CK Asset Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01113  2015-06-03    
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 45.94 45.92 45.94 45.40 46.10 3,508,905 161,100,405 45.912 45.94 45.92 45.94 45.40 46.10 3,508,905 45.912 1.14%
2026-02-03 0 45.42 45.32 45.42 44.96 45.98 5,153,809 233,704,863 45.346 45.42 45.32 45.42 44.96 45.98 5,153,809 45.346 1.84%
2026-02-02 0 44.60 44.58 44.60 43.94 45.76 6,874,541 306,372,147 44.566 44.60 44.58 44.60 43.94 45.76 6,874,541 44.566 -2.71%
2026-01-30 0 45.84 45.70 45.84 45.42 46.88 7,510,424 345,148,457 45.956 45.84 45.70 45.84 45.42 46.88 7,510,424 45.956 -2.22%
2026-01-29 0 46.88 46.86 46.88 45.60 46.90 7,306,077 339,850,481 46.516 46.88 46.86 46.88 45.60 46.90 7,306,077 46.516 1.47%
2026-01-28 0 46.20 46.18 46.20 45.48 46.48 8,270,069 382,133,920 46.207 46.20 46.18 46.20 45.48 46.48 8,270,069 46.207 1.63%
2026-01-27 0 45.46 45.44 45.46 44.92 45.82 8,986,486 408,243,103 45.429 45.46 45.44 45.46 44.92 45.82 8,986,486 45.429 0.22%
2026-01-26 0 45.36 45.26 45.36 44.12 45.82 8,809,496 397,872,123 45.164 45.36 45.26 45.36 44.12 45.82 8,809,496 45.164 3.14%
2026-01-23 0 43.98 43.94 43.98 43.66 44.60 5,027,027 221,106,034 43.984 43.98 43.94 43.98 43.66 44.60 5,027,027 43.983 -0.14%
2026-01-22 0 44.04 43.94 44.04 43.54 44.24 6,408,118 281,665,871 43.955 44.04 43.94 44.04 43.54 44.24 6,408,118 43.955 1.76%
2026-01-21 0 43.28 43.20 43.28 43.02 43.48 2,130,581 92,135,084 43.244 43.28 43.20 43.28 43.02 43.48 2,130,581 43.244 -0.14%
2026-01-20 0 43.34 43.30 43.34 42.72 43.66 3,094,371 134,068,605 43.327 43.34 43.30 43.34 42.72 43.66 3,094,371 43.327 0.74%
2026-01-19 0 43.02 43.00 43.02 42.82 43.14 3,299,085 141,772,123 42.973 43.02 43.00 43.02 42.82 43.14 3,299,085 42.973 -0.14%
2026-01-16 0 43.08 43.00 43.08 42.86 43.48 4,389,190 188,988,488 43.058 43.08 43.00 43.08 42.86 43.48 4,389,190 43.058 0.00%
2026-01-15 0 43.08 43.06 43.08 42.34 43.16 5,863,073 251,651,374 42.921 43.08 43.06 43.08 42.34 43.16 5,863,073 42.921 1.89%
2026-01-14 0 42.28 42.28 42.30 42.02 42.86 5,576,734 236,328,727 42.378 42.28 42.28 42.30 42.02 42.86 5,576,734 42.378 -0.66%
2026-01-13 0 42.56 42.54 42.56 42.38 43.04 4,713,787 200,885,066 42.617 42.56 42.54 42.56 42.38 43.04 4,713,787 42.616 1.09%
2026-01-09 0 42.10 42.08 42.10 41.68 42.24 3,243,914 136,216,872 41.992 42.10 42.08 42.10 41.68 42.24 3,243,914 41.992 -0.33%
2026-01-08 0 42.24 42.10 42.24 41.34 42.24 4,785,841 200,828,297 41.963 42.24 42.10 42.24 41.34 42.24 4,785,841 41.963 1.59%
