.79 2,977,790 70.129 -0.42%
2024-03-08 0 70.80 70.80 70.95 70.80 72.55 3,288,700 234,891,496 71.424 70.11 70.11 70.25 70.11 71.84 3,321,268 70.723 -3.48%
2024-03-07 0 73.35 73.35 73.40 71.90 74.95 4,155,624 303,845,348 73.117 72.63 72.63 72.68 71.19 74.22 4,196,777 72.400 -3.04%
2024-03-06 0 75.65 75.60 75.65 74.35 76.60 2,623,626 198,570,254 75.685 74.91 74.86 74.91 73.62 75.85 2,649,608 74.943 0.40%
2024-03-05 0 75.35 75.35 75.40 74.70 76.80 3,260,327 246,573,665 75.629 74.61 74.61 74.66 73.97 76.05 3,292,614 74.887 -1.89%
2024-03-04 0 76.80 76.75 76.80 74.20 77.05 2,900,824 221,320,826 76.296 76.05 76.00 76.05 73.47 76.29 2,929,551 75.548 2.33%
2024-03-01 0 75.05 75.05 75.10 73.90 76.00 4,314,173 324,325,368 75.177 74.31 74.31 74.36 73.18 75.25 4,356,896 74.440 1.08%
2024-02-29 0 74.25 74.25 74.30 70.85 74.85 6,224,320 460,649,953 74.008 73.52 73.52 73.57 70.16 74.12 6,285,960 73.282 3.99%
2024-02-28 0 71.40 71.35 71.40 70.70 73.00 3,063,546 219,485,396 71.644 70.70 70.65 70.70 70.01 72.28 3,093,884 70.942 -2.06%
2024-02-27 0 72.90 72.90 72.95 70.30 73.25 2,370,756 170,982,839 72.122 72.19 72.19 72.23 69.61 72.53 2,394,234 71.414 0.76%
2024-02-26 0 72.35 72.20 72.35 71.95 73.75 2,188,210 158,538,791 72.451 71.64 71.49 71.64 71.24 73.03 2,209,880 71.741 0.56%
2024-02-23 0 71.95 71.90 71.95 70.05 72.25 2,699,720 192,813,654 71.420 71.24 71.19 71.24 69.36 71.54 2,726,455 70.720 0.56%
2024-02-22 0 71.55 71.55 71.60 69.20 71.55 3,876,804 274,751,357 70.871 70.85 70.85 70.90 68.52 70.85 3,915,196 70.176 0.14%
2024-02-21 0 71.45 71.45 71.50 70.20 72.60 3,956,193 282,686,820 71.454 70.75 70.75 70.80 69.51 71.89 3,995,371 70.754 -1.11%
2024-02-20 0 72.25 72.05 72.25 69.45 73.10 2,671,988 192,337,709 71.983 71.54 71.34 71.54 68.77 72.38 2,698,449 71.277 2.77%
2024-02-19 0 70.30 70.30 70.35 68.15 71.20 2,546,176 178,328,490 70.038 69.61 69.61 69.66 67.48 70.50 2,571,391 69.351 -1.54%
2024-02-16 0 71.40 71.40 71.50 70.30 72.40 2,473,136 177,092,245 71.606 70.70 70.70 70.80 69.61 71.69 2,497,628 70.904 -1.18%
2024-02-15 0 72.25 72.00 72.25 69.80 72.45 1,723,935 123,511,237 71.645 71.54 71.29 71.54 69.12 71.74 1,741,007 70.942 3.44%
2024-02-14 0 69.85 69.80 69.85 66.95 69.95 2,766,711 190,753,089 68.946 69.17 69.12 69.17 66.29 69.26 2,794,110 68.270 2.95%
2024-02-09 0 67.85 67.80 67.85 66.80 68.20 1,969,063 133,268,830 67.681 67.18 67.14 67.18 66.14 67.53 1,988,563 67.018 5.85%
2024-02-08 0 64.10 64.10 64.20 62.05 64.95 3,433,641 219,667,334 63.975 63.47 63.47 63.57 61.44 64.31 3,467,644 63.348 4.74%
2024-02-07 0 61.20 61.20 61.25 59.95 63.50 9,666,382 592,001,500 61.243 60.60 60.60 60.65 59.36 62.88 9,762,108 60.643 -6.71%
2024-02-06 0 65.60 65.55 65.60 61.45 66.20 5,467,517 352,257,261 64.427 64.96 64.91 64.96 60.85 65.55 5,521,662 63.796 1.16%
2024-02-05 0 64.85 64.70 64.85 62.40 66.40 6,146,879 400,109,539 65.092 64.21 64.07 64.21 61.79 65.75 6,207,752 64.453 6.84%
2024-02-02 0 60.70 60.65 60.70 59.60 62.90 3,043,342 185,303,017 60.888 60.10 60.06 60.10 59.02 62.28 3,073,480 60.291 -0.65%
2024-02-01 0 61.10 61.10 61.15 59.05 61.50 3,745,920 227,863,669 60.830 60.50 60.50 60.55 58.47 60.90 3,783,016 60.233 2.78%
2024-01-31 0 59.45 59.45 59.50 58.85 61.20 3,528,095 210,925,512 59.785 58.87 58.87 58.92 58.27 60.60 3,563,034 59.198 0.76%
2024-01-30 0 59.00 59.00 59.05 57.55 61.00 4,849,237 286,730,277 59.129 58.42 58.42 58.47 56.99 60.40 4,897,259 58.549 -5.14%
2024-01-29 0 62.20 62.20 62.25 61.55 64.25 2,419,655 151,243,627 62.506 61.59 61.59 61.64 60.95 63.62 2,443,617 61.893 0.24%
2024-01-26 0 62.05 62.05 62.10 61.60 64.00 4,815,668 301,933,253 62.698 61.44 61.44 61.49 61.00 63.37 4,863,358 62.083 -0.72%
2024-01-25 0 62.50 62.50 62.55 58.15 62.75 5,958,920 365,592,013 61.352 61.89 61.89 61.94 57.58 62.13 6,017,931 60.750 6.84%
2024-01-24 0 58.50 58.45 58.50 55.50 58.95 4,425,515 252,639,528 57.087 57.93 57.88 57.93 54.96 58.37 4,469,341 56.527 7.44%
2024-01-23 0 54.45 54.40 54.45 52.95 55.05 6,298,116 340,882,702 54.125 53.92 53.87 53.92 52.43 54.51 6,360,486 53.594 0.37%
2024-01-22 0 54.25 54.25 54.30 53.30 56.95 5,415,795 294,986,292 54.468 53.72 53.72 53.77 52.78 56.39 5,469,428 53.934 -4.82%
2024-01-19 0 57.00 56.95 57.00 56.50 58.50 2,806,836 160,832,787 57.300 56.44 56.39 56.44 55.95 57.93 2,834,632 56.739 -2.56%
2024-01-18 0 58.50 58.50 58.65 56.50 58.95 2,915,327 169,673,486 58.201 57.93 57.93 58.07 55.95 58.37 2,944,198 57.630 1.65%
2024-01-17 0 57.55 57.55 57.65 57.00 60.20 5,003,841 290,599,480 58.075 56.99 56.99 57.08 56.44 59.61 5,053,394 57.506 -5.58%
2024-01-16 0 60.95 60.95 61.00 60.95 62.90 2,366,389 145,644,989 61.547 60.35 60.35 60.40 60.35 62.28 2,389,823 60.944 -1.53%
2024-01-15 0 61.90 61.70 61.90 60.80 62.20 2,064,805 127,537,543 61.767 61.29 61.09 61.29 60.20 61.59 2,085,253 61.162 1.73%
2024-01-12 0 60.85 60.80 60.85 59.40 61.30 2,220,791 134,417,249 60.527 60.25 60.20 60.25 58.82 60.70 2,242,784 59.933 3.14%
2024-01-11 0 59.00 59.00 59.05 58.60 60.20 1,834,400 108,829,954 59.327 58.42 58.42 58.47 58.03 59.61 1,852,566 58.746 0.60%
2024-01-10 0 58.65 58.60 58.65 57.70 59.40 1,661,870 97,336,277 58.570 58.07 58.03 58.07 57.13 58.82 1,678,328 57.996 0.43%
2024-01-09 0 58.40 58.35 58.40 57.90 59.90 3,072,337 179,765,551 58.511 57.83 57.78 57.83 57.33 59.31 3,102,762 57.937 -2.01%
2024-01-08 0 59.60 59.55 59.60 59.00 60.70 3,282,374 196,419,963 59.841 59.02 58.97 59.02 58.42 60.10 3,314,879 59.254 -0.50%
2024-01-05 0 59.90 59.90 59.95 58.90 60.60 4,068,127 242,504,468 59.611 59.31 59.31 59.36 58.32 60.01 4,108,414 59.026 2.13%
2024-01-04 0 58.65 58.60 58.65 56.60 58.65 3,746,329 217,742,511 58.122 58.07 58.03 58.07 56.04 58.07 3,783,429 57.552 5.87%
2024-01-03 0 55.40 55.35 55.40 55.15 56.20 4,803,150 267,802,612 55.756 54.86 54.81 54.86 54.61 55.65 4,850,716 55.209 -4.97%
2024-01-02 0 58.30 58.30 58.35 56.00 58.85 4,493,468 261,226,762 58.135 57.73 57.73 57.78 55.45 58.27 4,537,967 57.565 5.52%
2023-12-29 0 55.25 55.20 55.25 54.40 56.10 3,235,297 177,748,529 54.940 54.71 54.66 54.71 53.87 55.55 3,267,336 54.402 -2.73%
2023-12-28 0 56.80 56.80 56.85 55.35 57.45 1,868,517 106,099,542 56.783 56.24 56.24 56.29 54.81 56.89 1,887,021 56.226 0.98%
2023-12-27 0 56.25 56.25 56.30 54.70 57.40 5,674,109 316,058,833 55.702 55.70 55.70 55.75 54.16 56.84 5,730,300 55.156 3.97%
2023-12-22 0 54.10 54.05 54.10 52.40 57.60 12,062,297 652,845,164 54.123 53.57 53.52 53.57 51.89 57.04 12,181,750 53.592 -5.83%
2023-12-21 0 57.45 57.40 57.45 55.90 57.75 4,723,080 269,698,066 57.102 56.89 56.84 56.89 55.35 57.18 4,769,853 56.542 -1.88%
2023-12-20 0 58.55 58.55 58.60 57.60 59.30 6,210,605 363,307,939 58.498 57.98 57.98 58.03 57.04 58.72 6,272,109 57.924 -1.76%
2023-12-19 0 59.60 59.60 59.65 57.45 60.50 7,971,184 471,891,886 59.200 59.02 59.02 59.07 56.89 59.91 8,050,123 58.619 -3.95%
2023-12-18 0 62.05 62.05 62.10 59.35 64.35 8,644,353 536,163,885 62.025 61.44 61.44 61.49 58.77 63.72 8,729,958 61.417 0.65%
2023-12-15 0 61.65 61.60 61.65 60.75 64.95 12,220,119 758,068,709 62.035 61.05 61.00 61.05 60.15 64.31 12,341,135 61.426 -1.75%
2023-12-14 0 62.75 62.60 62.75 62.30 64.15 2,242,422 140,937,681 62.851 62.13 61.99 62.13 61.69 63.52 2,264,629 62.234 -2.18%
2023-12-13 0 64.15 64.10 64.15 62.90 64.40 2,832,927 181,069,595 63.916 63.52 63.47 63.52 62.28 63.77 2,860,982 63.289 2.64%
2023-12-12 0 62.50 62.40 62.50 61.30 62.50 1,527,316 94,914,521 62.145 61.89 61.79 61.89 60.70 61.89 1,542,441 61.535 2.21%
2023-12-11 0 61.15 61.15 61.20 59.10 62.75 2,947,754 178,598,990 60.588 60.55 60.55 60.60 58.52 62.13 2,976,946 59.994 -2.70%
2023-12-08 0 62.85 62.75 62.85 62.10 63.80 2,255,075 142,183,719 63.051 62.23 62.13 62.23 61.49 63.17 2,277,407 62.432 2.03%
2023-12-07 0 61.60 61.55 61.60 60.90 62.90 4,373,166 268,810,183 61.468 61.00 60.95 61.00 60.30 62.28 4,416,474 60.865 -1.04%
2023-12-06 0 62.25 62.20 62.25 58.05 63.10 6,205,649 384,537,238 61.966 61.64 61.59 61.64 57.48 62.48 6,267,104 61.358 1.80%
2023-12-05 0 61.15 61.10 61.15 60.40 63.75 7,214,236 441,684,528 61.224 60.55 60.50 60.55 59.81 63.12 7,285,679 60.624 -4.45%
2023-12-04 0 64.00 63.95 64.00 63.05 65.85 5,580,501 359,906,873 64.494 63.37 63.32 63.37 62.43 65.20 5,635,765 63.861 -1.01%
2023-12-01 0 64.65 64.60 64.65 63.15 65.10 3,904,700 251,638,694 64.445 64.02 63.97 64.02 62.53 64.46 3,943,368 63.813 2.54%
2023-11-30 0 63.05 63.05 63.10 60.40 63.40 6,961,437 435,771,040 62.598 62.43 62.43 62.48 59.81 62.78 7,030,376 61.984 2.19%
2023-11-29 0 61.70 61.55 61.70 59.80 62.50 4,148,550 254,800,840 61.419 61.09 60.95 61.09 59.21 61.89 4,189,633 60.817 5.02%
2023-11-28 0 58.75 58.70 58.75 57.60 59.05 1,915,262 112,362,805 58.667 58.17 58.12 58.17 57.04 58.47 1,934,229 58.092 0.09%
2023-11-27 0 58.70 58.50 58.70 57.65 59.35 1,779,709 104,278,243 58.593 58.12 57.93 58.12 57.08 58.77 1,797,333 58.018 3.35%
2023-11-24 0 56.80 56.60 56.80 56.15 57.25 1,998,958 113,673,767 56.867 56.24 56.04 56.24 55.60 56.69 2,018,754 56.309 -1.22%
2023-11-23 0 57.50 57.40 57.50 55.80 57.55 1,480,221 84,085,256 56.806 56.94 56.84 56.94 55.25 56.99 1,494,880 56.249 1.41%
2023-11-22 0 56.70 56.60 56.70 55.05 57.00 2,392,529 135,086,097 56.462 56.14 56.04 56.14 54.51 56.44 2,416,222 55.908 3.09%
2023-11-21 0 55.00 54.70 55.00 54.60 56.80 1,534,337 85,068,712 55.443 54.46 54.16 54.46 54.06 56.24 1,549,532 54.900 -0.45%
2023-11-20 0 55.25 55.10 55.25 53.60 55.40 3,406,097 186,851,880 54.858 54.71 54.56 54.71 53.07 54.86 3,439,828 54.320 3.17%
2023-11-17 0 53.55 53.50 53.55 52.95 54.50 1,930,489 103,570,455 53.650 53.02 52.98 53.02 52.43 53.97 1,949,607 53.124 0.47%
2023-11-16 0 53.30 53.20 53.30 51.80 53.65 2,437,679 129,070,408 52.948 52.78 52.68 52.78 51.29 53.12 2,461,819 52.429 -0.47%
2023-11-15 0 53.55 53.50 53.55 52.20 54.80 2,518,798 133,794,426 53.118 53.02 52.98 53.02 51.69 54.26 2,543,742 52.597 -0.09%
2023-11-14 0 53.60 53.50 53.60 53.45 55.10 1,517,100 82,004,104 54.053 53.07 52.98 53.07 52.93 54.56 1,532,124 53.523 -0.37%
2023-11-13 0 53.80 53.75 53.80 52.35 54.00 1,582,125 84,182,394 53.208 53.27 53.22 53.27 51.84 53.47 1,597,793 52.687 2.48%
2023-11-10 0 52.50 52.50 52.55 52.35 53.80 1,006,641 53,152,425 52.802 51.99 51.99 52.03 51.84 53.27 1,016,610 52.284 -2.60%
2023-11-09 0 53.90 53.80 53.90 52.85 54.65 2,247,921 121,438,229 54.023 53.37 53.27 53.37 52.33 54.11 2,270,182 53.493 2.28%
2023-11-08 0 52.70 52.60 52.70 52.20 53.80 1,732,399 91,481,230 52.806 52.18 52.08 52.18 51.69 53.27 1,749,555 52.288 1.93%
2023-11-07 0 51.70 51.65 51.70 51.10 51.95 2,931,047 151,349,733 51.637 51.19 51.14 51.19 50.60 51.44 2,960,073 51.130 -2.18%
2023-11-06 0 52.85 52.75 52.85 51.00 53.20 3,124,618 164,180,448 52.544 52.33 52.23 52.33 50.50 52.68 3,155,561 52.029 0.38%
2023-11-03 0 52.65 52.60 52.65 51.10 52.80 1,530,386 79,993,649 52.270 52.13 52.08 52.13 50.60 52.28 1,545,541 51.758 1.15%
2023-11-02 0 52.05 52.05 52.10 51.25 52.95 2,580,100 134,464,362 52.116 51.54 51.54 51.59 50.75 52.43 2,605,651 51.605 2.06%
2023-11-01 0 51.00 51.00 51.05 50.25 51.80 1,800,951 91,696,850 50.916 50.50 50.50 50.55 49.76 51.29 1,818,786 50.417 -0.39%
2023-10-31 0 51.20 51.15 51.20 50.50 51.85 3,010,706 154,333,605 51.262 50.70 50.65 50.70 50.00 51.34 3,040,521 50.759 -0.68%
2023-10-30 0 51.55 51.45 51.55 50.45 51.75 4,261,833 219,169,695 51.426 51.04 50.95 51.04 49.96 51.24 4,304,038 50.922 -1.53%
2023-10-27 0 52.35 52.35 52.45 50.85 52.70 3,651,706 190,538,351 52.178 51.84 51.84 51.94 50.35 52.18 3,687,869 51.666 2.65%
2023-10-26 0 51.00 50.95 51.00 50.15 52.50 5,655,375 289,210,110 51.139 50.50 50.45 50.50 49.66 51.99 5,711,380 50.638 6.25%
2023-10-25 0 48.00 48.00 48.15 47.85 50.45 3,627,340 177,262,097 48.868 47.53 47.53 47.68 47.38 49.96 3,663,262 48.389 1.05%
2023-10-24 0 47.50 47.50 47.55 46.05 47.95 4,468,505 211,030,313 47.226 47.03 47.03 47.08 45.60 47.48 4,512,757 46.763 1.39%
2023-10-20 0 46.85 46.80 46.85 46.45 48.40 4,152,960 197,795,480 47.628 46.39 46.34 46.39 45.99 47.93 4,194,087 47.161 -2.70%
2023-10-19 0 48.15 48.15 48.20 47.90 49.00 1,971,938 95,387,059 48.372 47.68 47.68 47.73 47.43 48.52 1,991,466 47.898 -0.82%
2023-10-18 0 48.55 48.50 48.55 47.85 49.00 3,588,329 174,004,228 48.492 48.07 48.02 48.07 47.38 48.52 3,623,864 48.016 -0.41%
2023-10-17 0 48.75 48.75 48.85 48.40 49.85 1,973,412 96,476,842 48.888 48.27 48.27 48.37 47.93 49.36 1,992,955 48.409 0.93%
2023-10-16 0 48.30 48.25 48.30 47.95 49.45 1,418,163 68,652,049 48.409 47.83 47.78 47.83 47.48 48.97 1,432,207 47.934 -1.53%
2023-10-13 0 49.05 49.05 49.10 48.85 50.00 2,244,097 110,395,333 49.194 48.57 48.57 48.62 48.37 49.51 2,266,320 48.711 -4.20%
2023-10-12 0 51.20 51.15 51.20 50.05 51.55 3,344,159 170,351,140 50.940 50.70 50.65 50.70 49.56 51.04 3,377,276 50.440 3.96%
2023-10-11 0 49.25 49.25 49.30 48.95 49.75 3,984,856 197,014,976 49.441 48.77 48.77 48.82 48.47 49.26 4,024,318 48.956 1.03%