2026-01-07 0 41.58 41.52 41.58 41.24 41.94 4,682,550 194,925,754 41.628 41.58 41.52 41.58 41.24 41.94 4,682,550 41.628 1.07%
2026-01-06 0 41.14 41.10 41.14 40.18 41.70 5,778,869 238,216,320 41.222 41.14 41.10 41.14 40.18 41.70 5,778,869 41.222 3.11%
2026-01-05 0 39.90 39.86 39.90 39.40 40.30 3,060,355 122,275,479 39.955 39.90 39.86 39.90 39.40 40.30 3,060,355 39.955 1.48%
2025-12-31 0 39.32 39.30 39.38 39.30 39.64 2,080,624 82,009,238 39.416 39.32 39.30 39.38 39.30 39.64 2,080,624 39.416 -0.76%
2025-12-30 0 39.62 39.62 39.64 39.10 39.84 3,178,514 125,723,253 39.554 39.62 39.62 39.64 39.10 39.84 3,178,514 39.554 0.20%
2025-12-29 0 39.54 39.52 39.54 39.50 40.36 3,471,466 137,924,186 39.731 39.54 39.52 39.54 39.50 40.36 3,471,466 39.731 -1.89%
2025-12-24 0 40.30 40.16 40.30 39.80 40.48 1,623,883 65,425,359 40.290 40.30 40.16 40.30 39.80 40.48 1,623,883 40.289 0.20%
2025-12-23 0 40.22 40.14 40.22 39.98 40.28 2,834,094 113,742,420 40.134 40.22 40.14 40.22 39.98 40.28 2,834,094 40.134 0.50%
2025-12-22 0 40.02 39.80 40.02 39.70 40.50 2,637,244 105,310,989 39.932 40.02 39.80 40.02 39.70 40.50 2,637,244 39.932 -0.30%
2025-12-19 0 40.14 40.12 40.14 39.26 40.14 5,845,886 233,598,774 39.960 40.14 40.12 40.14 39.26 40.14 5,845,886 39.960 2.40%
2025-12-18 0 39.20 39.08 39.20 38.68 39.36 2,263,558 88,532,510 39.112 39.20 39.08 39.20 38.68 39.36 2,263,558 39.112 1.08%
2025-12-17 0 38.78 38.78 38.80 38.30 38.80 3,215,557 124,330,724 38.665 38.78 38.78 38.80 38.30 38.80 3,215,557 38.665 0.21%
2025-12-16 0 38.70 38.68 38.70 38.44 39.40 3,371,542 130,643,514 38.749 38.70 38.68 38.70 38.44 39.40 3,371,542 38.749 -1.78%
2025-12-15 0 39.40 39.38 39.40 39.28 39.94 2,484,897 98,122,817 39.488 39.40 39.38 39.40 39.28 39.94 2,484,897 39.488 -1.45%
2025-12-12 0 39.98 39.94 39.98 39.22 40.10 3,373,837 134,561,226 39.884 39.98 39.94 39.98 39.22 40.10 3,373,837 39.884 1.94%
2025-12-11 0 39.22 39.22 39.24 38.80 39.52 3,743,380 146,444,150 39.121 39.22 39.22 39.24 38.80 39.52 3,743,380 39.121 0.26%
2025-12-10 0 39.12 39.10 39.12 38.82 39.82 4,740,888 185,357,285 39.098 39.12 39.10 39.12 38.82 39.82 4,740,888 39.098 -1.81%
2025-12-09 0 39.84 39.74 39.84 39.44 39.84 3,395,468 134,555,506 39.628 39.84 39.74 39.84 39.44 39.84 3,395,468 39.628 -0.20%
2025-12-08 0 39.92 39.90 39.92 39.80 40.94 3,995,659 161,117,598 40.323 39.92 39.90 39.92 39.80 40.94 3,995,659 40.323 -2.16%
2025-12-05 0 40.80 40.74 40.80 40.24 40.82 4,414,626 179,511,763 40.663 40.80 40.74 40.80 40.24 40.82 4,414,626 40.663 0.25%
2025-12-04 0 40.70 40.66 40.70 40.38 40.88 2,359,430 95,730,428 40.574 40.70 40.66 40.70 40.38 40.88 2,359,430 40.574 0.30%
2025-12-03 0 40.58 40.46 40.58 40.42 40.74 2,080,898 84,398,868 40.559 40.58 40.46 40.58 40.42 40.74 2,080,898 40.559 -0.93%
2025-12-02 0 40.96 40.90 40.96 40.62 41.06 2,383,139 97,470,456 40.900 40.96 40.90 40.96 40.62 41.06 2,383,139 40.900 0.64%
2025-12-01 0 40.70 40.70 40.72 40.18 40.82 3,410,321 138,240,608 40.536 40.70 40.70 40.72 40.18 40.82 3,410,321 40.536 1.95%
2025-11-28 0 39.92 39.90 39.92 39.60 40.12 2,420,514 96,448,436 39.846 39.92 39.90 39.92 39.60 40.12 2,420,514 39.846 -0.30%
2025-11-27 0 40.04 39.94 40.04 39.74 40.36 2,599,656 104,246,625 40.100 40.04 39.94 40.04 39.74 40.36 2,599,656 40.100 -0.20%
2025-11-26 0 40.12 39.94 40.12 39.86 40.28 2,819,151 113,093,820 40.116 40.12 39.94 40.12 39.86 40.28 2,819,151 40.116 1.16%
2025-11-25 0 39.66 39.62 39.66 39.58 40.18 3,319,061 131,967,631 39.761 39.66 39.62 39.66 39.58 40.18 3,319,061 39.761 0.05%
2025-11-24 0 39.64 39.62 39.64 39.26 39.64 5,885,781 232,890,698 39.568 39.64 39.62 39.64 39.26 39.64 5,885,781 39.568 1.64%
2025-11-21 0 39.00 39.00 39.02 38.94 39.76 7,411,419 290,391,437 39.182 39.00 39.00 39.02 38.94 39.76 7,411,419 39.182 -2.21%
2025-11-20 0 39.88 39.82 39.88 39.30 39.88 3,378,725 133,924,202 39.638 39.88 39.82 39.88 39.30 39.88 3,378,725 39.637 1.48%
2025-11-19 0 39.30 39.26 39.30 39.10 39.62 3,364,242 132,196,313 39.295 39.30 39.26 39.30 39.10 39.62 3,364,242 39.295 -0.35%
2025-11-18 0 39.44 39.40 39.44 39.28 40.36 3,177,506 125,679,121 39.553 39.44 39.40 39.44 39.28 40.36 3,177,506 39.553 -2.57%
2025-11-17 0 40.48 40.46 40.48 40.22 40.96 2,582,986 104,422,131 40.427 40.48 40.46 40.48 40.22 40.96 2,582,986 40.427 -0.59%
2025-11-14 0 40.72 40.70 40.72 40.44 41.12 3,857,505 157,001,476 40.700 40.72 40.70 40.72 40.44 41.12 3,857,505 40.700 -1.50%
2025-11-13 0 41.34 41.26 41.34 40.92 41.80 3,872,304 159,884,748 41.289 41.34 41.26 41.34 40.92 41.80 3,872,304 41.289 -0.14%
2025-11-12 0 41.40 41.24 41.40 40.60 41.40 5,056,334 208,049,360 41.146 41.40 41.24 41.40 40.60 41.40 5,056,334 41.146 2.27%
2025-11-11 0 40.48 40.44 40.48 39.66 40.48 4,368,776 176,037,026 40.294 40.48 40.44 40.48 39.66 40.48 4,368,776 40.294 1.25%
2025-11-10 0 39.98 39.96 39.98 39.44 39.98 6,332,651 251,579,522 39.727 39.98 39.96 39.98 39.44 39.98 6,332,651 39.727 1.37%
2025-11-07 0 39.44 39.42 39.44 39.28 39.86 2,522,583 99,555,644 39.466 39.44 39.42 39.44 39.28 39.86 2,522,583 39.466 -0.50%
2025-11-06 0 39.64 39.62 39.64 39.36 39.72 3,229,046 127,780,148 39.572 39.64 39.62 39.64 39.36 39.72 3,229,046 39.572 0.30%