2023-10-10 0 48.75 48.70 48.75 46.95 49.55 3,584,671 175,073,116 48.839 48.27 48.22 48.27 46.49 49.06 3,620,170 48.360 3.83%
2023-10-09 0 46.95 46.90 46.95 46.30 47.60 1,670,384 78,397,484 46.934 46.49 46.44 46.49 45.85 47.13 1,686,926 46.474 0.00%
2023-10-06 0 46.95 46.95 47.00 46.50 47.20 1,931,585 90,296,487 46.747 46.49 46.49 46.54 46.04 46.74 1,950,714 46.289 2.07%
2023-10-05 0 46.00 46.00 46.10 45.40 47.10 1,465,136 67,678,668 46.193 45.55 45.55 45.65 44.95 46.64 1,479,645 45.740 1.32%
2023-10-04 0 45.40 45.35 45.40 45.00 46.00 2,440,400 110,878,176 45.434 44.95 44.91 44.95 44.56 45.55 2,464,567 44.989 -0.44%
2023-10-03 0 45.60 45.60 45.65 44.75 46.30 2,532,670 114,829,826 45.339 45.15 45.15 45.20 44.31 45.85 2,557,751 44.895 -4.40%
2023-09-29 0 47.70 47.60 47.70 46.25 47.90 1,985,448 94,176,999 47.434 47.23 47.13 47.23 45.80 47.43 2,005,110 46.968 3.47%
2023-09-28 0 46.10 46.05 46.10 45.85 47.05 2,825,507 130,903,461 46.329 45.65 45.60 45.65 45.40 46.59 2,853,488 45.875 0.55%
2023-09-27 0 45.85 45.80 45.85 43.25 46.10 3,708,413 168,654,224 45.479 45.40 45.35 45.40 42.83 45.65 3,745,137 45.033 7.25%
2023-09-26 0 42.75 42.70 42.75 42.20 43.00 2,177,870 92,994,068 42.700 42.33 42.28 42.33 41.79 42.58 2,199,437 42.281 1.54%
2023-09-25 0 42.10 42.10 42.25 41.85 44.00 1,257,322 53,646,651 42.667 41.69 41.69 41.84 41.44 43.57 1,269,773 42.249 -4.32%
2023-09-22 0 44.00 43.95 44.00 41.90 44.50 2,421,942 106,101,450 43.808 43.57 43.52 43.57 41.49 44.06 2,445,927 43.379 1.73%
2023-09-21 0 43.25 43.25 43.30 42.50 43.50 2,883,381 124,456,265 43.163 42.83 42.83 42.88 42.08 43.07 2,911,935 42.740 -1.48%
2023-09-20 0 43.90 43.90 43.95 43.30 44.35 1,573,468 69,256,376 44.015 43.47 43.47 43.52 42.88 43.92 1,589,050 43.584 -1.57%
2023-09-19 0 44.60 44.60 44.65 43.90 45.20 1,433,588 63,501,237 44.295 44.16 44.16 44.21 43.47 44.76 1,447,785 43.861 -0.89%
2023-09-18 0 45.00 45.00 45.20 44.05 45.50 2,756,702 124,387,805 45.122 44.56 44.56 44.76 43.62 45.05 2,784,002 44.680 -2.49%
2023-09-15 0 46.15 46.10 46.15 45.45 46.70 2,912,693 134,545,102 46.193 45.70 45.65 45.70 45.00 46.24 2,941,537 45.740 -0.11%
2023-09-14 0 46.20 46.10 46.20 45.45 46.55 2,164,114 99,699,569 46.070 45.75 45.65 45.75 45.00 46.09 2,185,545 45.618 1.43%
2023-09-13 0 45.55 45.40 45.55 45.05 45.75 1,028,885 46,707,168 45.396 45.10 44.95 45.10 44.61 45.30 1,039,074 44.951 0.22%
2023-09-12 0 45.45 45.35 45.45 44.60 45.95 1,271,870 57,691,751 45.360 45.00 44.91 45.00 44.16 45.50 1,284,465 44.915 2.94%
2023-09-11 0 44.15 44.10 44.15 42.20 44.60 2,803,216 122,977,350 43.870 43.72 43.67 43.72 41.79 44.16 2,830,976 43.440 2.32%
2023-09-07 0 43.15 43.10 43.15 43.00 44.10 1,487,597 64,397,302 43.290 42.73 42.68 42.73 42.58 43.67 1,502,329 42.865 -2.49%
2023-09-06 0 44.25 44.25 44.35 43.75 45.30 1,777,708 78,683,847 44.261 43.82 43.82 43.92 43.32 44.86 1,795,313 43.827 -2.43%
2023-09-05 0 45.35 45.30 45.35 45.15 47.45 2,607,603 118,746,717 45.539 44.91 44.86 44.91 44.71 46.98 2,633,426 45.092 -2.26%
2023-09-04 0 46.40 46.35 46.40 44.85 46.80 4,221,517 189,834,389 44.968 45.95 45.90 45.95 44.41 46.34 4,263,323 44.527 9.56%
2023-08-31 0 42.35 42.35 42.45 41.55 42.65 6,115,781 258,440,574 42.258 41.93 41.93 42.03 41.14 42.23 6,176,346 41.844 -0.70%
2023-08-30 0 42.65 42.55 42.65 42.25 43.75 2,078,151 88,982,235 42.818 42.23 42.13 42.23 41.84 43.32 2,098,731 42.398 0.00%
2023-08-29 0 42.65 42.60 42.65 41.75 43.00 2,142,797 91,196,725 42.560 42.23 42.18 42.23 41.34 42.58 2,164,017 42.142 -0.81%
2023-08-28 0 43.00 43.00 43.05 42.90 44.60 3,206,393 139,687,997 43.566 42.58 42.58 42.63 42.48 44.16 3,238,146 43.138 -0.58%
2023-08-25 0 43.25 43.25 43.30 42.60 43.90 2,317,694 99,861,664 43.087 42.83 42.83 42.88 42.18 43.47 2,340,646 42.664 -1.48%
2023-08-24 0 43.90 43.90 43.95 42.20 44.10 2,698,840 117,794,978 43.647 43.47 43.47 43.52 41.79 43.67 2,725,567 43.219 5.28%
2023-08-23 0 41.70 41.65 41.70 41.05 42.20 2,781,047 115,925,189 41.684 41.29 41.24 41.29 40.65 41.79 2,808,588 41.275 -1.18%
2023-08-22 0 42.20 42.20 42.30 41.10 42.90 2,785,621 117,780,875 42.282 41.79 41.79 41.89 40.70 42.48 2,813,207 41.867 5.11%
2023-08-21 0 40.15 40.10 40.15 39.45 41.00 3,390,621 136,591,966 40.285 39.76 39.71 39.76 39.06 40.60 3,424,198 39.890 -0.62%
2023-08-18 0 40.40 40.35 40.40 40.40 41.60 2,283,622 93,189,997 40.808 40.00 39.95 40.00 40.00 41.19 2,306,237 40.408 -2.88%
2023-08-17 0 41.60 41.55 41.60 38.85 41.85 3,460,250 142,211,128 41.099 41.19 41.14 41.19 38.47 41.44 3,494,517 40.696 4.52%
2023-08-16 0 39.80 39.75 39.80 39.20 40.40 2,769,921 109,953,001 39.695 39.41 39.36 39.41 38.82 40.00 2,797,352 39.306 -4.21%
2023-08-15 0 41.55 41.55 41.60 40.05 42.05 1,185,513 49,168,963 41.475 41.14 41.14 41.19 39.66 41.64 1,197,253 41.068 0.12%
2023-08-14 0 41.50 41.45 41.50 40.55 41.50 2,404,926 98,742,335 41.058 41.09 41.04 41.09 40.15 41.09 2,428,742 40.656 -0.24%
2023-08-11 0 41.60 41.60 41.65 41.30 42.65 3,055,093 127,549,683 41.750 41.19 41.19 41.24 40.90 42.23 3,085,348 41.340 -2.46%
2023-08-10 0 42.65 42.60 42.65 41.85 42.80 2,495,217 105,842,951 42.418 42.23 42.18 42.23 41.44 42.38 2,519,927 42.002 -0.12%
2023-08-09 0 42.70 42.65 42.70 40.85 42.75 5,346,834 225,046,502 42.090 42.28 42.23 42.28 40.45 42.33 5,399,784 41.677 0.12%
2023-08-08 0 42.65 42.60 42.65 42.30 44.10 4,768,138 203,863,933 42.756 42.23 42.18 42.23 41.89 43.67 4,815,357 42.336 -4.80%
2023-08-07 0 44.80 44.80 44.85 43.25 45.15 924,504 41,300,638 44.673 44.36 44.36 44.41 42.83 44.71 933,659 44.235 0.90%
2023-08-04 0 44.40 44.35 44.40 43.90 45.50 3,856,471 171,063,633 44.358 43.96 43.92 43.96 43.47 45.05 3,894,662 43.923 2.54%
2023-08-03 0 43.30 43.30 43.35 42.20 43.90 4,718,673 204,163,281 43.267 42.88 42.88 42.92 41.79 43.47 4,765,402 42.843 0.70%
2023-08-02 0 43.00 43.00 43.10 42.70 44.50 4,163,530 180,246,929 43.292 42.58 42.58 42.68 42.28 44.06 4,204,762 42.867 -2.16%
2023-08-01 0 43.95 43.90 43.95 43.15 45.45 7,004,999 311,410,225 44.455 43.52 43.47 43.52 42.73 45.00 7,074,370 44.020 -4.14%
2023-07-31 0 45.85 45.70 45.85 44.00 46.50 9,288,496 423,579,276 45.603 45.40 45.25 45.40 43.57 46.04 9,380,480 45.155 4.20%
2023-07-28 0 44.00 44.00 44.05 40.85 44.65 6,128,089 266,611,342 43.506 43.57 43.57 43.62 40.45 44.21 6,188,776 43.080 6.93%
2023-07-27 0 41.15 41.10 41.15 40.45 41.90 9,189,500 376,289,035 40.948 40.75 40.70 40.75 40.05 41.49 9,280,504 40.546 3.39%
2023-07-26 0 39.80 39.75 39.80 38.40 40.15 4,132,514 162,709,524 39.373 39.41 39.36 39.41 38.02 39.76 4,173,438 38.987 0.76%
2023-07-25 0 39.50 39.45 39.50 38.60 39.90 8,251,178 325,209,993 39.414 39.11 39.06 39.11 38.22 39.51 8,332,890 39.027 3.40%
2023-07-24 0 38.20 38.00 38.20 37.05 38.90 5,934,230 226,210,740 38.120 37.83 37.63 37.83 36.69 38.52 5,992,997 37.746 2.14%
2023-07-21 0 37.40 37.35 37.40 35.55 37.80 4,189,553 154,614,294 36.905 37.03 36.98 37.03 35.20 37.43 4,231,042 36.543 4.91%
2023-07-20 0 35.65 35.60 35.65 34.30 36.05 823,384 29,333,405 35.625 35.30 35.25 35.30 33.96 35.70 831,538 35.276 1.86%
2023-07-19 0 35.00 34.95 35.00 33.85 35.15 1,547,564 53,772,987 34.747 34.66 34.61 34.66 33.52 34.81 1,562,890 34.406 -1.27%
2023-07-18 0 35.45 35.40 35.45 34.85 35.65 1,334,579 47,143,073 35.324 35.10 35.05 35.10 34.51 35.30 1,347,795 34.978 -1.66%
2023-07-14 0 36.05 35.95 36.05 35.65 36.85 1,741,973 63,089,587 36.217 35.70 35.60 35.70 35.30 36.49 1,759,224 35.862 -0.96%
2023-07-13 0 36.40 36.35 36.40 35.80 36.45 2,400,523 86,913,681 36.206 36.04 35.99 36.04 35.45 36.09 2,424,295 35.851 0.97%
2023-07-12 0 36.05 36.00 36.05 34.50 36.20 2,988,717 107,264,004 35.890 35.70 35.65 35.70 34.16 35.85 3,018,314 35.538 3.59%
2023-07-11 0 34.80 34.75 34.80 34.00 35.05 2,333,615 80,935,405 34.682 34.46 34.41 34.46 33.67 34.71 2,356,725 34.342 5.78%
2023-07-10 0 32.90 32.85 32.90 32.50 33.45 2,165,600 71,136,468 32.848 32.58 32.53 32.58 32.18 33.12 2,187,046 32.526 6.82%
2023-07-07 0 30.80 30.75 30.80 30.40 32.90 1,421,674 43,945,807 30.911 30.50 30.45 30.50 30.10 32.58 1,435,753 30.608 -0.81%
2023-07-06 0 31.05 31.00 31.05 30.50 31.95 1,947,560 60,633,862 31.133 30.75 30.70 30.75 30.20 31.64 1,966,847 30.828 -1.58%
2023-07-05 0 31.55 31.50 31.55 31.30 32.75 2,772,500 88,416,812 31.891 31.24 31.19 31.24 30.99 32.43 2,799,956 31.578 -3.22%
2023-07-04 0 32.60 32.50 32.60 31.35 32.60 2,452,800 78,639,358 32.061 32.28 32.18 32.28 31.04 32.28 2,477,090 31.747 3.00%
2023-07-03 0 31.65 31.65 31.70 30.85 31.75 1,750,310 55,095,470 31.478 31.34 31.34 31.39 30.55 31.44 1,767,643 31.169 2.93%
2023-06-30 0 30.75 30.70 30.75 30.60 31.30 1,052,230 32,476,445 30.864 30.45 30.40 30.45 30.30 30.99 1,062,650 30.562 0.49%
2023-06-29 0 30.60 30.60 30.65 30.60 31.60 1,684,937 51,788,480 30.736 30.30 30.30 30.35 30.30 31.29 1,701,623 30.435 -3.62%
2023-06-28 0 31.75 31.65 31.75 30.60 31.85 4,066,606 127,865,456 31.443 31.44 31.34 31.44 30.30 31.54 4,106,878 31.134 5.31%
2023-06-27 0 30.15 30.10 30.15 29.65 30.55 2,593,082 78,098,069 30.118 29.85 29.80 29.85 29.36 30.25 2,618,761 29.823 3.25%
2023-06-26 0 29.20 29.15 29.20 29.00 29.70 4,621,661 135,544,366 29.328 28.91 28.86 28.91 28.72 29.41 4,667,429 29.040 -0.17%
2023-06-23 0 29.25 29.20 29.25 29.00 30.15 2,118,953 62,042,425 29.280 28.96 28.91 28.96 28.72 29.85 2,139,937 28.993 -3.47%
2023-06-21 0 30.30 30.25 30.30 30.00 30.90 5,044,111 153,337,141 30.399 30.00 29.95 30.00 29.71 30.60 5,094,063 30.101 -5.90%
2023-06-20 0 32.20 32.05 32.20 32.00 33.20 2,244,678 72,508,274 32.302 31.88 31.74 31.88 31.69 32.87 2,266,907 31.986 -1.98%
2023-06-19 0 32.85 32.75 32.85 32.30 33.20 1,738,980 56,919,658 32.732 32.53 32.43 32.53 31.98 32.87 1,756,201 32.411 -2.38%
2023-06-16 0 33.65 33.55 33.65 32.85 34.20 6,870,737 231,172,870 33.646 33.32 33.22 33.32 32.53 33.86 6,938,778 33.316 3.38%
2023-06-15 0 32.55 32.55 32.60 31.15 32.70 3,212,892 103,576,764 32.238 32.23 32.23 32.28 30.84 32.38 3,244,709 31.922 3.83%
2023-06-14 0 31.35 31.35 31.40 31.00 32.00 2,550,977 80,100,215 31.400 31.04 31.04 31.09 30.70 31.69 2,576,239 31.092 -2.49%
2023-06-13 0 32.15 32.15 32.30 31.20 32.60 3,315,023 105,869,743 31.936 31.83 31.83 31.98 30.89 32.28 3,347,852 31.623 -1.98%
2023-06-12 0 32.80 32.75 32.80 32.15 33.15 2,738,200 89,910,942 32.836 32.48 32.43 32.48 31.83 32.82 2,765,316 32.514 -3.39%
2023-06-09 0 33.95 33.90 33.95 33.00 34.20 3,166,563 107,134,257 33.833 33.62 33.57 33.62 32.68 33.86 3,197,922 33.501 2.11%
2023-06-08 0 33.25 33.20 33.25 31.95 33.70 6,398,326 210,912,436 32.964 32.92 32.87 32.92 31.64 33.37 6,461,689 32.640 0.30%
2023-06-07 0 33.15 33.15 33.20 32.65 33.90 5,028,600 166,604,611 33.131 32.82 32.82 32.87 32.33 33.57 5,078,398 32.807 1.53%
2023-06-06 0 32.65 32.60 32.65 32.10 33.10 2,133,020 69,654,847 32.656 32.33 32.28 32.33 31.79 32.78 2,154,143 32.335 -3.97%
2023-06-05 0 34.00 34.00 34.05 33.40 34.50 2,972,493 101,094,239 34.010 33.67 33.67 33.72 33.07 34.16 3,001,930 33.676 1.64%
2023-06-02 0 33.45 33.45 33.50 32.00 34.20 3,707,470 123,687,861 33.362 33.12 33.12 33.17 31.69 33.86 3,744,185 33.035 9.85%
2023-06-01 0 30.45 30.40 30.45 29.85 31.70 5,588,293 172,819,224 30.925 30.15 30.10 30.15 29.56 31.39 5,643,634 30.622 1.84%
2023-05-31 0 29.90 29.85 29.90 28.90 30.00 7,419,426 220,225,005 29.682 29.61 29.56 29.61 28.62 29.71 7,492,901 29.391 -0.99%
2023-05-30 0 30.20 30.15 30.20 29.20 30.70 3,079,743 91,929,860 29.850 29.90 29.85 29.90 28.91 30.40 3,110,242 29.557 4.14%
2023-05-29 0 29.00 29.00 29.05 28.70 29.75 2,733,317 79,321,146 29.020 28.72 28.72 28.77 28.42 29.46 2,760,385 28.736 0.17%
2023-05-25 0 28.95 28.90 28.95 28.50 29.55 2,114,246 60,966,980 28.836 28.67 28.62 28.67 28.22 29.26 2,135,183 28.554 -2.20%
2023-05-24 0 29.60 29.45 29.60 29.25 30.05 1,937,900 57,413,465 29.627 29.31 29.16 29.31 28.96 29.76 1,957,091 29.336 -1.50%
2023-05-23 0 30.05 29.95 30.05 29.65 30.35 2,394,491 71,965,255 30.055 29.76 29.66 29.76 29.36 30.05 2,418,204 29.760 -1.48%
2023-05-22 0 30.50 30.45 30.50 29.00 30.95 2,085,932 63,484,031 30.434 30.20 30.15 30.20 28.72 30.65 2,106,589 30.136 4.63%
2023-05-19 0 29.15 29.10 29.15 28.25 29.25 3,934,210 113,847,668 28.938 28.86 28.81 28.86 27.97 28.96 3,973,171 28.654 -3.64%
2023-05-18 0 30.25 30.20 30.25 29.60 30.55 1,786,200 53,996,859 30.230 29.95 29.90 29.95 29.31 30.25 1,803,889 29.934 0.83%
2023-05-17 0 30.00 29.95 30.00 29.90 30.90 606,991 18,387,536 30.293 29.71 29.66 29.71 29.61 30.60 613,002 29.996 -1.80%
2023-05-16 0 30.55 30.50 30.55 30.25 31.35 1,331,895 40,623,181 30.500 30.25 30.20 30.25 29.95 31.04 1,345,085 30.201 0.83%
2023-05-15 0 30.30 30.25 30.30 29.60 30.65 2,141,000 64,933,409 30.329 30.00 29.95 30.00 29.31 30.35 2,162,202 30.031 -0.98%
2023-05-12 0 30.60 30.60 30.65 30.55 31.15 1,537,838 47,409,731 30.829 30.30 30.30 30.35 30.25 30.84 1,553,067 30.527 -0.81%