2025-11-05 0 39.52 39.50 39.52 38.84 39.52 6,483,316 254,997,637 39.331 39.52 39.50 39.52 38.84 39.52 6,483,316 39.331 0.05%
2025-11-04 0 39.50 39.40 39.50 39.22 39.58 5,407,969 213,249,865 39.433 39.50 39.40 39.50 39.22 39.58 5,407,969 39.433 1.02%
2025-11-03 0 39.10 39.04 39.10 38.42 39.20 3,799,551 147,829,243 38.907 39.10 39.04 39.10 38.42 39.20 3,799,551 38.907 1.72%
2025-10-31 0 38.44 38.42 38.44 38.00 38.64 3,918,884 150,604,695 38.431 38.44 38.42 38.44 38.00 38.64 3,918,884 38.431 0.10%
2025-10-30 0 38.40 38.36 38.40 38.28 39.06 6,598,777 254,154,950 38.516 38.40 38.36 38.40 38.28 39.06 6,598,777 38.515 -1.18%
2025-10-28 0 38.86 38.84 38.86 38.46 39.08 5,015,958 194,796,763 38.835 38.86 38.84 38.86 38.46 39.08 5,015,958 38.835 1.15%
2025-10-27 0 38.42 38.36 38.42 38.24 38.48 2,623,723 100,665,137 38.367 38.42 38.36 38.42 38.24 38.48 2,623,723 38.367 0.89%
2025-10-24 0 38.08 38.06 38.08 38.00 38.48 4,475,644 170,705,474 38.141 38.08 38.06 38.08 38.00 38.48 4,475,644 38.141 0.21%
2025-10-23 0 38.00 38.00 38.02 37.50 38.24 2,659,037 101,057,546 38.005 38.00 38.00 38.02 37.50 38.24 2,659,037 38.005 0.37%
2025-10-22 0 37.86 37.86 37.90 37.78 38.06 4,044,189 153,158,326 37.871 37.86 37.86 37.90 37.78 38.06 4,044,189 37.871 -0.26%
2025-10-21 0 37.96 37.94 37.96 37.78 38.18 3,849,427 146,072,279 37.947 37.96 37.94 37.96 37.78 38.18 3,849,427 37.946 0.58%
2025-10-20 0 37.74 37.72 37.74 37.40 37.96 3,198,396 120,585,766 37.702 37.74 37.72 37.74 37.40 37.96 3,198,396 37.702 1.40%
2025-10-17 0 37.22 37.06 37.22 36.74 37.22 7,978,514 295,394,533 37.024 37.22 37.06 37.22 36.74 37.22 7,978,514 37.024 0.43%
2025-10-16 0 37.06 37.04 37.06 36.66 37.28 2,449,360 90,488,772 36.944 37.06 37.04 37.06 36.66 37.28 2,449,360 36.944 -0.59%
2025-10-15 0 37.28 37.24 37.28 36.68 37.36 4,419,251 163,860,487 37.079 37.28 37.24 37.28 36.68 37.36 4,419,251 37.079 1.36%
2025-10-14 0 36.78 36.76 36.78 36.70 37.78 4,174,366 154,723,448 37.065 36.78 36.76 36.78 36.70 37.78 4,174,366 37.065 -2.13%
2025-10-13 0 37.58 37.54 37.58 37.02 37.58 4,692,771 176,859,515 37.688 37.58 37.54 37.58 37.02 37.58 4,692,771 37.688 -2.14%
2025-10-10 0 38.40 38.38 38.40 38.36 38.88 3,910,708 150,892,499 38.584 38.40 38.38 38.40 38.36 38.88 3,910,708 38.584 -0.78%
2025-10-09 0 38.70 38.58 38.70 37.90 38.70 9,878,468 379,822,925 38.450 38.70 38.58 38.70 37.90 38.70 9,878,468 38.450 1.95%
2025-10-08 0 37.96 37.94 37.96 37.30 37.96 3,496,416 132,123,773 37.788 37.96 37.94 37.96 37.30 37.96 3,496,416 37.788 1.39%
2025-10-06 0 37.44 37.42 37.44 37.40 37.96 2,156,521 80,970,394 37.547 37.44 37.42 37.44 37.40 37.96 2,156,521 37.547 -1.53%
2025-10-03 0 38.02 38.02 38.04 37.68 38.02 2,418,615 91,727,829 37.926 38.02 38.02 38.04 37.68 38.02 2,418,615 37.926 0.32%
2025-10-02 0 37.90 37.88 37.90 37.76 38.20 3,553,660 134,889,871 37.958 37.90 37.88 37.90 37.76 38.20 3,553,660 37.958 0.48%
2025-09-30 0 37.72 37.70 37.72 37.28 37.88 5,439,547 204,866,722 37.663 37.72 37.70 37.72 37.28 37.88 5,439,547 37.662 0.37%
2025-09-29 0 37.58 37.58 37.60 36.40 37.80 7,275,613 271,787,260 37.356 37.58 37.58 37.60 36.40 37.80 7,275,613 37.356 3.58%
2025-09-26 0 36.28 36.24 36.28 35.86 36.64 3,303,527 119,920,334 36.301 36.28 36.24 36.28 35.86 36.64 3,303,527 36.301 0.17%
2025-09-25 0 36.22 36.20 36.22 36.12 36.78 4,638,757 168,396,987 36.302 36.22 36.20 36.22 36.12 36.78 4,638,757 36.302 -1.25%
2025-09-24 0 36.68 36.66 36.68 36.42 36.88 3,533,128 129,450,523 36.639 36.68 36.66 36.68 36.42 36.88 3,533,128 36.639 0.38%
2025-09-23 0 36.54 36.44 36.54 36.42 36.80 2,803,952 102,508,187 36.559 36.54 36.44 36.54 36.42 36.80 2,803,952 36.558 -0.54%
2025-09-22 0 36.74 36.72 36.74 35.94 36.82 5,605,975 204,864,598 36.544 36.74 36.72 36.74 35.94 36.82 5,605,975 36.544 0.44%
2025-09-19 0 36.58 36.56 36.58 36.40 37.04 11,289,531 413,747,658 36.649 36.58 36.56 36.58 36.40 37.04 11,289,531 36.649 -1.24%
2025-09-18 0 37.04 37.02 37.04 36.94 37.84 4,235,981 157,959,710 37.290 37.04 37.02 37.04 36.94 37.84 4,235,981 37.290 -1.75%
2025-09-17 0 37.70 37.68 37.70 37.46 37.88 4,651,748 175,005,378 37.621 37.70 37.68 37.70 37.46 37.88 4,651,748 37.621 -0.16%
2025-09-16 0 37.76 37.70 37.76 37.60 38.06 2,941,326 111,172,967 37.797 37.76 37.70 37.76 37.60 38.06 2,941,326 37.797 -0.42%
2025-09-15 0 37.92 37.82 37.92 37.54 38.04 3,181,101 120,365,920 37.838 37.92 37.82 37.92 37.54 38.04 3,181,101 37.838 -0.34%
2025-09-12 0 38.44 38.42 38.44 38.12 38.62 4,242,320 162,549,367 38.316 38.05 38.03 38.05 37.73 38.23 4,285,802 37.927 1.05%
2025-09-11 0 38.04 38.02 38.04 37.66 38.16 3,119,383 118,442,264 37.970 37.65 37.63 37.65 37.28 37.77 3,151,356 37.585 -0.16%
2025-09-10 0 38.10 38.06 38.10 37.52 38.10 5,704,254 216,083,152 37.881 37.71 37.67 37.71 37.14 37.71 5,762,721 37.497 1.49%
2025-09-09 0 37.54 37.48 37.54 37.10 37.54 4,225,490 157,993,345 37.391 37.16 37.10 37.16 36.72 37.16 4,268,800 37.011 0.91%
2025-09-08 0 37.20 37.16 37.20 36.90 37.28 3,345,302 124,062,626 37.086 36.82 36.78 36.82 36.53 36.90 3,379,590 36.709 0.59%