2023-05-11 0 30.85 30.80 30.85 30.20 31.55 2,703,260 84,068,064 31.099 30.55 30.50 30.55 29.90 31.24 2,730,030 30.794 -3.59%
2023-05-10 0 32.00 31.95 32.00 30.80 33.05 4,925,800 157,333,769 31.941 31.69 31.64 31.69 30.50 32.73 4,974,580 31.628 -1.39%
2023-05-09 0 32.45 32.40 32.45 32.25 33.60 2,329,466 76,506,158 32.843 32.13 32.08 32.13 31.93 33.27 2,352,535 32.521 -0.15%
2023-05-08 0 32.50 32.50 32.55 32.00 33.05 1,759,586 57,191,284 32.503 32.18 32.18 32.23 31.69 32.73 1,777,011 32.184 0.31%
2023-05-05 0 32.40 32.35 32.40 32.00 33.00 3,210,657 104,079,427 32.417 32.08 32.03 32.08 31.69 32.68 3,242,452 32.099 -0.92%
2023-05-04 0 32.70 32.65 32.70 32.60 33.45 2,196,855 72,396,431 32.955 32.38 32.33 32.38 32.28 33.12 2,218,610 32.631 -0.91%
2023-05-03 0 33.00 32.80 33.00 31.65 33.10 3,742,185 121,107,688 32.363 32.68 32.48 32.68 31.34 32.78 3,779,244 32.045 -4.49%
2023-05-02 0 34.55 34.50 34.55 33.70 35.30 1,886,880 64,890,225 34.390 34.21 34.16 34.21 33.37 34.95 1,905,566 34.053 -2.12%
2023-04-28 0 35.30 35.30 35.45 35.05 35.80 5,398,369 191,799,568 35.529 34.95 34.95 35.10 34.71 35.45 5,451,829 35.181 -1.40%
2023-04-27 0 35.80 35.70 35.80 35.10 35.80 2,911,479 103,464,217 35.537 35.45 35.35 35.45 34.76 35.45 2,940,311 35.188 1.99%
2023-04-26 0 35.10 35.00 35.10 34.15 35.35 3,954,819 137,064,083 34.658 34.76 34.66 34.76 33.82 35.00 3,993,984 34.318 2.93%
2023-04-25 0 34.10 34.05 34.10 33.70 34.75 5,289,536 180,345,980 34.095 33.77 33.72 33.77 33.37 34.41 5,341,918 33.761 -1.30%
2023-04-24 0 34.55 34.45 34.55 33.95 35.20 6,210,316 213,807,822 34.428 34.21 34.11 34.21 33.62 34.85 6,271,817 34.090 -3.76%
2023-04-21 0 35.90 35.85 35.90 34.55 36.00 5,394,062 192,045,660 35.603 35.55 35.50 35.55 34.21 35.65 5,447,480 35.254 2.13%
2023-04-20 0 35.15 35.15 35.20 33.45 35.45 7,587,862 262,112,620 34.544 34.81 34.81 34.85 33.12 35.10 7,663,005 34.205 11.76%
2023-04-19 0 31.45 31.45 31.50 30.35 32.35 2,454,640 77,109,635 31.414 31.14 31.14 31.19 30.05 32.03 2,478,948 31.106 3.11%
2023-04-18 0 30.50 30.40 30.50 30.05 30.85 1,721,757 52,218,496 30.329 30.20 30.10 30.20 29.76 30.55 1,738,808 30.031 0.16%
2023-04-17 0 30.45 30.45 30.50 29.20 30.60 2,523,777 76,695,774 30.389 30.15 30.15 30.20 28.91 30.30 2,548,770 30.091 5.18%
2023-04-14 0 28.95 28.95 29.00 28.75 29.90 1,948,728 56,674,729 29.083 28.67 28.67 28.72 28.47 29.61 1,968,026 28.798 0.52%
2023-04-13 0 28.80 28.75 28.80 27.85 28.95 1,605,427 45,696,845 28.464 28.52 28.47 28.52 27.58 28.67 1,621,326 28.185 0.35%
2023-04-12 0 28.70 28.65 28.70 28.35 30.45 1,586,500 45,760,435 28.844 28.42 28.37 28.42 28.07 30.15 1,602,211 28.561 -2.88%
2023-04-11 0 29.55 29.50 29.55 28.60 29.70 1,302,396 38,097,497 29.252 29.26 29.21 29.26 28.32 29.41 1,315,294 28.965 0.00%
2023-04-06 0 29.55 29.55 29.60 28.80 29.95 1,889,488 55,348,596 29.293 29.26 29.26 29.31 28.52 29.66 1,908,200 29.006 -5.44%
2023-04-04 0 31.25 31.10 31.25 30.40 31.45 2,504,912 77,419,728 30.907 30.94 30.80 30.94 30.10 31.14 2,529,718 30.604 4.17%
2023-04-03 0 30.00 29.90 30.00 29.30 30.75 2,480,076 74,207,609 29.922 29.71 29.61 29.71 29.01 30.45 2,504,636 29.628 -1.96%
2023-03-31 0 30.60 30.60 30.65 30.25 31.45 1,799,632 55,248,888 30.700 30.30 30.30 30.35 29.95 31.14 1,817,454 30.399 -0.97%
2023-03-30 0 30.90 30.90 31.00 30.60 31.20 1,496,026 46,287,101 30.940 30.60 30.60 30.70 30.30 30.89 1,510,841 30.637 -0.32%
2023-03-29 0 31.00 30.90 31.00 30.70 32.00 1,929,384 59,702,999 30.944 30.70 30.60 30.70 30.40 31.69 1,948,491 30.641 5.62%
2023-03-28 0 29.35 29.30 29.35 28.75 29.80 666,200 19,488,492 29.253 29.06 29.01 29.06 28.47 29.51 672,797 28.966 1.56%
2023-03-27 0 28.90 28.90 28.95 28.35 29.50 2,173,420 62,907,434 28.944 28.62 28.62 28.67 28.07 29.21 2,194,943 28.660 -5.09%
2023-03-24 0 30.45 30.45 30.50 30.00 31.00 2,382,090 72,256,557 30.333 30.15 30.15 30.20 29.71 30.70 2,405,680 30.036 0.16%
2023-03-23 0 30.40 30.30 30.40 28.60 30.60 2,674,719 79,757,504 29.819 30.10 30.00 30.10 28.32 30.30 2,701,207 29.527 4.83%
2023-03-22 0 29.00 29.00 29.10 28.70 29.75 3,136,364 91,276,860 29.103 28.72 28.72 28.81 28.42 29.46 3,167,423 28.817 3.94%
2023-03-21 0 27.90 27.90 28.00 26.80 28.25 3,906,760 107,610,371 27.545 27.63 27.63 27.73 26.54 27.97 3,945,449 27.275 4.49%
2023-03-20 0 26.70 26.70 26.75 26.30 28.00 3,497,964 95,089,735 27.184 26.44 26.44 26.49 26.04 27.73 3,532,604 26.918 -5.99%
2023-03-17 0 28.40 28.40 28.50 28.00 29.90 7,270,178 206,810,159 28.446 28.12 28.12 28.22 27.73 29.61 7,342,175 28.167 -2.24%
2023-03-16 0 29.05 29.05 29.10 28.10 29.25 4,196,656 121,039,824 28.842 28.77 28.77 28.81 27.82 28.96 4,238,216 28.559 0.17%
2023-03-15 0 29.00 28.95 29.00 28.35 30.60 7,357,573 215,517,191 29.292 28.72 28.67 28.72 28.07 30.30 7,430,435 29.005 -3.97%
2023-03-14 0 30.20 30.20 30.25 30.05 32.30 5,087,786 157,088,512 30.876 29.90 29.90 29.95 29.76 31.98 5,138,170 30.573 -8.76%
2023-03-13 0 33.10 33.05 33.10 31.40 33.60 4,751,024 156,896,731 33.024 32.78 32.73 32.78 31.09 33.27 4,798,073 32.700 5.75%
2023-03-10 0 31.30 31.25 31.30 30.40 31.75 4,155,650 129,342,649 31.125 30.99 30.94 30.99 30.10 31.44 4,196,803 30.819 1.46%
2023-03-09 0 30.85 30.80 30.85 30.65 31.60 5,723,491 178,511,610 31.189 30.55 30.50 30.55 30.35 31.29 5,780,171 30.883 5.11%
2023-03-08 0 29.35 29.30 29.35 28.85 32.40 6,239,800 184,899,771 29.632 29.06 29.01 29.06 28.57 32.08 6,301,593 29.342 -10.52%
2023-03-07 0 32.80 32.75 32.80 32.20 33.95 5,619,031 184,405,373 32.818 32.48 32.43 32.48 31.88 33.62 5,674,676 32.496 -4.51%
2023-03-06 0 34.35 34.35 34.40 33.25 35.25 3,624,802 124,150,060 34.250 34.01 34.01 34.06 32.92 34.90 3,660,698 33.914 -0.29%
2023-03-03 0 34.45 34.35 34.45 32.90 34.80 4,572,761 156,078,034 34.132 34.11 34.01 34.11 32.58 34.46 4,618,045 33.797 7.15%
2023-03-02 0 32.15 32.10 32.15 31.25 32.80 2,951,238 94,612,131 32.059 31.83 31.79 31.83 30.94 32.48 2,980,464 31.744 0.16%
2023-03-01 0 32.10 32.05 32.10 30.25 32.20 4,290,819 135,177,063 31.504 31.79 31.74 31.79 29.95 31.88 4,333,311 31.195 7.36%
2023-02-28 0 29.90 29.90 30.00 29.65 31.20 4,026,846 120,890,140 30.021 29.61 29.61 29.71 29.36 30.89 4,066,724 29.727 -4.32%
2023-02-27 0 31.25 31.25 31.30 30.85 31.85 2,348,532 73,456,505 31.278 30.94 30.94 30.99 30.55 31.54 2,371,790 30.971 -4.43%
2023-02-24 0 32.70 32.70 32.75 32.40 33.85 2,104,694 69,141,866 32.851 32.38 32.38 32.43 32.08 33.52 2,125,537 32.529 -2.82%
2023-02-23 0 33.65 33.60 33.65 32.95 34.40 3,218,831 108,676,957 33.763 33.32 33.27 33.32 32.63 34.06 3,250,707 33.432 7.85%
2023-02-22 0 31.20 31.20 31.25 30.30 32.00 1,819,164 56,636,657 31.133 30.89 30.89 30.94 30.00 31.69 1,837,179 30.828 -3.26%
2023-02-21 0 32.25 32.15 32.25 32.00 33.40 1,351,002 43,756,651 32.388 31.93 31.83 31.93 31.69 33.07 1,364,381 32.071 -3.15%
2023-02-20 0 33.30 33.20 33.30 32.45 33.45 1,988,982 65,295,791 32.829 32.97 32.87 32.97 32.13 33.12 2,008,679 32.507 4.55%
2023-02-17 0 31.85 31.70 31.85 30.85 32.90 2,250,417 71,812,729 31.911 31.54 31.39 31.54 30.55 32.58 2,272,703 31.598 -0.62%
2023-02-16 0 32.05 31.90 32.05 31.45 32.25 4,032,412 127,699,081 31.668 31.74 31.59 31.74 31.14 31.93 4,072,345 31.358 5.08%
2023-02-15 0 30.50 30.40 30.50 30.20 31.40 2,789,820 85,143,519 30.519 30.20 30.10 30.20 29.90 31.09 2,817,448 30.220 -2.09%
2023-02-14 0 31.15 31.05 31.15 30.85 32.25 2,287,400 71,412,674 31.220 30.84 30.75 30.84 30.55 31.93 2,310,052 30.914 1.80%
2023-02-13 0 30.60 30.60 30.70 30.35 31.50 3,720,579 114,471,834 30.767 30.30 30.30 30.40 30.05 31.19 3,757,424 30.466 -4.97%
2023-02-10 0 32.20 32.15 32.20 31.70 33.15 1,699,430 54,822,826 32.260 31.88 31.83 31.88 31.39 32.82 1,716,259 31.943 -2.13%
2023-02-09 0 32.90 32.85 32.90 31.55 33.30 2,482,566 81,178,877 32.700 32.58 32.53 32.58 31.24 32.97 2,507,151 32.379 2.97%
2023-02-08 0 31.95 31.95 32.00 31.40 32.15 1,534,132 48,817,109 31.821 31.64 31.64 31.69 31.09 31.83 1,549,325 31.509 0.47%
2023-02-07 0 31.80 31.75 31.80 31.30 32.40 3,478,937 110,459,886 31.751 31.49 31.44 31.49 30.99 32.08 3,513,389 31.440 -0.47%
2023-02-06 0 31.95 31.95 32.00 31.30 33.65 4,089,159 130,182,025 31.836 31.64 31.64 31.69 30.99 33.32 4,129,654 31.524 -5.05%
2023-02-03 0 33.65 33.60 33.65 33.20 34.25 3,541,593 119,027,455 33.609 33.32 33.27 33.32 32.87 33.91 3,576,665 33.279 -4.27%
2023-02-02 0 35.15 35.10 35.15 34.80 36.00 2,201,910 77,550,481 35.220 34.81 34.76 34.81 34.46 35.65 2,223,716 34.874 0.57%
2023-02-01 0 34.95 34.90 34.95 33.45 34.95 4,659,788 160,524,552 34.449 34.61 34.56 34.61 33.12 34.61 4,705,934 34.111 5.75%
2023-01-31 0 33.05 33.00 33.05 32.45 34.15 5,895,127 194,847,411 33.052 32.73 32.68 32.73 32.13 33.82 5,953,507 32.728 0.15%
2023-01-30 0 33.00 33.00 33.05 32.55 34.70 6,538,598 216,195,782 33.065 32.68 32.68 32.73 32.23 34.36 6,603,350 32.740 -5.17%
2023-01-27 0 34.80 34.80 34.85 34.30 35.50 4,109,711 143,332,473 34.877 34.46 34.46 34.51 33.96 35.15 4,150,410 34.535 -2.79%
2023-01-26 0 35.80 35.80 35.85 34.65 36.35 8,004,528 284,287,598 35.516 35.45 35.45 35.50 34.31 35.99 8,083,797 35.168 -4.28%
2023-01-20 0 37.40 37.35 37.40 34.90 37.45 7,347,809 269,409,642 36.665 37.03 36.98 37.03 34.56 37.08 7,420,575 36.306 12.65%
2023-01-19 0 33.20 33.15 33.20 31.30 34.15 7,032,516 231,587,871 32.931 32.87 32.82 32.87 30.99 33.82 7,102,159 32.608 5.06%
2023-01-18 0 31.60 31.55 31.60 29.30 32.35 12,716,440 395,386,158 31.093 31.29 31.24 31.29 29.01 32.03 12,842,371 30.788 -7.33%
2023-01-17 0 34.10 34.05 34.10 33.20 34.70 3,491,500 118,189,069 33.851 33.77 33.72 33.77 32.87 34.36 3,526,076 33.519 0.74%
2023-01-16 0 33.85 33.60 33.85 33.00 34.60 3,942,600 132,486,351 33.604 33.52 33.27 33.52 32.68 34.26 3,981,644 33.274 0.89%
2023-01-13 0 33.55 33.50 33.55 30.45 33.75 5,123,071 166,624,949 32.524 33.22 33.17 33.22 30.15 33.42 5,173,805 32.205 7.53%
2023-01-12 0 31.20 31.15 31.20 30.30 31.85 4,472,283 139,054,632 31.093 30.89 30.84 30.89 30.00 31.54 4,516,572 30.788 -2.04%
2023-01-11 0 31.85 31.80 31.85 31.40 32.70 3,284,116 105,434,354 32.104 31.54 31.49 31.54 31.09 32.38 3,316,639 31.790 1.43%
2023-01-10 0 31.40 31.35 31.40 30.65 31.60 3,675,100 114,898,920 31.264 31.09 31.04 31.09 30.35 31.29 3,711,495 30.958 0.48%
2023-01-09 0 31.25 31.20 31.25 30.00 31.50 5,495,284 169,770,954 30.894 30.94 30.89 30.94 29.71 31.19 5,549,704 30.591 6.84%
2023-01-06 0 29.25 29.20 29.25 28.70 30.05 4,356,325 127,608,359 29.293 28.96 28.91 28.96 28.42 29.76 4,399,466 29.005 5.41%
2023-01-05 0 27.75 27.75 27.80 27.55 29.80 5,592,666 157,659,693 28.190 27.48 27.48 27.53 27.28 29.51 5,648,050 27.914 -1.94%
2023-01-04 0 28.30 28.25 28.30 27.15 28.75 3,133,730 88,065,135 28.102 28.02 27.97 28.02 26.88 28.47 3,164,763 27.827 1.43%
2023-01-03 0 27.90 27.85 27.90 26.40 27.95 2,781,271 75,650,504 27.200 27.63 27.58 27.63 26.14 27.68 2,808,814 26.933 -2.11%
2022-12-30 0 28.50 28.45 28.50 27.80 28.75 3,235,941 91,531,532 28.286 28.22 28.17 28.22 27.53 28.47 3,267,987 28.009 0.35%
2022-12-29 0 28.40 28.40 28.45 27.40 28.90 4,238,596 119,956,245 28.301 28.12 28.12 28.17 27.13 28.62 4,280,571 28.023 -5.96%
2022-12-28 0 30.20 30.20 30.25 29.35 30.95 2,548,029 76,683,796 30.095 29.90 29.90 29.95 29.06 30.65 2,573,262 29.800 -2.89%
2022-12-23 0 31.10 31.10 31.20 31.00 32.10 2,711,635 85,347,452 31.475 30.80 30.80 30.89 30.70 31.79 2,738,488 31.166 -2.05%
2022-12-22 0 31.75 31.75 31.80 30.25 32.00 3,786,502 118,935,048 31.410 31.44 31.44 31.49 29.95 31.69 3,824,000 31.102 5.83%
2022-12-21 0 30.00 29.90 30.00 29.15 31.00 3,927,420 117,226,472 29.848 29.71 29.61 29.71 28.86 30.70 3,966,313 29.556 3.99%
2022-12-20 0 28.85 28.80 28.85 28.40 29.65 4,793,502 138,135,633 28.817 28.57 28.52 28.57 28.12 29.36 4,840,972 28.535 1.23%
2022-12-19 0 28.50 28.45 28.50 27.05 28.75 6,424,794 180,016,540 28.019 28.22 28.17 28.22 26.78 28.47 6,488,419 27.744 6.94%
2022-12-16 0 26.65 26.65 26.80 25.30 27.10 6,065,303 160,999,089 26.544 26.39 26.39 26.54 25.05 26.83 6,125,368 26.284 6.81%
2022-12-15 0 24.95 24.90 24.95 24.55 25.50 1,324,509 32,910,628 24.847 24.71 24.66 24.71 24.31 25.25 1,337,626 24.604 -2.73%
2022-12-14 0 25.65 25.60 25.65 24.90 26.20 2,534,748 64,966,372 25.630 25.40 25.35 25.40 24.66 25.94 2,559,850 25.379 3.85%
2022-12-13 0 24.70 24.65 24.70 24.55 25.60 3,629,580 90,446,769 24.919 24.46 24.41 24.46 24.31 25.35 3,665,524 24.675 -2.37%
2022-12-12 0 25.30 25.25 25.30 24.85 25.80 4,106,670 104,146,554 25.360 25.05 25.00 25.05 24.61 25.55 4,147,338 25.112 -0.78%
2022-12-09 0 25.50 25.45 25.50 24.50 25.90 4,224,539 106,832,792 25.289 25.25 25.20 25.25 24.26 25.65 4,266,375 25.041 4.72%
2022-12-08 0 24.35 24.30 24.35 22.60 24.45 3,316,060 79,293,463 23.912 24.11 24.06 24.11 22.38 24.21 3,348,899 23.677 9.44%
2022-12-07 0 22.25 22.25 22.35 22.05 24.20 4,079,460 94,642,402 23.200 22.03 22.03 22.13 21.83 23.96 4,119,859 22.972 -3.89%