2025-09-05 0 36.98 36.96 36.98 36.54 36.98 3,404,548 125,415,765 36.838 36.60 36.59 36.60 36.17 36.60 3,439,443 36.464 0.98%
2025-09-04 0 36.62 36.52 36.62 36.32 36.72 2,469,832 90,229,806 36.533 36.25 36.15 36.25 35.95 36.35 2,495,147 36.162 0.55%
2025-09-03 0 36.42 36.40 36.42 36.32 37.14 4,497,828 164,589,868 36.593 36.05 36.03 36.05 35.95 36.76 4,543,929 36.222 -1.41%
2025-09-02 0 36.94 36.92 36.94 36.82 37.44 1,754,263 65,050,184 37.081 36.57 36.55 36.57 36.45 37.06 1,772,244 36.705 -1.02%
2025-09-01 0 37.32 37.24 37.32 36.90 37.32 2,596,422 96,572,092 37.194 36.94 36.86 36.94 36.53 36.94 2,623,034 36.817 1.63%
2025-08-29 0 36.72 36.70 36.72 36.70 37.22 2,741,304 100,897,799 36.807 36.35 36.33 36.35 36.33 36.84 2,769,401 36.433 -0.49%
2025-08-28 0 36.90 36.90 36.92 36.54 36.98 3,743,313 137,929,340 36.847 36.53 36.53 36.55 36.17 36.60 3,781,681 36.473 0.99%
2025-08-27 0 36.54 36.52 36.54 36.32 36.96 3,631,774 132,913,316 36.597 36.17 36.15 36.17 35.95 36.59 3,668,998 36.226 -0.22%
2025-08-26 0 36.62 36.60 36.62 36.56 37.36 5,771,433 212,478,989 36.816 36.25 36.23 36.25 36.19 36.98 5,830,588 36.442 -2.03%
2025-08-25 0 37.38 37.32 37.38 37.10 37.56 3,581,328 133,826,811 37.368 37.00 36.94 37.00 36.72 37.18 3,618,035 36.989 1.19%
2025-08-22 0 36.94 36.92 36.94 36.68 37.22 4,852,114 178,953,120 36.882 36.57 36.55 36.57 36.31 36.84 4,901,847 36.507 -0.32%
2025-08-21 0 37.06 37.02 37.06 36.80 37.28 4,057,732 150,243,570 37.027 36.68 36.64 36.68 36.43 36.90 4,099,322 36.651 0.71%
2025-08-20 0 36.80 36.78 36.80 36.32 36.86 5,911,178 216,607,657 36.644 36.43 36.41 36.43 35.95 36.49 5,971,766 36.272 -0.54%
2025-08-19 0 37.00 36.96 37.00 36.58 37.08 4,184,046 154,401,826 36.903 36.62 36.59 36.62 36.21 36.70 4,226,931 36.528 0.87%
2025-08-18 0 36.68 36.68 36.70 36.68 37.80 6,273,890 231,961,704 36.973 36.31 36.31 36.33 36.31 37.42 6,338,195 36.597 -1.77%
2025-08-15 0 37.34 37.30 37.34 36.58 38.40 8,371,578 315,278,329 37.661 36.96 36.92 36.96 36.21 38.01 8,457,384 37.278 -1.74%
2025-08-14 0 38.00 37.98 38.00 37.68 38.48 3,073,793 116,630,244 37.943 37.61 37.59 37.61 37.30 38.09 3,105,298 37.558 0.16%
2025-08-13 0 37.94 37.90 37.94 37.04 37.94 5,653,824 212,274,452 37.545 37.56 37.52 37.56 36.66 37.56 5,711,774 37.164 1.44%
2025-08-12 0 37.40 37.38 37.40 37.32 37.62 2,507,338 93,864,972 37.436 37.02 37.00 37.02 36.94 37.24 2,533,037 37.056 -0.16%
2025-08-11 0 37.46 37.44 37.46 37.16 37.68 3,921,113 147,083,019 37.511 37.08 37.06 37.08 36.78 37.30 3,961,303 37.130 0.70%