2022-12-06 0 23.15 23.10 23.15 22.75 23.75 2,900,240 67,328,466 23.215 22.92 22.87 22.92 22.53 23.52 2,928,961 22.987 -2.11%
2022-12-05 0 23.65 23.65 23.70 22.80 23.80 5,554,164 130,619,168 23.517 23.42 23.42 23.47 22.58 23.57 5,609,167 23.287 7.01%
2022-12-02 0 22.10 22.05 22.10 21.45 22.25 2,340,716 51,260,478 21.900 21.88 21.83 21.88 21.24 22.03 2,363,896 21.685 2.79%
2022-12-01 0 21.50 21.45 21.50 21.35 23.20 4,682,464 102,773,575 21.949 21.29 21.24 21.29 21.14 22.97 4,728,835 21.733 -4.02%
2022-11-30 0 22.40 22.40 22.45 20.30 22.40 8,553,871 189,226,477 22.122 22.18 22.18 22.23 20.10 22.18 8,638,580 21.905 7.95%
2022-11-29 0 20.75 20.60 20.75 19.86 20.90 2,651,241 54,316,712 20.487 20.55 20.40 20.55 19.67 20.70 2,677,496 20.286 6.41%
2022-11-28 0 19.50 19.50 19.52 18.40 19.60 2,799,000 53,736,904 19.199 19.31 19.31 19.33 18.22 19.41 2,826,719 19.010 -2.50%
2022-11-25 0 20.00 20.00 20.05 19.80 20.70 2,302,300 46,163,337 20.051 19.80 19.80 19.85 19.61 20.50 2,325,100 19.854 -3.38%
2022-11-24 0 20.70 20.65 20.70 20.35 20.70 1,708,500 35,108,925 20.550 20.50 20.45 20.50 20.15 20.50 1,725,419 20.348 0.98%
2022-11-23 0 20.50 20.50 20.55 20.10 20.75 1,473,100 30,087,540 20.425 20.30 20.30 20.35 19.90 20.55 1,487,688 20.224 -1.91%
2022-11-22 0 20.90 20.90 20.95 20.75 21.45 4,153,172 87,481,965 21.064 20.70 20.70 20.74 20.55 21.24 4,194,301 20.857 -5.64%
2022-11-21 0 22.15 22.10 22.15 21.10 22.40 6,131,530 133,662,823 21.799 21.93 21.88 21.93 20.89 22.18 6,192,251 21.585 3.99%
2022-11-18 0 21.30 21.30 21.35 20.95 23.45 7,931,566 174,410,306 21.989 21.09 21.09 21.14 20.74 23.22 8,010,112 21.774 1.91%
2022-11-17 0 20.90 20.85 20.90 20.05 20.95 1,366,027 28,111,713 20.579 20.70 20.65 20.70 19.85 20.74 1,379,555 20.377 -0.71%
2022-11-16 0 21.05 21.00 21.05 20.70 21.70 2,385,063 50,317,241 21.097 20.84 20.79 20.84 20.50 21.49 2,408,682 20.890 -0.47%
2022-11-15 0 21.15 21.10 21.15 19.62 21.15 3,511,065 72,269,420 20.583 20.94 20.89 20.94 19.43 20.94 3,545,835 20.381 7.91%
2022-11-14 0 19.60 19.58 19.60 19.22 20.75 8,098,708 161,389,543 19.928 19.41 19.39 19.41 19.03 20.55 8,178,910 19.732 -11.51%
2022-11-11 0 22.15 22.15 22.20 20.50 22.30 3,983,500 85,373,278 21.432 21.93 21.93 21.98 20.30 22.08 4,022,949 21.222 7.52%
2022-11-10 0 20.60 20.60 20.65 20.50 21.40 2,746,780 57,235,267 20.837 20.40 20.40 20.45 20.30 21.19 2,773,981 20.633 -6.36%
2022-11-09 0 22.00 21.90 22.00 21.40 23.25 4,391,642 96,510,205 21.976 21.78 21.69 21.78 21.19 23.02 4,435,133 21.760 -6.38%
2022-11-08 0 23.50 23.50 23.55 22.65 23.70 4,170,940 96,995,265 23.255 23.27 23.27 23.32 22.43 23.47 4,212,245 23.027 1.73%
2022-11-07 0 23.10 23.05 23.10 22.75 24.20 6,747,439 158,609,546 23.507 22.87 22.82 22.87 22.53 23.96 6,814,259 23.276 1.99%
2022-11-04 0 22.65 22.65 22.70 20.50 23.00 5,264,176 118,142,058 22.443 22.43 22.43 22.48 20.30 22.77 5,316,307 22.223 11.03%
2022-11-03 0 20.40 20.40 20.45 19.90 20.70 2,520,460 51,428,496 20.404 20.20 20.20 20.25 19.70 20.50 2,545,420 20.204 -2.16%
2022-11-02 0 20.85 20.85 20.90 19.82 21.35 2,327,053 48,232,318 20.727 20.65 20.65 20.70 19.63 21.14 2,350,098 20.524 3.22%
2022-11-01 0 20.20 20.15 20.20 18.74 20.75 5,231,107 105,132,100 20.098 20.00 19.95 20.00 18.56 20.55 5,282,911 19.900 5.10%
2022-10-31 0 19.22 19.22 19.34 18.78 19.70 4,329,373 83,371,787 19.257 19.03 19.03 19.15 18.60 19.51 4,372,247 19.068 -1.23%
2022-10-28 0 19.46 19.40 19.46 19.18 20.85 3,676,337 71,951,705 19.572 19.27 19.21 19.27 18.99 20.65 3,712,744 19.380 -5.76%
2022-10-27 0 20.65 20.60 20.65 19.78 21.80 9,290,171 194,379,522 20.923 20.45 20.40 20.45 19.59 21.59 9,382,172 20.718 20.06%
2022-10-26 0 17.20 17.18 17.20 16.30 17.36 4,137,830 70,630,678 17.070 17.03 17.01 17.03 16.14 17.19 4,178,807 16.902 8.45%
2022-10-25 0 15.86 15.86 15.88 14.92 16.60 6,134,280 96,518,492 15.734 15.70 15.70 15.72 14.77 16.44 6,195,028 15.580 0.51%
2022-10-24 0 15.78 15.78 15.80 15.30 17.86 5,726,227 92,921,720 16.227 15.63 15.63 15.65 15.15 17.68 5,782,934 16.068 -14.33%
2022-10-21 0 18.42 18.42 18.44 18.00 18.64 1,938,806 35,574,771 18.349 18.24 18.24 18.26 17.82 18.46 1,958,006 18.169 2.56%
2022-10-20 0 17.96 17.92 17.96 17.20 18.34 3,348,888 59,782,950 17.852 17.78 17.74 17.78 17.03 18.16 3,382,052 17.677 -4.47%
2022-10-19 0 18.80 18.80 18.82 18.22 19.26 2,125,607 40,294,345 18.957 18.62 18.62 18.64 18.04 19.07 2,146,657 18.771 0.32%
2022-10-18 0 18.74 18.70 18.74 17.98 18.78 1,902,530 35,196,760 18.500 18.56 18.52 18.56 17.80 18.60 1,921,371 18.319 3.42%
2022-10-17 0 18.12 18.12 18.14 17.40 18.36 1,355,340 24,143,185 17.813 17.94 17.94 17.96 17.23 18.18 1,368,762 17.639 -1.09%
2022-10-14 0 18.32 18.30 18.32 17.82 18.92 1,678,904 30,730,906 18.304 18.14 18.12 18.14 17.65 18.73 1,695,530 18.125 3.27%
2022-10-13 0 17.74 17.74 17.76 17.62 18.78 1,640,452 29,452,924 17.954 17.57 17.57 17.59 17.45 18.60 1,656,697 17.778 -3.48%
2022-10-12 0 18.38 18.32 18.38 17.24 18.96 3,386,200 61,122,166 18.050 18.20 18.14 18.20 17.07 18.77 3,419,734 17.873 3.26%
2022-10-11 0 17.80 17.78 17.80 17.50 18.32 2,666,013 47,729,473 17.903 17.63 17.61 17.63 17.33 18.14 2,692,415 17.727 -8.72%
2022-10-10 0 19.50 19.48 19.50 19.40 20.30 1,163,776 22,815,385 19.605 19.31 19.29 19.31 19.21 20.10 1,175,301 19.412 -6.02%
2022-10-07 0 20.75 20.70 20.75 20.40 20.85 1,359,435 28,047,883 20.632 20.55 20.50 20.55 20.20 20.65 1,372,898 20.430 -2.58%
2022-10-06 0 21.30 21.25 21.30 21.00 21.45 1,400,410 29,746,657 21.241 21.09 21.04 21.09 20.79 21.24 1,414,278 21.033 0.00%
2022-10-05 0 21.30 21.25 21.30 20.20 21.40 3,641,601 76,876,047 21.111 21.09 21.04 21.09 20.00 21.19 3,677,664 20.904 10.25%
2022-10-03 0 19.32 19.26 19.32 18.00 19.42 2,017,849 38,254,710 18.958 19.13 19.07 19.13 17.82 19.23 2,037,832 18.772 -2.91%
2022-09-30 0 19.90 19.88 19.90 19.20 20.25 3,448,230 68,457,566 19.853 19.70 19.69 19.70 19.01 20.05 3,482,378 19.658 2.26%
2022-09-29 0 19.46 19.30 19.46 19.06 19.90 4,002,584 77,727,724 19.419 19.27 19.11 19.27 18.87 19.70 4,042,222 19.229 4.51%
2022-09-28 0 18.62 18.62 18.64 18.52 19.40 1,640,798 30,870,638 18.814 18.44 18.44 18.46 18.34 19.21 1,657,047 18.630 -4.22%
2022-09-27 0 19.44 19.42 19.44 18.54 19.44 2,892,720 55,261,245 19.104 19.25 19.23 19.25 18.36 19.25 2,921,367 18.916 8.60%
2022-09-26 0 17.90 17.88 17.90 17.10 18.60 3,175,143 57,429,671 18.087 17.72 17.70 17.72 16.93 18.42 3,206,587 17.910 4.07%
2022-09-23 0 17.20 17.18 17.20 17.10 17.74 1,553,347 26,876,071 17.302 17.03 17.01 17.03 16.93 17.57 1,568,730 17.132 -3.04%
2022-09-22 0 17.74 17.74 17.80 16.90 17.90 2,460,357 43,230,094 17.571 17.57 17.57 17.63 16.73 17.72 2,484,722 17.398 -1.00%
2022-09-21 0 17.92 17.90 17.92 17.78 18.90 2,321,594 41,987,581 18.086 17.74 17.72 17.74 17.61 18.71 2,344,585 17.908 -5.19%
2022-09-20 0 18.90 18.88 18.90 18.80 19.30 1,402,270 26,665,189 19.016 18.71 18.69 18.71 18.62 19.11 1,416,157 18.829 0.75%
2022-09-19 0 18.76 18.76 18.78 18.68 19.42 2,618,861 49,695,059 18.976 18.58 18.58 18.60 18.50 19.23 2,644,796 18.790 -8.26%
2022-09-16 0 20.45 20.25 20.45 19.54 20.65 11,496,518 234,346,362 20.384 20.25 20.05 20.25 19.35 20.45 11,610,368 20.184 4.12%
2022-09-15 0 19.64 19.62 19.64 19.12 19.96 2,334,475 45,677,975 19.567 19.45 19.43 19.45 18.93 19.76 2,357,593 19.375 -5.80%
2022-09-14 0 20.85 20.80 20.85 20.45 21.30 1,468,160 30,749,330 20.944 20.65 20.60 20.65 20.25 21.09 1,482,699 20.739 -0.71%
2022-09-13 0 21.00 20.95 21.00 20.60 21.50 2,061,487 43,333,293 21.020 20.79 20.74 20.79 20.40 21.29 2,081,902 20.814 -0.24%
2022-09-09 0 21.05 21.05 21.10 20.30 21.40 1,771,940 37,280,582 21.039 20.84 20.84 20.89 20.10 21.19 1,789,488 20.833 4.99%
2022-09-08 0 20.05 20.00 20.05 19.72 20.85 2,932,656 58,887,000 20.080 19.85 19.80 19.85 19.53 20.65 2,961,698 19.883 -3.37%
2022-09-07 0 20.75 20.75 20.90 19.90 21.05 3,944,420 80,500,086 20.409 20.55 20.55 20.70 19.70 20.84 3,983,482 20.208 -3.04%
2022-09-06 0 21.40 21.40 21.45 20.80 21.70 2,543,547 54,229,704 21.321 21.19 21.19 21.24 20.60 21.49 2,568,736 21.111 1.42%
2022-09-05 0 21.10 21.05 21.10 20.30 21.55 2,809,716 58,727,860 20.902 20.89 20.84 20.89 20.10 21.34 2,837,541 20.697 -4.09%
2022-09-02 0 22.00 21.95 22.00 21.10 22.20 3,444,092 75,046,804 21.790 21.78 21.73 21.78 20.89 21.98 3,478,199 21.576 0.69%
2022-09-01 0 21.85 21.85 21.90 21.70 23.15 5,629,500 125,823,833 22.351 21.64 21.64 21.69 21.49 22.92 5,685,249 22.132 -7.02%
2022-08-31 0 23.50 23.45 23.50 22.20 24.15 6,920,683 161,781,618 23.377 23.27 23.22 23.27 21.98 23.91 6,989,219 23.147 0.21%
2022-08-30 0 23.45 23.40 23.45 21.90 24.80 6,945,014 162,069,641 23.336 23.22 23.17 23.22 21.69 24.56 7,013,791 23.107 6.59%
2022-08-29 0 22.00 21.95 22.00 21.65 23.20 3,931,550 87,897,182 22.357 21.78 21.73 21.78 21.44 22.97 3,970,484 22.138 0.23%
2022-08-26 0 21.95 21.85 21.95 21.40 22.05 2,346,450 51,185,980 21.814 21.73 21.64 21.73 21.19 21.83 2,369,687 21.600 3.54%
2022-08-25 0 21.20 21.10 21.20 20.20 21.55 1,376,500 28,808,322 20.929 20.99 20.89 20.99 20.00 21.34 1,390,132 20.723 4.69%
2022-08-24 0 20.25 20.20 20.25 20.15 21.00 2,471,740 50,532,576 20.444 20.05 20.00 20.05 19.95 20.79 2,496,218 20.244 0.25%
2022-08-23 0 20.20 20.15 20.20 19.54 21.00 4,505,641 91,658,827 20.343 20.00 19.95 20.00 19.35 20.79 4,550,260 20.144 4.23%
2022-08-22 0 19.38 19.38 19.40 18.92 19.88 1,920,370 37,458,710 19.506 19.19 19.19 19.21 18.73 19.69 1,939,387 19.315 0.31%
2022-08-19 0 19.32 19.30 19.32 18.80 19.60 1,318,780 25,513,245 19.346 19.13 19.11 19.13 18.62 19.41 1,331,840 19.156 1.05%
2022-08-18 0 19.12 19.10 19.12 18.98 19.72 1,546,900 29,675,428 19.184 18.93 18.91 18.93 18.79 19.53 1,562,219 18.996 -3.82%
2022-08-17 0 19.88 19.84 19.88 19.00 20.00 2,519,835 49,327,022 19.576 19.69 19.65 19.69 18.81 19.80 2,544,789 19.384 0.40%
2022-08-16 0 19.80 19.78 19.80 19.70 20.80 2,009,020 40,475,335 20.147 19.61 19.59 19.61 19.51 20.60 2,028,915 19.949 -2.94%
2022-08-15 0 20.40 20.35 20.40 19.70 20.80 2,466,940 50,523,303 20.480 20.20 20.15 20.20 19.51 20.60 2,491,370 20.279 3.03%
2022-08-12 0 19.80 19.80 19.82 19.48 20.20 1,140,800 22,505,931 19.728 19.61 19.61 19.63 19.29 20.00 1,152,097 19.535 -2.46%
2022-08-11 0 20.30 20.20 20.30 19.70 20.30 1,896,700 38,003,116 20.036 20.10 20.00 20.10 19.51 20.10 1,915,483 19.840 4.96%
2022-08-10 0 19.34 19.32 19.34 18.86 19.98 2,019,762 38,772,204 19.196 19.15 19.13 19.15 18.68 19.78 2,039,764 19.008 -1.33%
2022-08-09 0 19.60 19.60 19.62 19.02 20.15 2,939,127 57,653,081 19.616 19.41 19.41 19.43 18.83 19.95 2,968,233 19.423 -6.67%
2022-08-08 0 21.00 20.95 21.00 20.35 21.40 1,896,000 39,479,995 20.823 20.79 20.74 20.79 20.15 21.19 1,914,776 20.619 -3.45%
2022-08-05 0 21.75 21.70 21.75 20.85 21.85 3,520,382 75,743,589 21.516 21.54 21.49 21.54 20.65 21.64 3,555,244 21.305 2.84%
2022-08-04 0 21.15 21.15 21.20 20.70 21.70 3,609,847 76,795,118 21.274 20.94 20.94 20.99 20.50 21.49 3,645,595 21.065 -1.63%
2022-08-03 0 21.50 21.50 21.55 20.70 21.85 2,752,070 58,586,189 21.288 21.29 21.29 21.34 20.50 21.64 2,779,324 21.079 5.13%
2022-08-02 0 20.45 20.40 20.45 19.52 20.75 5,019,741 100,869,413 20.095 20.25 20.20 20.25 19.33 20.55 5,069,452 19.897 -5.76%
2022-08-01 0 21.70 21.65 21.70 21.05 22.85 3,685,265 80,700,440 21.898 21.49 21.44 21.49 20.84 22.63 3,721,760 21.683 0.00%
2022-07-29 0 21.70 21.70 21.75 21.05 22.85 7,942,500 173,579,548 21.855 21.49 21.49 21.54 20.84 22.63 8,021,155 21.640 5.85%
2022-07-28 0 20.50 20.45 20.50 19.28 20.55 6,854,554 136,583,380 19.926 20.30 20.25 20.30 19.09 20.35 6,922,435 19.731 9.86%
2022-07-27 0 18.66 18.60 18.66 18.06 19.32 4,133,800 76,532,752 18.514 18.48 18.42 18.48 17.88 19.13 4,174,737 18.332 -4.89%
2022-07-26 0 19.62 19.62 19.64 18.36 19.74 3,364,700 64,547,546 19.184 19.43 19.43 19.45 18.18 19.55 3,398,021 18.996 8.04%
2022-07-25 0 18.16 18.14 18.16 17.78 18.28 1,007,274 18,194,466 18.063 17.98 17.96 17.98 17.61 18.10 1,017,249 17.886 0.89%
2022-07-22 0 18.00 17.92 18.00 17.76 18.22 1,596,700 28,687,597 17.967 17.82 17.74 17.82 17.59 18.04 1,612,512 17.791 1.24%
2022-07-21 0 17.78 17.70 17.78 17.52 18.32 2,374,815 42,231,548 17.783 17.61 17.53 17.61 17.35 18.14 2,398,333 17.609 -1.11%
2022-07-20 0 17.98 17.98 18.04 17.62 18.28 1,896,228 34,135,790 18.002 17.80 17.80 17.86 17.45 18.10 1,915,006 17.825 3.81%
2022-07-19 0 17.32 17.32 17.34 17.00 17.56 2,203,985 38,008,778 17.246 17.15 17.15 17.17 16.83 17.39 2,225,811 17.076 -1.03%
2022-07-18 0 17.50 17.42 17.50 17.00 17.82 6,447,880 112,084,549 17.383 17.33 17.25 17.33 16.83 17.65 6,511,733 17.213 2.94%
2022-07-15 0 17.00 17.00 17.06 16.76 18.34 5,620,410 97,127,304 17.281 16.83 16.83 16.89 16.60 18.16 5,676,069 17.112 -4.49%
2022-07-14 0 17.80 17.72 17.80 17.62 18.26 3,007,900 53,968,844 17.942 17.63 17.55 17.63 17.45 18.08 3,037,687 17.766 3.25%