2025-08-08 0 37.20 37.18 37.20 36.80 37.32 3,384,533 125,740,384 37.152 36.82 36.80 36.82 36.43 36.94 3,419,223 36.775 0.59%
2025-08-07 0 36.98 36.96 36.98 36.40 37.20 3,468,385 128,187,125 36.959 36.60 36.59 36.60 36.03 36.82 3,503,935 36.584 2.10%
2025-08-06 0 36.22 36.18 36.22 35.98 36.66 3,718,751 134,814,144 36.253 35.85 35.81 35.85 35.61 36.29 3,756,867 35.885 -0.11%
2025-08-05 0 36.26 36.24 36.28 35.50 36.48 4,000,283 144,614,109 36.151 35.89 35.87 35.91 35.14 36.11 4,041,285 35.784 2.14%
2025-08-04 0 35.50 35.50 35.52 35.30 35.74 3,768,069 133,808,424 35.511 35.14 35.14 35.16 34.94 35.38 3,806,690 35.151 -0.28%
2025-08-01 0 35.60 35.55 35.60 35.55 36.15 3,049,461 108,951,198 35.728 35.24 35.19 35.24 35.19 35.78 3,080,717 35.366 -1.25%
2025-07-31 0 36.05 36.00 36.05 36.00 36.90 3,191,540 115,542,470 36.203 35.68 35.63 35.68 35.63 36.53 3,224,252 35.835 -2.44%
2025-07-30 0 36.95 36.90 36.95 36.20 37.05 3,602,177 132,769,954 36.858 36.58 36.53 36.58 35.83 36.67 3,639,098 36.484 0.14%
2025-07-29 0 36.90 36.85 36.90 36.45 36.90 2,852,266 104,921,446 36.785 36.53 36.48 36.53 36.08 36.53 2,881,501 36.412 0.00%
2025-07-28 0 36.90 36.85 36.90 36.45 37.00 3,349,528 123,255,105 36.798 36.53 36.48 36.53 36.08 36.62 3,383,860 36.424 0.96%
2025-07-25 0 36.55 36.55 36.60 36.50 37.05 3,668,898 134,760,069 36.730 36.18 36.18 36.23 36.13 36.67 3,706,503 36.358 -0.41%
2025-07-24 0 36.70 36.70 36.75 36.60 37.20 4,472,603 164,869,038 36.862 36.33 36.33 36.38 36.23 36.82 4,518,446 36.488 -0.68%
2025-07-23 0 36.95 36.90 36.95 36.60 37.05 5,049,845 185,658,434 36.765 36.58 36.53 36.58 36.23 36.67 5,101,604 36.392 1.37%
2025-07-22 0 36.45 36.40 36.45 35.70 36.55 6,478,959 235,109,768 36.288 36.08 36.03 36.08 35.34 36.18 6,545,366 35.920 2.68%
2025-07-21 0 35.50 35.45 35.50 35.20 35.50 2,586,967 91,623,951 35.418 35.14 35.09 35.14 34.84 35.14 2,613,483 35.058 0.57%
2025-07-18 0 35.30 35.25 35.30 34.95 35.45 4,125,021 145,264,992 35.216 34.94 34.89 34.94 34.60 35.09 4,167,301 34.858 0.86%
2025-07-17 0 35.00 34.95 35.00 34.80 35.20 2,503,031 87,640,405 35.014 34.64 34.60 34.64 34.45 34.84 2,528,686 34.658 0.57%
2025-07-16 0 34.80 34.75 34.80 34.75 35.30 2,403,771 84,150,570 35.008 34.45 34.40 34.45 34.40 34.94 2,428,409 34.653 -1.00%
2025-07-15 0 35.15 35.15 35.20 34.80 35.20 3,803,575 133,233,500 35.029 34.79 34.79 34.84 34.45 34.84 3,842,560 34.673 0.29%
2025-07-14 0 35.05 35.00 35.05 34.95 35.50 3,163,129 111,114,066 35.128 34.69 34.64 34.69 34.60 35.14 3,195,550 34.771 0.29%
2025-07-11 0 34.95 34.90 34.95 34.70 35.35 3,393,493 118,940,638 35.050 34.60 34.55 34.60 34.35 34.99 3,428,275 34.694 0.58%