2022-07-13 0 17.24 17.24 17.26 16.80 17.68 2,185,146 37,865,978 17.329 17.07 17.07 17.09 16.64 17.51 2,206,786 17.159 2.62%
2022-07-12 0 16.80 16.68 16.80 16.00 17.06 2,159,795 36,127,431 16.727 16.64 16.52 16.64 15.84 16.89 2,181,183 16.563 -4.22%
2022-07-11 0 17.54 17.54 17.56 17.30 18.88 3,936,496 70,271,848 17.851 17.37 17.37 17.39 17.13 18.69 3,975,479 17.676 -3.20%
2022-07-08 0 18.12 18.10 18.12 17.82 18.30 1,885,265 34,064,326 18.069 17.94 17.92 17.94 17.65 18.12 1,903,935 17.892 1.68%
2022-07-07 0 17.82 17.78 17.82 17.40 18.10 2,096,898 37,229,740 17.755 17.65 17.61 17.65 17.23 17.92 2,117,664 17.581 -1.11%
2022-07-06 0 18.02 18.00 18.02 17.34 18.68 8,738,035 157,057,476 17.974 17.84 17.82 17.84 17.17 18.50 8,824,568 17.798 12.20%
2022-07-05 0 16.06 16.06 16.12 15.92 16.82 2,346,700 37,918,216 16.158 15.90 15.90 15.96 15.76 16.66 2,369,939 16.000 -2.19%
2022-07-04 0 16.42 16.36 16.42 15.62 16.50 3,950,508 63,627,915 16.106 16.26 16.20 16.26 15.47 16.34 3,989,630 15.948 3.79%
2022-06-30 0 15.82 15.80 15.82 15.38 16.18 5,132,218 81,192,573 15.820 15.66 15.65 15.66 15.23 16.02 5,183,042 15.665 7.47%
2022-06-29 0 14.72 14.72 14.74 14.52 15.50 3,950,070 59,137,586 14.971 14.58 14.58 14.60 14.38 15.35 3,989,188 14.824 -3.41%
2022-06-28 0 15.24 15.20 15.24 14.68 15.62 5,434,600 82,551,226 15.190 15.09 15.05 15.09 14.54 15.47 5,488,419 15.041 -4.03%
2022-06-27 0 15.88 15.86 15.88 15.80 16.50 3,598,515 57,727,779 16.042 15.72 15.70 15.72 15.65 16.34 3,634,151 15.885 -0.63%
2022-06-24 0 15.98 15.96 15.98 15.02 16.08 5,699,445 89,823,781 15.760 15.82 15.80 15.82 14.87 15.92 5,755,887 15.606 -3.03%
2022-06-23 0 16.48 16.44 16.48 16.16 16.68 4,035,670 66,388,709 16.451 16.32 16.28 16.32 16.00 16.52 4,075,635 16.289 3.00%
2022-06-22 0 16.00 16.00 16.02 15.90 17.06 4,386,100 71,658,350 16.338 15.84 15.84 15.86 15.74 16.89 4,429,536 16.177 -3.03%
2022-06-21 0 16.50 16.48 16.50 15.56 16.96 6,683,900 109,648,264 16.405 16.34 16.32 16.34 15.41 16.79 6,750,091 16.244 4.04%
2022-06-20 0 15.86 15.84 15.86 14.58 16.46 14,606,172 228,010,622 15.611 15.70 15.68 15.70 14.44 16.30 14,750,817 15.457 -3.65%
2022-06-17 0 16.46 16.42 16.46 15.60 17.60 13,564,144 222,591,299 16.410 16.30 16.26 16.30 15.45 17.43 13,698,470 16.249 -6.05%
2022-06-16 0 17.52 17.50 17.52 16.28 20.00 41,747,126 785,959,787 18.827 17.35 17.33 17.35 16.12 19.80 42,160,549 18.642 -2.01%
2022-06-15 0 17.88 17.88 17.92 16.50 21.20 37,907,315 702,788,784 18.540 17.70 17.70 17.74 16.34 20.99 38,282,712 18.358 22.47%
2022-06-14 0 14.60 14.58 14.60 13.30 14.76 9,769,416 137,180,887 14.042 14.46 14.44 14.46 13.17 14.62 9,866,163 13.904 0.83%
2022-06-13 0 14.48 14.48 14.50 13.60 16.06 15,287,299 225,652,237 14.761 14.34 14.34 14.36 13.47 15.90 15,438,689 14.616 13.12%
2022-06-10 0 12.80 12.74 12.80 11.60 12.80 7,096,128 88,541,754 12.478 12.67 12.62 12.67 11.49 12.67 7,166,401 12.355 -1.69%
2022-06-09 0 13.02 12.96 13.02 12.74 13.64 4,566,027 60,384,997 13.225 12.89 12.83 12.89 12.62 13.51 4,611,244 13.095 9.97%
2022-06-08 0 11.84 11.80 11.84 11.26 12.00 2,126,547 25,166,542 11.835 11.72 11.68 11.72 11.15 11.88 2,147,606 11.718 5.53%
2022-06-07 0 11.22 11.20 11.22 10.90 11.48 3,916,686 43,740,927 11.168 11.11 11.09 11.11 10.79 11.37 3,955,473 11.058 6.05%
2022-06-06 0 10.58 10.54 10.58 10.10 10.72 1,045,661 10,879,928 10.405 10.48 10.44 10.48 10.00 10.61 1,056,016 10.303 4.75%
2022-06-02 0 10.10 10.08 10.10 9.990 10.32 1,655,640 16,802,040 10.148 10.00 9.981 10.00 9.892 10.22 1,672,036 10.049 -4.72%
2022-06-01 0 10.60 10.60 10.62 10.20 10.78 1,683,880 17,738,764 10.535 10.50 10.50 10.52 10.10 10.67 1,700,555 10.431 0.00%
2022-05-31 0 10.60 10.60 10.62 9.710 10.80 5,996,619 62,772,305 10.468 10.50 10.50 10.52 9.615 10.69 6,056,004 10.365 8.05%
2022-05-30 0 9.810 9.790 9.810 9.050 9.860 2,383,600 22,862,543 9.5916 9.714 9.694 9.714 8.961 9.763 2,407,205 9.4975 10.10%
2022-05-27 0 8.910 8.910 8.980 8.840 9.250 583,720 5,257,880 9.0075 8.823 8.823 8.892 8.753 9.159 589,501 8.9192 3.36%
2022-05-26 0 8.620 8.550 8.620 8.430 8.900 399,100 3,415,412 8.5578 8.535 8.466 8.535 8.347 8.813 403,052 8.4739 -2.05%
2022-05-25 0 8.800 8.800 8.860 8.610 9.040 406,800 3,588,785 8.8220 8.714 8.714 8.773 8.526 8.951 410,829 8.7355 -1.68%
2022-05-24 0 8.950 8.950 8.980 8.870 9.500 700,900 6,410,677 9.1464 8.862 8.862 8.892 8.783 9.407 707,841 9.0567 -7.45%
2022-05-23 0 9.670 9.630 9.670 9.520 9.990 798,300 7,713,340 9.6622 9.575 9.536 9.575 9.427 9.892 806,206 9.5675 -1.83%
2022-05-20 0 9.850 9.800 9.850 9.530 9.960 1,552,205 15,229,320 9.8114 9.753 9.704 9.753 9.437 9.862 1,567,577 9.7152 13.35%
2022-05-19 0 8.690 8.690 8.740 8.480 8.950 1,121,900 9,735,959 8.6781 8.605 8.605 8.654 8.397 8.862 1,133,010 8.5930 -3.55%
2022-05-18 0 9.010 9.010 9.050 8.670 9.150 743,240 6,666,379 8.9693 8.922 8.922 8.961 8.585 9.060 750,600 8.8814 2.15%
2022-05-17 0 8.820 8.820 8.920 8.450 8.930 2,147,500 18,831,413 8.7690 8.734 8.734 8.833 8.367 8.842 2,168,767 8.6830 5.50%
2022-05-16 0 8.360 8.360 8.420 8.360 8.610 1,711,600 14,436,360 8.4344 8.278 8.278 8.337 8.278 8.526 1,728,550 8.3517 2.96%
2022-05-13 0 8.120 8.050 8.120 7.750 8.280 2,703,100 21,673,279 8.0179 8.040 7.971 8.040 7.674 8.199 2,729,869 7.9393 5.45%
2022-05-12 0 7.700 7.700 7.750 7.510 7.990 1,855,300 14,309,974 7.7130 7.624 7.624 7.674 7.436 7.912 1,873,673 7.6374 -5.64%
2022-05-11 0 8.160 8.160 8.220 7.900 8.470 956,900 7,857,014 8.2109 8.080 8.080 8.139 7.823 8.387 966,376 8.1304 -4.45%
2022-05-10 0 8.540 8.510 8.540 8.010 8.670 694,700 5,864,499 8.4418 8.456 8.427 8.456 7.931 8.585 701,580 8.3590 -8.96%
2022-05-06 0 9.380 9.380 9.460 9.230 9.610 655,300 6,201,362 9.4634 9.288 9.288 9.367 9.139 9.516 661,789 9.3706 -3.79%
2022-05-05 0 9.750 9.750 9.760 9.660 10.20 773,200 7,618,258 9.8529 9.654 9.654 9.664 9.565 10.10 780,857 9.7563 -1.32%
2022-05-04 0 9.880 9.880 9.900 9.820 10.22 373,693 3,728,044 9.9762 9.783 9.783 9.803 9.724 10.12 377,394 9.8784 -3.33%
2022-05-03 0 10.22 10.22 10.24 9.570 10.52 2,222,740 22,608,936 10.172 10.12 10.12 10.14 9.476 10.42 2,244,752 10.072 8.72%
2022-04-29 0 9.400 9.400 9.430 8.540 9.640 1,826,130 16,838,351 9.2208 9.308 9.308 9.338 8.456 9.545 1,844,214 9.1304 10.59%
2022-04-28 0 8.500 8.500 8.580 8.320 8.570 1,120,980 9,496,499 8.4716 8.417 8.417 8.496 8.238 8.486 1,132,081 8.3885 6.52%
2022-04-27 0 7.980 7.980 7.990 7.400 8.090 827,600 6,511,264 7.8676 7.902 7.902 7.912 7.327 8.011 835,796 7.7905 1.66%
2022-04-26 0 7.850 7.850 7.980 7.700 8.290 791,900 6,364,483 8.0370 7.773 7.773 7.902 7.624 8.209 799,742 7.9582 3.43%
2022-04-25 0 7.590 7.550 7.590 7.450 8.140 838,629 6,399,456 7.6309 7.516 7.476 7.516 7.377 8.060 846,934 7.5560 -6.06%
2022-04-22 0 8.080 7.930 8.080 7.600 8.140 991,900 7,807,965 7.8717 8.001 7.852 8.001 7.525 8.060 1,001,723 7.7945 0.00%
2022-04-21 0 8.080 8.080 8.090 8.000 8.550 814,400 6,672,614 8.1933 8.001 8.001 8.011 7.922 8.466 822,465 8.1129 -2.06%
2022-04-20 0 8.250 8.250 8.260 8.230 8.610 670,520 5,639,022 8.4099 8.169 8.169 8.179 8.149 8.526 677,160 8.3275 1.23%
2022-04-19 0 8.150 8.140 8.190 8.100 8.590 736,100 6,056,184 8.2274 8.070 8.060 8.110 8.021 8.506 743,390 8.1467 -6.32%
2022-04-14 0 8.700 8.700 8.790 8.670 8.990 537,300 4,745,480 8.8321 8.615 8.615 8.704 8.585 8.902 542,621 8.7455 -0.46%
2022-04-13 0 8.740 8.740 8.780 8.670 9.060 716,300 6,319,329 8.8222 8.654 8.654 8.694 8.585 8.971 723,394 8.7357 -1.69%
2022-04-12 0 8.890 8.850 8.890 8.470 9.190 2,265,589 19,950,207 8.8057 8.803 8.763 8.803 8.387 9.100 2,288,025 8.7194 0.91%
2022-04-11 0 8.810 8.810 8.860 8.710 9.400 741,200 6,632,888 8.9489 8.724 8.724 8.773 8.625 9.308 748,540 8.8611 -4.34%
2022-04-08 0 9.210 9.200 9.210 9.080 9.570 842,100 7,760,516 9.2157 9.120 9.110 9.120 8.991 9.476 850,439 9.1253 -4.95%
2022-04-07 0 9.690 9.670 9.690 9.570 9.960 383,860 3,726,962 9.7092 9.595 9.575 9.595 9.476 9.862 387,661 9.6140 0.62%
2022-04-06 0 9.630 9.630 9.680 9.510 10.04 1,075,908 10,521,982 9.7796 9.536 9.536 9.585 9.417 9.942 1,086,563 9.6837 -1.73%
2022-04-04 0 9.800 9.730 9.800 9.390 9.800 714,900 6,899,307 9.6507 9.704 9.635 9.704 9.298 9.704 721,980 9.5561 6.29%
2022-04-01 0 9.220 9.200 9.220 8.960 9.390 1,074,000 9,826,870 9.1498 9.130 9.110 9.130 8.872 9.298 1,084,636 9.0601 -4.26%
2022-03-31 0 9.630 9.630 9.700 9.410 9.800 1,044,900 9,992,798 9.5634 9.536 9.536 9.605 9.318 9.704 1,055,248 9.4696 -0.10%
2022-03-30 0 9.640 9.640 9.710 9.430 9.780 1,292,000 12,399,069 9.5968 9.545 9.545 9.615 9.338 9.684 1,304,795 9.5027 0.73%
2022-03-29 0 9.570 9.570 9.700 9.420 9.880 1,009,700 9,733,938 9.6404 9.476 9.476 9.605 9.328 9.783 1,019,699 9.5459 -0.73%
2022-03-28 0 9.640 9.640 9.770 9.160 9.900 811,900 7,776,351 9.5780 9.545 9.545 9.674 9.070 9.803 819,940 9.4840 0.63%
2022-03-25 0 9.580 9.580 9.600 9.400 10.24 3,195,700 31,131,460 9.7417 9.486 9.486 9.506 9.308 10.14 3,227,347 9.6461 -4.96%
2022-03-24 0 10.08 10.08 10.12 9.980 10.68 1,366,986 14,064,743 10.289 9.981 9.981 10.02 9.882 10.58 1,380,523 10.188 -0.40%
2022-03-23 0 10.12 10.12 10.16 9.860 10.48 3,237,300 33,200,639 10.256 10.02 10.02 10.06 9.763 10.38 3,269,359 10.155 5.97%
2022-03-22 0 9.550 9.550 9.560 9.210 9.590 1,264,200 11,879,574 9.3969 9.456 9.456 9.466 9.120 9.496 1,276,719 9.3048 2.14%
2022-03-21 0 9.350 9.350 9.370 9.130 9.710 3,043,720 28,467,158 9.3528 9.258 9.258 9.278 9.040 9.615 3,073,862 9.2610 6.86%
2022-03-18 0 8.750 8.720 8.750 8.510 9.100 2,886,040 25,454,489 8.8199 8.664 8.634 8.664 8.427 9.011 2,914,621 8.7334 -1.02%
2022-03-17 0 8.840 8.830 8.840 8.670 9.500 6,317,800 56,486,014 8.9408 8.753 8.743 8.753 8.585 9.407 6,380,365 8.8531 -4.43%
2022-03-16 0 9.250 9.250 9.300 7.350 9.250 9,197,766 74,506,729 8.1005 9.159 9.159 9.209 7.278 9.159 9,288,852 8.0211 37.04%
2022-03-15 0 6.750 6.710 6.750 6.620 7.480 7,058,900 49,598,494 7.0264 6.684 6.644 6.684 6.555 7.407 7,128,804 6.9575 -13.02%
2022-03-14 0 7.760 7.730 7.760 7.650 8.200 3,241,200 25,567,916 7.8884 7.684 7.654 7.684 7.575 8.120 3,273,298 7.8111 -15.56%
2022-03-11 0 9.190 9.080 9.200 8.670 9.340 1,297,600 11,542,386 8.8952 9.100 8.991 9.110 8.585 9.248 1,310,450 8.8080 -3.26%
2022-03-10 0 9.500 9.500 9.560 9.280 9.780 970,500 9,333,442 9.6171 9.407 9.407 9.466 9.189 9.684 980,111 9.5228 4.40%
2022-03-09 0 9.100 9.100 9.130 8.730 9.360 1,847,900 16,769,393 9.0748 9.011 9.011 9.040 8.644 9.268 1,866,200 8.9859 0.00%
2022-03-08 0 9.100 9.090 9.100 8.750 9.350 1,708,060 15,452,061 9.0466 9.011 9.001 9.011 8.664 9.258 1,724,975 8.9578 1.00%
2022-03-07 0 9.010 9.010 9.060 8.850 9.680 1,321,278 12,011,408 9.0908 8.922 8.922 8.971 8.763 9.585 1,334,363 9.0016 -6.92%
2022-03-04 0 9.680 9.680 9.720 9.630 10.46 2,379,000 23,237,667 9.7678 9.585 9.585 9.625 9.536 10.36 2,402,559 9.6720 -8.33%
2022-03-03 0 10.56 10.54 10.56 10.42 11.02 1,122,478 11,869,725 10.575 10.46 10.44 10.46 10.32 10.91 1,133,594 10.471 -5.21%
2022-03-02 0 11.14 11.14 11.16 10.98 11.32 515,100 5,758,795 11.180 11.03 11.03 11.05 10.87 11.21 520,201 11.070 -2.45%
2022-03-01 0 11.42 11.42 11.44 11.08 11.60 1,134,000 12,910,318 11.385 11.31 11.31 11.33 10.97 11.49 1,145,230 11.273 7.74%
2022-02-28 0 10.60 10.56 10.60 10.20 10.80 601,520 6,324,165 10.514 10.50 10.46 10.50 10.10 10.69 607,477 10.411 -3.64%
2022-02-25 0 11.00 11.00 11.04 10.82 11.26 433,800 4,773,058 11.003 10.89 10.89 10.93 10.71 11.15 438,096 10.895 -1.26%
2022-02-24 0 11.14 11.12 11.14 10.88 11.70 1,444,200 16,108,820 11.154 11.03 11.01 11.03 10.77 11.59 1,458,502 11.045 -5.11%
2022-02-23 0 11.74 11.74 11.76 11.46 11.96 849,900 10,020,774 11.791 11.62 11.62 11.64 11.35 11.84 858,317 11.675 5.39%
2022-02-22 0 11.14 11.12 11.18 11.00 11.50 1,331,340 14,866,918 11.167 11.03 11.01 11.07 10.89 11.39 1,344,524 11.057 -4.46%
2022-02-21 0 11.66 11.66 11.70 11.64 12.04 502,400 5,918,552 11.781 11.55 11.55 11.59 11.53 11.92 507,375 11.665 -3.64%
2022-02-18 0 12.10 12.10 12.12 12.04 12.58 748,000 9,167,848 12.257 11.98 11.98 12.00 11.92 12.46 755,407 12.136 -2.42%
2022-02-17 0 12.40 12.32 12.40 12.22 12.60 825,500 10,205,768 12.363 12.28 12.20 12.28 12.10 12.48 833,675 12.242 -1.12%
2022-02-16 0 12.54 12.52 12.54 12.42 12.76 1,333,542 16,778,870 12.582 12.42 12.40 12.42 12.30 12.63 1,346,748 12.459 7.92%
2022-02-15 0 11.62 11.56 11.62 11.52 12.18 899,900 10,536,144 11.708 11.51 11.45 11.51 11.41 12.06 908,812 11.593 -2.19%
2022-02-14 0 11.88 11.82 11.88 11.66 12.00 663,600 7,842,230 11.818 11.76 11.70 11.76 11.55 11.88 670,172 11.702 -3.41%
2022-02-11 0 12.30 12.24 12.30 12.12 12.68 775,000 9,549,641 12.322 12.18 12.12 12.18 12.00 12.56 782,675 12.201 -3.00%
2022-02-10 0 12.68 12.60 12.68 12.36 12.86 1,558,170 19,636,380 12.602 12.56 12.48 12.56 12.24 12.73 1,573,601 12.479 4.45%
2022-02-09 0 12.14 12.14 12.18 11.84 12.26 780,406 9,445,697 12.104 12.02 12.02 12.06 11.72 12.14 788,134 11.985 4.12%
2022-02-08 0 11.66 11.66 11.70 11.40 11.96 1,049,300 12,283,626 11.707 11.55 11.55 11.59 11.29 11.84 1,059,691 11.592 0.69%
2022-02-07 0 11.58 11.52 11.58 11.14 11.70 1,802,992 20,259,739 11.237 11.47 11.41 11.47 11.03 11.59 1,820,847 11.127 5.27%
2022-02-04 0 11.00 11.00 11.02 9.900 11.20 2,608,800 27,706,713 10.621 10.89 10.89 10.91 9.803 11.09 2,634,635 10.516 4.17%
2022-01-31 0 10.56 10.56 10.58 10.12 10.68 1,660,400 17,319,732 10.431 10.46 10.46 10.48 10.02 10.58 1,676,843 10.329 2.52%
2022-01-28 0 10.30 10.24 10.30 9.800 10.64 4,189,200 42,832,627 10.225 10.20 10.14 10.20 9.704 10.54 4,230,686 10.124 -1.15%
2022-01-27 0 10.42 10.40 10.42 10.30 10.86 1,935,200 20,268,404 10.474 10.32 10.30 10.32 10.20 10.75 1,954,364 10.371 -6.29%
2022-01-26 0 11.12 11.10 11.12 10.90 11.72 3,754,400 42,087,454 11.210 11.01 10.99 11.01 10.79 11.61 3,791,580 11.100 -2.97%
2022-01-25 0 11.46 11.46 11.48 11.40 12.30 3,326,935 38,848,574 11.677 11.35 11.35 11.37 11.29 12.18 3,359,882 11.562 -8.17%
2022-01-24 0 12.48 12.46 12.48 12.20 12.86 1,753,800 22,050,231 12.573 12.36 12.34 12.36 12.08 12.73 1,771,168 12.450 -5.60%
2022-01-21 0 13.22 13.22 13.24 13.08 13.40 742,800 9,821,300 13.222 13.09 13.09 13.11 12.95 13.27 750,156 13.092 -2.36%
2022-01-20 0 13.54 13.50 13.54 13.12 13.66 1,592,000 21,446,272 13.471 13.41 13.37 13.41 12.99 13.53 1,607,766 13.339 3.36%
2022-01-19 0 13.10 13.10 13.14 13.00 13.30 2,018,120 26,431,597 13.097 12.97 12.97 13.01 12.87 13.17 2,038,105 12.969 -3.96%
2022-01-18 0 13.64 13.64 13.70 13.64 14.16 861,800 11,931,929 13.845 13.51 13.51 13.57 13.51 14.02 870,334 13.710 -1.30%
2022-01-17 0 13.82 13.82 13.86 13.62 14.16 997,600 13,779,496 13.813 13.68 13.68 13.72 13.49 14.02 1,007,479 13.677 -1.29%
2022-01-14 0 14.00 14.00 14.04 13.72 14.08 570,600 7,945,406 13.925 13.86 13.86 13.90 13.59 13.94 576,251 13.788 -1.55%
2022-01-13 0 14.22 14.22 14.24 14.22 14.84 912,800 13,205,076 14.467 14.08 14.08 14.10 14.08 14.69 921,839 14.325 -1.93%
2022-01-12 0 14.50 14.50 14.52 14.32 14.66 1,460,600 21,209,766 14.521 14.36 14.36 14.38 14.18 14.52 1,475,064 14.379 4.77%
2022-01-11 0 13.84 13.84 13.86 13.64 14.04 1,451,780 20,101,967 13.846 13.70 13.70 13.72 13.51 13.90 1,466,157 13.711 -3.89%
2022-01-10 0 14.40 14.40 14.46 13.74 14.66 901,300 12,945,358 14.363 14.26 14.26 14.32 13.61 14.52 910,226 14.222 0.98%
2022-01-07 0 14.26 14.22 14.26 13.88 14.40 1,811,600 25,556,108 14.107 14.12 14.08 14.12 13.74 14.26 1,829,540 13.969 2.44%
2022-01-06 0 13.92 13.92 14.02 13.42 14.26 4,055,700 55,783,734 13.754 13.78 13.78 13.88 13.29 14.12 4,095,864 13.620 -2.93%
2022-01-05 0 14.34 14.32 14.34 14.30 14.98 2,007,100 28,976,424 14.437 14.20 14.18 14.20 14.16 14.83 2,026,976 14.295 -5.53%
2022-01-04 0 15.18 15.18 15.28 15.18 15.98 1,762,989 27,168,038 15.410 15.03 15.03 15.13 15.03 15.82 1,780,448 15.259 -6.06%
2022-01-03 0 16.16 16.00 16.16 15.78 16.48 1,005,600 16,083,230 15.994 16.00 15.84 16.00 15.63 16.32 1,015,558 15.837 -0.62%
2021-12-31 0 16.26 16.20 16.26 15.22 16.32 5,718,000 91,735,616 16.043 16.10 16.04 16.10 15.07 16.16 5,774,625 15.886 13.39%
2021-12-30 0 14.34 14.34 14.36 14.28 15.08 2,787,864 40,880,855 14.664 14.20 14.20 14.22 14.14 14.93 2,815,472 14.520 -6.03%
2021-12-29 0 15.26 15.26 15.28 14.62 15.62 2,022,400 30,559,720 15.111 15.11 15.11 15.13 14.48 15.47 2,042,428 14.962 -0.26%
2021-12-28 0 15.30 15.30 15.38 15.10 15.62 1,635,400 25,100,602 15.348 15.15 15.15 15.23 14.95 15.47 1,651,595 15.198 -1.29%
2021-12-24 0 15.50 15.50 15.58 15.44 15.92 474,500 7,436,056 15.671 15.35 15.35 15.43 15.29 15.76 479,199 15.518 -2.64%
2021-12-23 0 15.92 15.92 15.96 15.58 16.16 1,138,200 17,994,889 15.810 15.76 15.76 15.80 15.43 16.00 1,149,472 15.655 0.38%
2021-12-22 0 15.86 15.86 15.88 15.74 16.40 561,300 8,966,880 15.975 15.70 15.70 15.72 15.59 16.24 566,859 15.819 0.51%
2021-12-21 0 15.78 15.78 15.84 15.40 16.10 1,078,900 16,941,658 15.703 15.63 15.63 15.68 15.25 15.94 1,089,584 15.549 -1.00%
2021-12-20 0 15.94 15.90 15.94 15.70 16.50 1,093,300 17,453,038 15.964 15.78 15.74 15.78 15.55 16.34 1,104,127 15.807 -0.50%
2021-12-17 0 16.02 16.02 16.10 16.00 16.88 2,219,400 35,864,973 16.160 15.86 15.86 15.94 15.84 16.71 2,241,379 16.001 -6.32%
2021-12-16 0 17.10 17.02 17.10 16.48 17.10 1,538,406 25,855,433 16.807 16.93 16.85 16.93 16.32 16.93 1,553,641 16.642 5.04%
2021-12-15 0 16.28 16.28 16.34 16.16 16.80 2,495,100 40,805,583 16.354 16.12 16.12 16.18 16.00 16.64 2,519,809 16.194 -2.16%
2021-12-14 0 16.64 16.64 16.70 16.04 17.28 1,731,746 28,743,743 16.598 16.48 16.48 16.54 15.88 17.11 1,748,896 16.435 -3.93%
2021-12-13 0 17.32 17.26 17.32 17.20 18.16 2,253,500 39,787,360 17.656 17.15 17.09 17.15 17.03 17.98 2,275,816 17.483 1.29%
2021-12-10 0 17.10 17.02 17.10 16.88 17.36 1,620,800 27,813,239 17.160 16.93 16.85 16.93 16.71 17.19 1,636,851 16.992 -2.51%
2021-12-09 0 17.54 17.52 17.54 16.26 17.64 6,238,500 106,249,045 17.031 17.37 17.35 17.37 16.10 17.47 6,300,280 16.864 13.16%
2021-12-08 0 15.50 15.36 15.50 15.10 15.58 2,630,950 40,382,649 15.349 15.35 15.21 15.35 14.95 15.43 2,657,004 15.199 6.02%
2021-12-07 0 14.62 14.62 14.68 14.04 14.80 2,997,100 43,328,462 14.457 14.48 14.48 14.54 13.90 14.65 3,026,780 14.315 1.81%
2021-12-06 0 14.36 14.36 14.40 14.32 14.96 3,877,900 56,394,632 14.543 14.22 14.22 14.26 14.18 14.81 3,916,303 14.400 -7.95%
2021-12-03 0 15.60 15.58 15.60 15.48 16.02 2,877,200 45,220,998 15.717 15.45 15.43 15.45 15.33 15.86 2,905,693 15.563 -0.13%
2021-12-02 0 15.62 15.62 15.68 15.50 16.50 6,313,200 98,949,838 15.674 15.47 15.47 15.53 15.35 16.34 6,375,720 15.520 -6.58%
2021-12-01 0 16.72 16.70 16.72 16.36 17.06 2,339,300 39,358,742 16.825 16.56 16.54 16.56 16.20 16.89 2,362,466 16.660 3.59%
2021-11-30 0 16.14 16.14 16.28 16.04 17.18 2,146,200 35,194,066 16.398 15.98 15.98 16.12 15.88 17.01 2,167,454 16.238 -5.39%
2021-11-29 0 17.06 17.06 17.10 17.06 17.92 2,662,900 46,429,920 17.436 16.89 16.89 16.93 16.89 17.74 2,689,271 17.265 -4.91%
2021-11-26 0 17.94 17.94 18.00 17.70 19.12 7,375,900 134,586,211 18.247 17.76 17.76 17.82 17.53 18.93 7,448,944 18.068 -6.85%
2021-11-25 0 19.26 19.26 19.28 17.80 19.70 12,001,877 228,659,505 19.052 19.07 19.07 19.09 17.63 19.51 12,120,732 18.865 7.60%
2021-11-24 0 17.90 17.88 17.90 17.30 18.06 1,796,700 31,856,418 17.731 17.72 17.70 17.72 17.13 17.88 1,814,493 17.557 -1.00%
2021-11-23 0 18.08 18.06 18.08 17.58 18.22 2,788,400 50,152,091 17.986 17.90 17.88 17.90 17.41 18.04 2,816,014 17.810 4.87%
2021-11-22 0 17.24 17.24 17.42 16.54 17.76 3,644,500 62,972,541 17.279 17.07 17.07 17.25 16.38 17.59 3,680,592 17.109 5.77%
2021-11-19 0 16.30 16.30 16.34 16.22 16.78 3,443,060 56,295,892 16.351 16.14 16.14 16.18 16.06 16.62 3,477,157 16.190 -5.78%
2021-11-18 0 17.30 17.30 17.32 17.02 17.62 3,841,993 66,648,832 17.348 17.13 17.13 17.15 16.85 17.45 3,880,040 17.177 -3.89%
2021-11-17 0 18.00 18.00 18.02 16.50 18.18 5,426,090 96,326,749 17.753 17.82 17.82 17.84 16.34 18.00 5,479,825 17.578 7.66%
2021-11-16 0 16.72 16.72 16.74 16.02 17.00 2,778,800 46,034,917 16.567 16.56 16.56 16.58 15.86 16.83 2,806,319 16.404 -1.99%
2021-11-15 0 17.06 17.04 17.06 16.70 17.16 1,454,200 24,650,409 16.951 16.89 16.87 16.89 16.54 16.99 1,468,601 16.785 0.59%
2021-11-12 0 16.96 16.96 17.00 16.42 17.84 2,155,670 36,716,498 17.033 16.79 16.79 16.83 16.26 17.67 2,177,018 16.866 2.91%
2021-11-11 0 16.48 16.48 16.50 15.42 16.60 2,108,200 34,273,941 16.257 16.32 16.32 16.34 15.27 16.44 2,129,078 16.098 4.30%
2021-11-10 0 15.80 15.80 15.88 15.40 15.90 1,287,100 20,154,093 15.659 15.65 15.65 15.72 15.25 15.74 1,299,846 15.505 -4.93%
2021-11-09 0 16.62 16.60 16.62 16.04 16.62 1,601,609 26,156,142 16.331 16.46 16.44 16.46 15.88 16.46 1,617,470 16.171 5.86%
2021-11-08 0 15.70 15.70 15.78 15.38 15.84 781,500 12,223,696 15.641 15.55 15.55 15.63 15.23 15.68 789,239 15.488 1.16%
2021-11-05 0 15.52 15.40 15.52 15.20 15.74 939,800 14,473,516 15.401 15.37 15.25 15.37 15.05 15.59 949,107 15.250 -1.40%
2021-11-04 0 15.74 15.74 15.76 15.52 15.90 928,400 14,581,036 15.706 15.59 15.59 15.61 15.37 15.74 937,594 15.552 1.29%
2021-11-03 0 15.54 15.54 15.62 15.32 15.80 1,288,000 19,928,166 15.472 15.39 15.39 15.47 15.17 15.65 1,300,755 15.320 -4.07%
2021-11-02 0 16.20 16.18 16.20 15.82 16.76 2,848,400 46,206,000 16.222 16.04 16.02 16.04 15.66 16.60 2,876,608 16.063 4.52%
2021-11-01 0 15.50 15.50 15.56 15.42 15.80 592,750 9,232,679 15.576 15.35 15.35 15.41 15.27 15.65 598,620 15.423 -3.61%
2021-10-29 0 16.08 16.04 16.08 15.82 16.40 1,019,500 16,295,143 15.984 15.92 15.88 15.92 15.66 16.24 1,029,596 15.827 -1.23%
2021-10-28 0 16.28 16.24 16.28 16.04 16.64 1,687,300 27,483,210 16.288 16.12 16.08 16.12 15.88 16.48 1,704,009 16.129 -0.37%
2021-10-27 0 16.34 16.34 16.40 16.22 17.02 1,115,438 18,303,423 16.409 16.18 16.18 16.24 16.06 16.85 1,126,484 16.248 -5.55%
2021-10-26 0 17.30 17.30 17.44 17.26 17.82 1,184,100 20,716,296 17.495 17.13 17.13 17.27 17.09 17.65 1,195,826 17.324 -4.95%
2021-10-25 0 18.20 18.20 18.22 18.12 18.48 1,026,719 18,788,091 18.299 18.02 18.02 18.04 17.94 18.30 1,036,887 18.120 -0.11%
2021-10-22 0 18.22 18.22 18.28 18.02 18.48 1,843,900 33,707,220 18.280 18.04 18.04 18.10 17.84 18.30 1,862,160 18.101 -3.09%
2021-10-21 0 18.80 18.80 18.82 18.50 19.28 2,511,500 47,439,998 18.889 18.62 18.62 18.64 18.32 19.09 2,536,371 18.704 -0.11%
2021-10-20 0 18.82 18.80 18.82 18.56 19.26 2,985,700 56,446,127 18.906 18.64 18.62 18.64 18.38 19.07 3,015,267 18.720 3.98%
2021-10-19 0 18.10 18.10 18.14 17.42 18.36 2,287,441 41,182,768 18.004 17.92 17.92 17.96 17.25 18.18 2,310,094 17.827 -1.31%
2021-10-18 0 18.34 18.28 18.34 17.88 18.50 5,645,500 103,062,308 18.256 18.16 18.10 18.16 17.70 18.32 5,701,407 18.077 2.00%
2021-10-15 0 17.98 17.96 17.98 17.62 18.16 7,789,777 139,923,501 17.963 17.80 17.78 17.80 17.45 17.98 7,866,919 17.786 7.02%
2021-10-12 0 16.80 16.80 16.84 16.70 17.40 1,896,000 32,082,861 16.921 16.64 16.64 16.67 16.54 17.23 1,914,776 16.755 0.84%
2021-10-11 0 16.66 16.60 16.66 16.40 16.92 2,229,900 37,211,374 16.688 16.50 16.44 16.50 16.24 16.75 2,251,983 16.524 0.36%
2021-10-08 0 16.60 16.58 16.60 16.26 16.98 2,489,600 41,510,698 16.674 16.44 16.42 16.44 16.10 16.81 2,514,255 16.510 -0.60%
2021-10-07 0 16.70 16.68 16.70 16.06 16.70 3,778,740 62,408,229 16.516 16.54 16.52 16.54 15.90 16.54 3,816,161 16.354 6.37%
2021-10-06 0 15.70 15.64 15.70 15.20 16.10 2,304,200 35,948,808 15.601 15.55 15.49 15.55 15.05 15.94 2,327,019 15.448 2.75%
2021-10-05 0 15.28 15.26 15.28 14.86 15.34 2,685,817 40,611,618 15.121 15.13 15.11 15.13 14.71 15.19 2,712,415 14.972 -5.68%
2021-10-04 0 16.20 16.18 16.20 15.32 16.36 9,328,870 149,934,769 16.072 16.04 16.02 16.04 15.17 16.20 9,421,254 15.915 12.34%
2021-09-30 0 14.42 14.42 14.48 14.20 14.62 1,101,322 15,823,459 14.368 14.28 14.28 14.34 14.06 14.48 1,112,228 14.227 0.14%
2021-09-29 0 14.40 14.38 14.40 14.02 14.82 3,382,000 49,513,356 14.640 14.26 14.24 14.26 13.88 14.67 3,415,492 14.497 -3.36%
2021-09-28 0 14.90 14.90 14.92 14.66 15.20 2,209,465 33,055,211 14.961 14.75 14.75 14.77 14.52 15.05 2,231,345 14.814 2.05%
2021-09-27 0 14.60 14.50 14.60 14.44 14.86 1,492,400 21,854,934 14.644 14.46 14.36 14.46 14.30 14.71 1,507,179 14.501 -0.95%
2021-09-24 0 14.74 14.68 14.74 14.60 15.28 2,052,516 30,749,929 14.982 14.60 14.54 14.60 14.46 15.13 2,072,842 14.835 -4.53%
2021-09-23 0 15.44 15.40 15.44 15.12 15.64 5,603,300 86,003,256 15.349 15.29 15.25 15.29 14.97 15.49 5,658,790 15.198 7.52%
2021-09-21 0 14.36 14.20 14.36 13.70 14.42 1,960,976 27,666,614 14.109 14.22 14.06 14.22 13.57 14.28 1,980,396 13.970 2.57%
2021-09-20 0 14.00 14.00 14.04 13.64 14.70 3,028,100 41,988,690 13.866 13.86 13.86 13.90 13.51 14.56 3,058,087 13.730 -3.85%
2021-09-17 0 14.56 14.56 14.68 14.14 14.88 2,257,400 32,973,848 14.607 14.42 14.42 14.54 14.00 14.73 2,279,755 14.464 0.83%
2021-09-16 0 14.44 14.44 14.46 14.28 15.00 3,243,200 47,131,528 14.532 14.30 14.30 14.32 14.14 14.85 3,275,317 14.390 -6.11%
2021-09-15 0 15.38 15.36 15.38 15.00 15.56 1,897,200 28,904,674 15.235 15.23 15.21 15.23 14.85 15.41 1,915,988 15.086 0.39%
2021-09-14 0 15.32 15.30 15.32 15.20 16.34 5,582,731 86,125,197 15.427 15.17 15.15 15.17 15.05 16.18 5,638,017 15.276 -4.61%
2021-09-13 0 16.06 16.04 16.06 15.90 16.60 4,497,701 72,386,082 16.094 15.90 15.88 15.90 15.74 16.44 4,542,242 15.936 -7.91%
2021-09-10 0 17.44 17.44 17.50 17.10 17.58 3,109,647 54,063,134 17.386 17.27 17.27 17.33 16.93 17.41 3,140,442 17.215 2.59%
2021-09-09 0 17.00 16.96 17.00 16.70 17.42 3,210,500 54,465,332 16.965 16.83 16.79 16.83 16.54 17.25 3,242,294 16.798 -5.45%
2021-09-08 0 17.98 17.98 18.02 17.94 18.94 3,777,000 69,335,718 18.357 17.80 17.80 17.84 17.76 18.75 3,814,404 18.177 -1.21%
2021-09-07 0 18.20 18.16 18.20 18.02 18.60 4,170,290 75,902,967 18.201 18.02 17.98 18.02 17.84 18.42 4,211,588 18.022 0.33%
2021-09-06 0 18.14 18.14 18.16 17.88 18.50 3,695,366 67,113,045 18.161 17.96 17.96 17.98 17.70 18.32 3,731,961 17.983 3.54%
2021-09-03 0 17.52 17.52 17.72 17.42 17.92 2,013,348 35,496,501 17.631 17.35 17.35 17.55 17.25 17.74 2,033,286 17.458 -4.78%
2021-09-02 0 18.40 18.38 18.40 17.52 18.46 7,671,327 138,794,583 18.093 18.22 18.20 18.22 17.35 18.28 7,747,296 17.915 5.38%
2021-09-01 0 17.46 17.46 17.52 17.10 17.84 3,728,197 65,499,935 17.569 17.29 17.29 17.35 16.93 17.67 3,765,117 17.397 1.99%
2021-08-31 0 17.12 17.10 17.12 16.50 17.34 11,222,848 191,380,863 17.053 16.95 16.93 16.95 16.34 17.17 11,333,988 16.886 7.81%
2021-08-30 0 15.88 15.80 15.88 15.36 15.88 4,783,400 74,778,554 15.633 15.72 15.65 15.72 15.21 15.72 4,830,770 15.480 3.12%
2021-08-27 0 15.40 15.40 15.46 15.22 15.66 1,768,000 27,299,304 15.441 15.25 15.25 15.31 15.07 15.51 1,785,509 15.289 -0.26%
2021-08-26 0 15.44 15.44 15.48 14.92 15.76 3,807,710 58,182,592 15.280 15.29 15.29 15.33 14.77 15.61 3,845,418 15.130 -0.26%
2021-08-25 0 15.48 15.46 15.48 15.18 16.80 12,742,600 200,287,535 15.718 15.33 15.31 15.33 15.03 16.64 12,868,790 15.564 12.83%
2021-08-24 0 13.72 13.72 13.88 13.10 13.92 3,568,200 48,366,780 13.555 13.59 13.59 13.74 12.97 13.78 3,603,536 13.422 -2.56%
2021-08-23 0 14.08 13.92 14.08 13.60 14.36 2,663,700 37,088,848 13.924 13.94 13.78 13.94 13.47 14.22 2,690,079 13.787 4.30%
2021-08-20 0 13.50 13.50 13.54 13.00 13.88 3,448,310 46,333,121 13.437 13.37 13.37 13.41 12.87 13.74 3,482,459 13.305 -3.16%
2021-08-19 0 13.94 13.94 13.96 13.80 15.00 2,871,800 40,862,558 14.229 13.80 13.80 13.82 13.66 14.85 2,900,239 14.089 -3.33%
2021-08-18 0 14.42 14.32 14.42 13.98 14.56 3,071,100 44,068,088 14.349 14.28 14.18 14.28 13.84 14.42 3,101,513 14.209 3.15%
2021-08-17 0 13.98 13.96 13.98 13.52 14.98 5,156,350 72,579,359 14.076 13.84 13.82 13.84 13.39 14.83 5,207,413 13.938 -7.78%
2021-08-16 0 15.16 15.14 15.16 14.90 15.64 2,378,200 36,127,380 15.191 15.01 14.99 15.01 14.75 15.49 2,401,751 15.042 -3.68%
2021-08-13 0 15.74 15.72 15.74 15.48 15.98 2,747,289 43,051,536 15.671 15.59 15.57 15.59 15.33 15.82 2,774,495 15.517 -3.79%
2021-08-12 0 16.36 16.30 16.36 16.22 16.92 3,002,700 49,389,006 16.448 16.20 16.14 16.20 16.06 16.75 3,032,436 16.287 -4.10%
2021-08-11 0 17.06 17.04 17.06 16.84 17.32 2,036,700 34,706,663 17.041 16.89 16.87 16.89 16.67 17.15 2,056,869 16.874 -2.51%
2021-08-10 0 17.50 17.50 17.56 17.00 17.94 5,159,200 89,792,266 17.404 17.33 17.33 17.39 16.83 17.76 5,210,292 17.234 6.06%
2021-08-09 0 16.50 16.48 16.50 16.20 16.70 1,697,400 27,894,076 16.433 16.34 16.32 16.34 16.04 16.54 1,714,209 16.272 0.00%
2021-08-06 0 16.50 16.44 16.50 16.08 16.74 1,475,509 24,347,604 16.501 16.34 16.28 16.34 15.92 16.58 1,490,121 16.339 1.60%
2021-08-05 0 16.24 16.24 16.30 16.22 16.96 4,284,600 70,786,559 16.521 16.08 16.08 16.14 16.06 16.79 4,327,030 16.359 -7.83%
2021-08-04 0 17.62 17.62 17.66 16.66 18.18 5,880,100 104,490,431 17.770 17.45 17.45 17.49 16.50 18.00 5,938,331 17.596 6.92%
2021-08-03 0 16.48 16.46 16.48 15.80 17.08 5,839,510 96,810,520 16.579 16.32 16.30 16.32 15.65 16.91 5,897,339 16.416 -4.96%
2021-08-02 0 17.34 17.34 17.48 15.80 17.72 6,771,200 115,064,746 16.993 17.17 17.17 17.31 15.65 17.55 6,838,255 16.827 3.21%
2021-07-30 0 16.80 16.78 16.80 16.30 17.08 6,155,300 102,384,895 16.634 16.64 16.62 16.64 16.14 16.91 6,216,256 16.471 -7.69%
2021-07-29 0 18.20 18.12 18.20 17.10 18.20 17,731,914 314,008,886 17.709 18.02 17.94 18.02 16.93 18.02 17,907,514 17.535 13.47%
2021-07-28 0 16.04 15.84 16.04 15.34 16.86 26,041,108 417,278,308 16.024 15.88 15.68 15.88 15.19 16.69 26,298,994 15.867 9.71%
2021-07-27 0 14.62 14.62 14.70 14.20 16.56 23,506,526 363,265,293 15.454 14.48 14.48 14.56 14.06 16.40 23,739,312 15.302 -8.63%
2021-07-26 0 16.00 16.00 16.02 16.00 25.70 82,959,710 1,561,245,581 18.819 15.84 15.84 15.86 15.84 25.45 83,781,262 18.635 -47.02%
2021-07-23 0 30.20 30.20 30.25 25.20 51.00 82,354,112 2,590,377,956 31.454 29.90 29.90 29.95 24.95 50.50 83,169,666 31.146 -40.61%
2021-07-22 0 50.85 50.85 50.95 50.50 53.70 4,379,635 225,487,190 51.485 50.35 50.35 50.45 50.00 53.17 4,423,007 50.981 6.16%
2021-07-21 0 47.90 47.85 47.90 47.15 48.70 2,239,793 107,912,562 48.180 47.43 47.38 47.43 46.69 48.22 2,261,974 47.707 4.47%
2021-07-20 0 45.85 45.80 45.85 45.05 46.30 2,469,618 112,774,371 45.665 45.40 45.35 45.40 44.61 45.85 2,494,075 45.217 -4.78%
2021-07-19 0 48.15 48.10 48.15 47.20 51.80 2,966,691 142,425,423 48.008 47.68 47.63 47.68 46.74 51.29 2,996,070 47.537 -10.08%
2021-07-16 0 53.55 53.45 53.55 52.55 54.00 743,213 39,742,414 53.474 53.02 52.93 53.02 52.03 53.47 750,573 52.949 -1.02%
2021-07-15 0 54.10 54.10 54.20 52.25 54.40 936,863 50,286,757 53.676 53.57 53.57 53.67 51.74 53.87 946,141 53.149 -0.28%
2021-07-14 0 54.25 54.20 54.25 53.00 55.30 1,936,915 104,416,656 53.909 53.72 53.67 53.72 52.48 54.76 1,956,096 53.380 4.83%
2021-07-13 0 51.75 51.35 51.75 49.55 52.10 1,489,625 76,482,073 51.343 51.24 50.85 51.24 49.06 51.59 1,504,377 50.840 3.19%
2021-07-12 0 50.15 50.15 50.20 49.25 51.00 3,148,076 156,852,632 49.825 49.66 49.66 49.71 48.77 50.50 3,179,251 49.336 3.08%
2021-07-09 0 48.65 48.65 48.70 47.20 49.90 6,750,560 328,546,754 48.670 48.17 48.17 48.22 46.74 49.41 6,817,411 48.192 -6.08%
2021-07-08 0 51.80 51.80 51.85 51.60 54.30 7,429,196 395,229,855 53.200 51.29 51.29 51.34 51.09 53.77 7,502,767 52.678 -11.83%
2021-07-07 0 58.75 58.60 58.75 57.10 59.90 1,324,347 77,239,290 58.323 58.17 58.03 58.17 56.54 59.31 1,337,462 57.751 0.09%
2021-07-06 0 58.70 58.40 58.70 56.00 58.70 2,571,888 147,801,723 57.468 58.12 57.83 58.12 55.45 58.12 2,597,357 56.905 2.98%
2021-07-05 0 57.00 56.95 57.00 56.90 59.35 1,870,626 107,801,325 57.629 56.44 56.39 56.44 56.34 58.77 1,889,151 57.063 -3.39%
2021-07-02 0 59.00 58.95 59.05 58.75 61.60 3,222,408 191,166,400 59.324 58.42 58.37 58.47 58.17 61.00 3,254,320 58.742 -7.81%
2021-06-30 0 64.00 63.90 64.00 63.05 64.05 1,726,842 109,718,522 63.537 63.37 63.27 63.37 62.43 63.42 1,743,943 62.914 2.98%
2021-06-29 0 62.15 62.15 62.20 61.30 63.10 2,091,885 129,388,778 61.853 61.54 61.54 61.59 60.70 62.48 2,112,601 61.246 -0.08%
2021-06-28 0 62.20 62.10 62.20 61.15 66.05 1,788,212 111,406,184 62.300 61.59 61.49 61.59 60.55 65.40 1,805,921 61.689 -5.83%
2021-06-25 0 66.05 65.90 66.05 63.05 66.05 3,002,898 195,144,579 64.985 65.40 65.25 65.40 62.43 65.40 3,032,636 64.348 7.57%
2021-06-24 0 61.40 61.35 61.40 60.95 63.60 3,745,407 230,754,514 61.610 60.80 60.75 60.80 60.35 62.98 3,782,498 61.006 4.07%
2021-06-23 0 59.00 58.95 59.00 58.90 61.55 3,387,539 203,713,262 60.136 58.42 58.37 58.42 58.32 60.95 3,421,086 59.546 -7.81%
2021-06-22 0 64.00 64.00 64.05 61.15 66.95 4,625,485 292,799,791 63.301 63.37 63.37 63.42 60.55 66.29 4,671,291 62.681 7.38%
2021-06-21 0 59.60 59.45 59.60 59.05 60.80 2,156,025 128,856,699 59.766 59.02 58.87 59.02 58.47 60.20 2,177,376 59.180 -2.61%
2021-06-18 0 61.20 61.20 61.25 58.80 61.45 18,766,682 1,138,302,596 60.656 60.60 60.60 60.65 58.22 60.85 18,952,529 60.061 -5.99%
2021-06-17 0 65.10 65.05 65.10 64.00 67.70 5,459,038 361,507,232 66.222 64.46 64.41 64.46 63.37 67.04 5,513,099 65.572 -12.62%
2021-06-16 0 74.50 74.50 74.55 72.65 76.95 2,059,076 154,491,291 75.029 73.77 73.77 73.82 71.94 76.20 2,079,467 74.294 -1.72%
2021-06-15 0 75.80 75.75 75.80 74.15 77.90 1,761,916 132,564,858 75.239 75.06 75.01 75.06 73.42 77.14 1,779,364 74.501 -1.49%
2021-06-11 0 76.95 76.90 76.95 73.65 79.80 3,354,961 255,156,866 76.054 76.20 76.15 76.20 72.93 79.02 3,388,185 75.308 1.18%
2021-06-10 0 76.05 75.95 76.05 68.80 77.45 6,703,476 494,071,269 73.704 75.30 75.21 75.30 68.13 76.69 6,769,861 72.981 19.39%
2021-06-09 0 63.70 63.70 63.75 62.90 66.00 5,925,376 377,257,242 63.668 63.08 63.08 63.12 62.28 65.35 5,984,055 63.044 -3.48%
2021-06-08 0 66.00 66.00 66.10 64.70 69.00 4,671,100 306,818,110 65.684 65.35 65.35 65.45 64.07 68.32 4,717,358 65.040 -3.08%
2021-06-07 0 68.10 68.10 68.20 67.30 70.20 5,116,900 351,393,366 68.673 67.43 67.43 67.53 66.64 69.51 5,167,573 68.000 -0.66%
2021-06-04 0 68.55 68.55 68.60 67.00 73.90 9,537,500 665,638,582 69.792 67.88 67.88 67.93 66.34 73.18 9,631,950 69.107 -14.84%
2021-06-03 0 80.50 80.50 80.65 80.20 83.95 4,192,600 342,632,264 81.723 79.71 79.71 79.86 79.41 83.13 4,234,119 80.922 -8.99%
2021-06-02 0 88.45 88.40 88.45 84.50 89.70 3,499,900 309,733,931 88.498 87.58 87.53 87.58 83.67 88.82 3,534,560 87.630 4.67%
2021-06-01 0 84.50 84.45 84.50 80.05 84.90 1,775,700 148,699,186 83.741 83.67 83.62 83.67 79.27 84.07 1,793,285 82.920 2.55%
2021-05-31 0 82.40 82.15 82.40 76.75 82.40 1,237,300 98,580,168 79.674 81.59 81.34 81.59 76.00 81.59 1,249,553 78.892 6.12%
2021-05-28 0 77.65 77.55 77.65 77.45 78.95 1,711,400 133,155,985 77.805 76.89 76.79 76.89 76.69 78.18 1,728,348 77.042 0.26%
2021-05-27 0 77.45 77.45 77.50 76.60 83.00 2,503,555 195,319,477 78.017 76.69 76.69 76.74 75.85 82.19 2,528,348 77.252 -5.89%
2021-05-26 0 82.30 82.25 82.30 81.05 86.50 3,333,221 275,079,990 82.527 81.49 81.44 81.49 80.26 85.65 3,366,230 81.718 -1.44%
2021-05-25 0 83.50 83.50 83.60 70.80 89.50 9,463,700 754,528,169 79.729 82.68 82.68 82.78 70.11 88.62 9,557,419 78.947 -0.12%
2021-05-24 0 83.60 83.55 83.60 82.80 88.20 2,476,300 207,649,376 83.855 82.78 82.73 82.78 81.99 87.34 2,500,823 83.032 -7.32%
2021-05-21 0 90.20 90.10 90.20 89.80 92.25 1,327,887 119,908,311 90.300 89.32 89.22 89.32 88.92 91.35 1,341,037 89.415 0.22%
2021-05-20 0 90.00 89.85 90.00 89.30 95.00 1,239,100 112,293,377 90.625 89.12 88.97 89.12 88.42 94.07 1,251,371 89.736 -5.36%
2021-05-18 0 95.10 95.10 95.30 94.75 97.15 1,147,600 109,291,002 95.234 94.17 94.17 94.37 93.82 96.20 1,158,965 94.301 2.37%
2021-05-17 0 92.90 92.40 92.90 91.55 94.75 3,558,000 328,300,238 92.271 91.99 91.49 91.99 90.65 93.82 3,593,235 91.366 3.57%
2021-05-14 0 89.70 89.65 89.70 84.55 90.50 3,817,200 332,783,345 87.180 88.82 88.77 88.82 83.72 89.61 3,855,002 86.325 -10.75%
2021-05-13 0 100.5 100.5 100.6 100.0 108.0 1,940,798 198,398,711 102.23 99.51 99.51 99.61 99.02 106.9 1,960,018 101.22 -9.46%
2021-05-12 0 111.0 110.9 111.0 109.3 111.3 981,600 108,445,472 110.48 109.9 109.8 109.9 108.2 110.2 991,321 109.39 0.45%
2021-05-11 0 110.5 110.2 110.5 110.0 111.9 313,520 35,068,278 111.85 109.4 109.1 109.4 108.9 110.8 316,625 110.76 -2.99%
2021-05-10 0 113.9 113.7 113.9 113.4 119.6 397,417 45,387,224 114.21 112.8 112.6 112.8 112.3 118.4 401,353 113.09 -0.96%
2021-05-07 0 115.0 114.7 115.0 113.6 116.3 308,700 35,509,682 115.03 113.9 113.6 113.9 112.5 115.2 311,757 113.90 3.05%
2021-05-06 0 111.6 111.6 111.7 110.9 114.5 1,258,570 140,897,003 111.95 110.5 110.5 110.6 109.8 113.4 1,271,034 110.85 -3.79%
2021-05-05 0 116.0 115.4 116.0 115.2 121.2 516,700 60,050,064 116.22 114.9 114.3 114.9 114.1 120.0 521,817 115.08 -1.44%
2021-05-04 0 117.7 117.5 117.7 116.5 121.2 141,700 16,693,410 117.81 116.5 116.3 116.5 115.4 120.0 143,103 116.65 0.60%
2021-05-03 0 117.0 116.8 117.0 115.7 120.6 440,394 51,407,569 116.73 115.9 115.7 115.9 114.6 119.4 444,755 115.59 -2.99%
2021-04-30 0 120.6 120.3 120.6 120.3 122.4 195,400 23,603,800 120.80 119.4 119.1 119.4 119.1 121.2 197,335 119.61 -4.29%
2021-04-29 0 126.0 125.6 126.0 124.6 127.5 445,200 56,063,385 125.93 124.8 124.4 124.8 123.4 126.2 449,609 124.69 1.78%
2021-04-28 0 123.8 123.6 123.8 122.9 125.3 914,500 113,731,345 124.36 122.6 122.4 122.6 121.7 124.1 923,556 123.15 -1.90%
2021-04-27 0 126.2 126.0 126.2 124.2 126.6 495,400 62,388,575 125.94 125.0 124.8 125.0 123.0 125.4 500,306 124.70 1.86%
2021-04-26 0 123.9 123.9 124.0 123.0 127.8 962,513 121,012,590 125.73 122.7 122.7 122.8 121.8 126.5 972,045 124.49 -3.43%
2021-04-23 0 128.3 128.2 128.3 125.5 129.0 644,700 82,367,181 127.76 127.0 126.9 127.0 124.3 127.7 651,084 126.51 0.31%
2021-04-22 0 127.9 127.8 127.9 125.5 129.2 1,692,600 216,174,890 127.72 126.6 126.5 126.6 124.3 127.9 1,709,362 126.47 3.73%
2021-04-21 0 123.3 123.0 123.3 120.4 124.8 1,753,800 214,453,800 122.28 122.1 121.8 122.1 119.2 123.6 1,771,168 121.08 4.58%
2021-04-20 0 117.9 117.9 118.3 116.1 119.3 375,500 44,210,560 117.74 116.7 116.7 117.1 115.0 118.1 379,219 116.58 0.60%
2021-04-19 0 117.2 117.2 118.0 114.4 118.0 405,600 47,238,060 116.46 116.1 116.1 116.8 113.3 116.8 409,617 115.32 2.45%
2021-04-16 0 114.4 114.4 115.1 113.2 116.1 369,300 41,965,898 113.64 113.3 113.3 114.0 112.1 115.0 372,957 112.52 1.78%
2021-04-15 0 112.4 112.4 112.5 111.9 114.0 962,100 108,246,290 112.51 111.3 111.3 111.4 110.8 112.9 971,628 111.41 -2.43%
2021-04-14 0 115.2 114.6 115.2 112.4 115.2 312,787 35,473,016 113.41 114.1 113.5 114.1 111.3 114.1 315,885 112.30 1.23%
2021-04-13 0 113.8 113.7 113.8 113.0 115.1 331,600 37,733,290 113.79 112.7 112.6 112.7 111.9 114.0 334,884 112.68 0.18%
2021-04-12 0 113.6 113.5 113.6 111.5 118.0 846,200 96,084,790 113.55 112.5 112.4 112.5 110.4 116.8 854,580 112.44 2.16%
2021-04-09 0 111.2 111.2 111.4 110.4 115.0 1,340,100 149,624,208 111.65 110.1 110.1 110.3 109.3 113.9 1,353,371 110.56 -1.59%
2021-04-08 0 113.0 112.9 113.0 112.0 114.6 963,200 108,646,950 112.80 111.9 111.8 111.9 110.9 113.5 972,739 111.69 -0.44%
2021-04-07 0 113.5 113.5 113.7 113.3 116.9 1,160,116 131,748,250 113.56 112.4 112.4 112.6 112.2 115.8 1,171,605 112.45 1.52%
2021-04-01 0 111.8 111.5 111.8 106.1 111.8 1,259,912 138,591,271 110.00 110.7 110.4 110.7 105.1 110.7 1,272,389 108.92 5.17%
2021-03-31 0 106.3 106.3 106.4 101.8 111.8 2,272,700 243,543,279 107.16 105.3 105.3 105.4 100.8 110.7 2,295,207 106.11 0.95%
2021-03-30 0 105.3 105.1 105.3 104.5 106.5 1,022,400 107,759,395 105.40 104.3 104.1 104.3 103.5 105.5 1,032,525 104.36 -3.13%
2021-03-29 0 108.7 108.5 108.7 108.3 120.4 2,882,290 323,136,938 112.11 107.6 107.4 107.6 107.2 119.2 2,910,833 111.01 -13.73%
2021-03-26 0 126.0 125.9 126.0 122.5 128.9 675,500 85,132,825 126.03 124.8 124.7 124.8 121.3 127.6 682,189 124.79 0.24%
2021-03-25 0 125.7 125.0 125.7 116.6 129.0 844,500 105,538,318 124.97 124.5 123.8 124.5 115.5 127.7 852,863 123.75 1.53%
2021-03-24 0 123.8 123.8 127.3 123.3 125.5 45,100 5,602,030 124.21 122.6 122.6 126.1 122.1 124.3 45,547 123.00 -0.80%
2021-03-23 0 124.8 124.7 124.8 122.2 129.3 348,200 43,446,915 124.78 123.6 123.5 123.6 121.0 128.0 351,648 123.55 -2.65%
2021-03-22 0 128.2 128.0 128.2 125.2 129.4 280,200 35,374,040 126.25 126.9 126.7 126.9 124.0 128.1 282,975 125.01 2.97%
2021-03-19 0 124.5 124.5 125.0 123.2 128.0 1,697,630 213,312,559 125.65 123.3 123.3 123.8 122.0 126.7 1,714,442 124.42 -5.40%
2021-03-18 0 131.6 131.4 131.6 130.7 132.9 619,600 81,769,390 131.97 130.3 130.1 130.3 129.4 131.6 625,736 130.68 -1.42%
2021-03-17 0 133.5 133.0 135.0 131.3 134.3 224,872 29,815,092 132.59 132.2 131.7 133.7 130.0 133.0 227,099 131.29 0.00%
2021-03-16 0 133.5 133.4 133.5 131.0 135.1 594,800 78,965,001 132.76 132.2 132.1 132.2 129.7 133.8 600,690 131.46 -2.55%
2021-03-15 0 137.0 135.8 137.0 134.0 138.0 883,300 120,160,462 136.04 135.7 134.5 135.7 132.7 136.6 892,047 134.70 2.01%
2021-03-12 0 134.3 134.3 134.5 128.5 140.0 2,968,330 402,107,735 135.47 133.0 133.0 133.2 127.2 138.6 2,997,725 134.14 -5.29%
2021-03-11 0 141.8 138.6 141.8 122.6 151.0 10,824,650 1,515,550,878 140.01 140.4 137.2 140.4 121.4 149.5 10,931,847 138.64 -1.25%
2021-03-10 0 143.6 140.1 143.6 140.1 150.0 579,640 82,098,917 141.64 142.2 138.7 142.2 138.7 148.5 585,380 140.25 4.06%
2021-03-09 0 1,380 1,379 1,380 1,363 1,400 62,705 86,590,961 1,380.9 136.6 136.5 136.6 135.0 138.6 633,260 136.74 -1.15%
2021-03-08 0 1,396 1,396 1,401 1,393 1,434 45,450 63,887,554 1,405.7 138.2 138.2 138.7 137.9 142.0 459,001 139.19 1.90%
2021-03-05 0 1,370 1,370 1,372 1,333 1,407 83,290 114,503,952 1,374.8 135.7 135.7 135.9 132.0 139.3 841,148 136.13 -4.20%
2021-03-04 0 1,430 1,430 1,434 1,425 1,463 33,350 47,876,470 1,435.6 141.6 141.6 142.0 141.1 144.9 336,803 142.15 -2.52%
2021-03-03 0 1,467 1,464 1,467 1,418 1,467 38,555 56,242,780 1,458.8 145.3 145.0 145.3 140.4 145.3 389,368 144.45 0.82%
2021-03-02 0 1,455 1,454 1,455 1,421 1,488 92,085 134,530,788 1,460.9 144.1 144.0 144.1 140.7 147.3 929,969 144.66 3.93%
2021-03-01 0 1,400 1,395 1,400 1,376 1,404 24,225 33,685,060 1,390.5 138.6 138.1 138.6 136.3 139.0 244,649 137.69 2.41%
2021-02-26 0 1,367 1,367 1,370 1,366 1,400 26,660 36,616,160 1,373.4 135.4 135.4 135.7 135.3 138.6 269,240 136.00 -4.81%
2021-02-25 0 1,436 1,429 1,436 1,407 1,439 51,075 72,686,548 1,423.1 142.2 141.5 142.2 139.3 142.5 515,808 140.92 3.98%
2021-02-24 0 1,381 1,374 1,381 1,373 1,445 70,770 99,203,785 1,401.8 136.7 136.1 136.7 136.0 143.1 714,708 138.80 -3.90%
2021-02-23 0 1,437 1,432 1,437 1,422 1,471 70,020 100,964,900 1,441.9 142.3 141.8 142.3 140.8 145.7 707,134 142.78 -3.88%
2021-02-22 0 1,495 1,492 1,495 1,495 1,514 40,610 60,944,430 1,500.7 148.0 147.7 148.0 148.0 149.9 410,122 148.60 -1.32%
2021-02-19 0 1,515 1,510 1,515 1,495 1,588 50,730 77,222,135 1,522.2 150.0 149.5 150.0 148.0 157.2 512,324 150.73 1.00%
2021-02-18 0 1,500 1,494 1,500 1,495 1,541 65,890 99,703,365 1,513.2 148.5 147.9 148.5 148.0 152.6 665,425 149.83 -2.66%
2021-02-17 0 1,541 1,540 1,541 1,511 1,570 16,400 25,239,915 1,539.0 152.6 152.5 152.6 149.6 155.5 165,624 152.39 0.33%
2021-02-16 0 1,536 1,536 1,539 1,504 1,542 27,840 42,552,845 1,528.5 152.1 152.1 152.4 148.9 152.7 281,157 151.35 4.14%
2021-02-11 0 1,475 1,474 1,483 1,468 1,482 5,880 8,684,930 1,477.0 146.1 146.0 146.8 145.4 146.7 59,382 146.25 0.96%
2021-02-10 0 1,461 1,460 1,461 1,437 1,477 27,898 40,660,568 1,457.5 144.7 144.6 144.7 142.3 146.3 281,743 144.32 -1.15%
2021-02-09 0 1,478 1,477 1,478 1,454 1,479 76,726 113,142,323 1,474.6 146.4 146.3 146.4 144.0 146.4 774,858 146.02 2.43%
2021-02-08 0 1,443 1,442 1,445 1,425 1,468 45,555 66,216,109 1,453.5 142.9 142.8 143.1 141.1 145.4 460,061 143.93 1.33%
2021-02-05 0 1,424 1,422 1,424 1,411 1,436 43,560 62,057,554 1,424.6 141.0 140.8 141.0 139.7 142.2 439,914 141.07 0.85%
2021-02-04 0 1,412 1,411 1,412 1,400 1,419 97,650 137,644,112 1,409.6 139.8 139.7 139.8 138.6 140.5 986,170 139.57 0.93%
2021-02-03 0 1,399 1,398 1,399 1,370 1,404 51,143 71,536,847 1,398.8 138.5 138.4 138.5 135.7 139.0 516,495 138.50 1.97%
2021-02-02 0 1,372 1,371 1,372 1,340 1,385 115,310 157,333,730 1,364.4 135.9 135.8 135.9 132.7 137.1 1,164,519 135.11 3.70%
2021-02-01 0 1,323 1,323 1,327 1,303 1,340 10,350 13,594,080 1,313.4 131.0 131.0 131.4 129.0 132.7 104,525 130.06 2.08%
2021-01-29 0 1,296 1,295 1,296 1,290 1,310 105,169 136,721,698 1,300.0 128.3 128.2 128.3 127.7 129.7 1,062,105 128.73 -1.59%
2021-01-28 0 1,317 1,317 1,318 1,309 1,371 60,070 79,504,200 1,323.5 130.4 130.4 130.5 129.6 135.8 606,649 131.05 -1.79%
2021-01-27 0 1,341 1,339 1,341 1,336 1,364 106,650 143,636,231 1,346.8 132.8 132.6 132.8 132.3 135.1 1,077,062 133.36 0.00%
2021-01-26 0 1,341 1,341 1,345 1,322 1,356 91,820 123,266,970 1,342.5 132.8 132.8 133.2 130.9 134.3 927,293 132.93 0.15%
2021-01-25 0 1,339 1,338 1,339 1,319 1,366 108,830 146,462,835 1,345.8 132.6 132.5 132.6 130.6 135.3 1,099,077 133.26 -3.74%
2021-01-22 0 1,391 1,391 1,397 1,376 1,418 80,980 113,121,635 1,396.9 137.7 137.7 138.3 136.3 140.4 817,819 138.32 5.78%
2021-01-21 0 1,315 1,314 1,315 1,314 1,336 67,490 89,258,875 1,322.5 130.2 130.1 130.2 130.1 132.3 681,584 130.96 -3.59%
2021-01-20 0 1,364 1,362 1,364 1,351 1,392 176,961 242,375,658 1,369.7 135.1 134.9 135.1 133.8 137.8 1,787,134 135.62 -0.94%
2021-01-19 0 1,377 1,375 1,377 1,360 1,385 62,133 85,315,633 1,373.1 136.3 136.2 136.3 134.7 137.1 627,483 135.96 0.88%
2021-01-18 0 1,365 1,365 1,369 1,342 1,385 68,760 93,792,095 1,364.1 135.2 135.2 135.6 132.9 137.1 694,409 135.07 -0.15%
2021-01-15 0 1,367 1,366 1,367 1,351 1,373 25,560 34,875,920 1,364.5 135.4 135.3 135.4 133.8 136.0 258,131 135.11 0.66%
2021-01-14 0 1,358 1,358 1,360 1,358 1,373 42,510 57,884,820 1,361.7 134.5 134.5 134.7 134.5 136.0 429,310 134.83 -0.15%
2021-01-13 0 1,360 1,359 1,360 1,357 1,372 92,740 126,296,452 1,361.8 134.7 134.6 134.7 134.4 135.9 936,584 134.85 -1.52%
2021-01-12 0 1,381 1,380 1,381 1,365 1,381 117,420 161,671,515 1,376.9 136.7 136.6 136.7 135.2 136.7 1,185,828 136.34 -2.68%
2021-01-11 0 1,419 1,418 1,419 1,383 1,422 83,427 117,365,078 1,406.8 140.5 140.4 140.5 136.9 140.8 842,532 139.30 6.53%
2021-01-08 0 1,332 1,332 1,333 1,305 1,345 291,913 386,138,638 1,322.8 131.9 131.9 132.0 129.2 133.2 2,948,038 130.98 -1.26%
2021-01-07 0 1,349 1,347 1,350 1,336 1,358 50,500 68,140,145 1,349.3 133.6 133.4 133.7 132.3 134.5 510,001 133.61 -1.75%
2021-01-06 0 1,373 1,373 1,377 1,373 1,413 36,830 50,836,608 1,380.3 136.0 136.0 136.3 136.0 139.9 371,947 136.68 -0.44%
2021-01-05 0 1,379 1,375 1,379 1,347 1,380 64,185 87,656,950 1,365.7 136.5 136.2 136.5 133.4 136.6 648,206 135.23 -3.70%
2021-01-04 0 1,432 1,432 1,436 1,423 1,445 63,382 90,814,571 1,432.8 141.8 141.8 142.2 140.9 143.1 640,097 141.88 2.87%
2020-12-31 0 1,392 1,392 1,399 1,384 1,404 88,040 121,770,361 1,383.1 137.8 137.8 138.5 137.0 139.0 889,119 136.96 6.26%
2020-12-30 0 1,310 1,310 1,311 1,290 1,321 64,820 84,710,244 1,306.9 129.7 129.7 129.8 127.7 130.8 654,619 129.40 -0.68%
2020-12-29 0 1,319 1,319 1,320 1,317 1,336 34,440 45,629,020 1,324.9 130.6 130.6 130.7 130.4 132.3 347,811 131.19 -0.90%
2020-12-28 0 1,331 1,331 1,332 1,326 1,353 51,530 68,674,850 1,332.7 131.8 131.8 131.9 131.3 134.0 520,403 131.96 -1.63%
2020-12-24 0 1,353 1,350 1,353 1,339 1,354 49,120 66,314,930 1,350.1 134.0 133.7 134.0 132.6 134.1 496,064 133.68 1.42%
2020-12-23 0 1,334 1,331 1,334 1,316 1,344 30,750 41,040,687 1,334.7 132.1 131.8 132.1 130.3 133.1 310,545 132.16 0.45%
2020-12-22 0 1,328 1,325 1,328 1,309 1,343 56,690 75,371,866 1,329.5 131.5 131.2 131.5 129.6 133.0 572,514 131.65 -0.75%
2020-12-21 0 1,338 1,338 1,340 1,320 1,353 31,860 42,752,610 1,341.9 132.5 132.5 132.7 130.7 134.0 321,755 132.87 3.56%
2020-12-18 0 1,292 1,288 1,292 1,283 1,316 49,210 63,723,130 1,294.9 127.9 127.5 127.9 127.0 130.3 496,973 128.22 -1.60%
2020-12-17 0 1,313 1,313 1,314 1,280 1,316 32,590 42,650,470 1,308.7 130.0 130.0 130.1 126.7 130.3 329,127 129.59 2.98%
2020-12-16 0 1,275 1,273 1,275 1,245 1,278 50,120 63,729,035 1,271.5 126.2 126.1 126.2 123.3 126.5 506,163 125.91 2.57%
2020-12-15 0 1,243 1,235 1,243 1,225 1,246 52,530 64,868,840 1,234.9 123.1 122.3 123.1 121.3 123.4 530,502 122.28 0.24%
2020-12-14 0 1,240 1,240 1,242 1,219 1,248 23,120 28,624,590 1,238.1 122.8 122.8 123.0 120.7 123.6 233,490 122.59 -2.21%
2020-12-11 0 1,268 1,262 1,268 1,260 1,280 25,180 31,986,354 1,270.3 125.6 125.0 125.6 124.8 126.7 254,294 125.79 1.52%
2020-12-10 0 1,249 1,249 1,250 1,246 1,265 33,385 41,798,782 1,252.0 123.7 123.7 123.8 123.4 125.3 337,156 123.97 0.00%
2020-12-09 0 1,249 1,249 1,255 1,245 1,255 49,940 62,495,160 1,251.4 123.7 123.7 124.3 123.3 124.3 504,346 123.91 0.24%
2020-12-08 0 1,246 1,246 1,251 1,246 1,264 42,810 53,693,180 1,254.2 123.4 123.4 123.9 123.4 125.2 432,339 124.19 -0.56%
2020-12-07 0 1,253 1,253 1,254 1,251 1,281 62,040 78,163,361 1,259.9 124.1 124.1 124.2 123.9 126.8 626,544 124.75 -1.73%
2020-12-04 0 1,275 1,275 1,279 1,245 1,310 127,180 160,183,265 1,259.5 126.2 126.2 126.6 123.3 129.7 1,284,395 124.71 4.08%
2020-12-03 0 1,225 1,225 1,232 1,222 1,239 81,258 100,292,454 1,234.2 121.3 121.3 122.0 121.0 122.7 820,627 122.21 -3.54%
2020-12-02 0 1,270 1,259 1,270 1,243 1,270 47,040 59,233,435 1,259.2 125.8 124.7 125.8 123.1 125.8 475,058 124.69 -1.32%
2020-12-01 0 1,287 1,282 1,287 1,250 1,312 140,750 178,827,280 1,270.5 127.4 126.9 127.4 123.8 129.9 1,421,439 125.81 0.86%
2020-11-30 0 1,276 1,276 1,280 1,268 1,326 142,415 183,566,662 1,289.0 126.3 126.3 126.7 125.6 131.3 1,438,253 127.63 -2.07%
2020-11-27 0 1,303 1,302 1,303 1,292 1,319 51,540 67,103,560 1,302.0 129.0 128.9 129.0 127.9 130.6 520,504 128.92 -0.08%
2020-11-26 0 1,304 1,303 1,304 1,225 1,323 159,931 210,247,608 1,314.6 129.1 129.0 129.1 121.3 131.0 1,615,148 130.17 -2.76%
2020-11-25 0 1,341 1,340 1,341 1,304 1,380 114,940 153,240,014 1,333.2 132.8 132.7 132.8 129.1 136.6 1,160,783 132.01 -4.42%
2020-11-24 0 1,403 1,398 1,403 1,370 1,410 113,676 159,077,469 1,399.4 138.9 138.4 138.9 135.7 139.6 1,148,017 138.57 0.21%
2020-11-23 0 1,400 1,397 1,400 1,386 1,410 53,300 74,672,990 1,401.0 138.6 138.3 138.6 137.2 139.6 538,278 138.73 0.94%
2020-11-20 0 1,387 1,378 1,387 1,370 1,398 56,100 77,683,295 1,384.7 137.3 136.4 137.3 135.7 138.4 566,556 137.12 1.17%
2020-11-19 0 1,371 1,371 1,374 1,369 1,388 93,370 128,285,587 1,373.9 135.8 135.8 136.1 135.6 137.4 942,946 136.05 -2.21%
2020-11-18 0 1,402 1,382 1,402 1,376 1,424 154,400 216,377,106 1,401.4 138.8 136.8 138.8 136.3 141.0 1,559,290 138.77 1.96%
2020-11-17 0 1,375 1,375 1,379 1,373 1,387 87,100 120,062,550 1,378.4 136.2 136.2 136.5 136.0 137.3 879,626 136.49 0.36%
2020-11-16 0 1,370 1,370 1,372 1,330 1,380 138,570 188,362,629 1,359.3 135.7 135.7 135.9 131.7 136.6 1,399,423 134.60 3.79%
2020-11-13 0 1,320 1,320 1,325 1,300 1,330 42,150 55,366,849 1,313.6 130.7 130.7 131.2 128.7 131.7 425,674 130.07 -1.64%
2020-11-12 0 1,342 1,342 1,347 1,325 1,348 140,320 187,752,865 1,338.0 132.9 132.9 133.4 131.2 133.5 1,417,096 132.49 0.30%
2020-11-11 0 1,338 1,336 1,338 1,330 1,367 179,317 240,497,308 1,341.2 132.5 132.3 132.5 131.7 135.4 1,810,928 132.80 -0.15%
2020-11-10 0 1,340 1,340 1,341 1,323 1,351 217,480 290,449,890 1,335.5 132.7 132.7 132.8 131.0 133.8 2,196,337 132.24 -1.83%
2020-11-09 0 1,365 1,365 1,366 1,319 1,388 773,621 1,043,431,312 1,348.8 135.2 135.2 135.3 130.6 137.4 7,812,822 133.55

Webb-site Database - Powered By Linux Group

Back to top