2025-07-10 0 34.75 34.70 34.75 34.50 34.90 2,182,796 75,868,015 34.757 34.40 34.35 34.40 34.15 34.55 2,205,169 34.405 0.29%
2025-07-09 0 34.65 34.60 34.65 33.95 34.75 5,540,023 190,794,644 34.439 34.30 34.25 34.30 33.61 34.40 5,596,806 34.090 -0.14%
2025-07-08 0 34.70 34.65 34.70 34.50 34.95 3,230,449 112,152,905 34.717 34.35 34.30 34.35 34.15 34.60 3,263,560 34.365 0.00%
2025-07-07 0 34.70 34.65 34.70 34.40 34.85 5,926,855 205,031,778 34.594 34.35 34.30 34.35 34.05 34.50 5,987,603 34.243 -0.86%
2025-07-04 0 35.00 34.95 35.00 34.45 35.30 4,743,029 164,824,033 34.751 34.64 34.60 34.64 34.10 34.94 4,791,643 34.398 -1.27%
2025-07-03 0 35.45 35.40 35.45 35.25 35.80 5,348,815 189,792,065 35.483 35.09 35.04 35.09 34.89 35.44 5,403,639 35.123 0.57%
2025-07-02 0 35.25 35.15 35.25 34.85 35.30 6,191,938 217,312,609 35.096 34.89 34.79 34.89 34.50 34.94 6,255,403 34.740 1.88%
2025-06-30 0 34.60 34.55 34.60 34.50 35.00 4,743,501 164,676,443 34.716 34.25 34.20 34.25 34.15 34.64 4,792,120 34.364 -1.00%
2025-06-27 0 34.95 34.85 34.95 34.75 35.30 3,444,938 120,431,745 34.959 34.60 34.50 34.60 34.40 34.94 3,480,247 34.604 0.43%
2025-06-26 0 34.80 34.80 34.85 34.70 35.50 4,102,371 143,119,598 34.887 34.45 34.45 34.50 34.35 35.14 4,144,419 34.533 -2.11%
2025-06-25 0 35.55 35.50 35.55 34.70 35.70 9,059,952 321,116,378 35.444 35.19 35.14 35.19 34.35 35.34 9,152,814 35.084 2.30%
2025-06-24 0 34.75 34.70 34.75 34.10 34.80 6,633,153 229,465,995 34.594 34.40 34.35 34.40 33.75 34.45 6,701,141 34.243 2.36%
2025-06-23 0 33.95 33.90 33.95 32.75 34.00 9,248,730 311,580,706 33.689 33.61 33.56 33.61 32.42 33.66 9,343,526 33.347 3.03%
2025-06-20 0 32.95 32.95 33.00 32.80 33.30 12,934,859 426,384,808 32.964 32.62 32.62 32.67 32.47 32.96 13,067,437 32.630 -0.75%
2025-06-19 0 33.20 33.15 33.20 32.95 33.60 4,166,962 138,361,526 33.204 32.86 32.81 32.86 32.62 33.26 4,209,672 32.868 -1.19%
2025-06-18 0 33.60 33.55 33.60 33.30 33.65 5,062,484 169,751,508 33.531 33.26 33.21 33.26 32.96 33.31 5,114,373 33.191 0.30%
2025-06-17 0 33.50 33.45 33.50 33.35 33.85 6,280,923 210,902,213 33.578 33.16 33.11 33.16 33.01 33.51 6,345,300 33.238 -0.74%
2025-06-16 0 33.75 33.75 33.80 33.25 34.10 6,412,359 216,222,856 33.720 33.41 33.41 33.46 32.91 33.75 6,478,084 33.378 0.90%
2025-06-13 0 33.45 33.40 33.45 33.20 33.65 4,630,769 154,721,248 33.412 33.11 33.06 33.11 32.86 33.31 4,678,233 33.073 -0.59%
2025-06-12 0 33.65 33.60 33.65 33.45 33.80 4,222,860 142,022,040 33.632 33.31 33.26 33.31 33.11 33.46 4,266,143 33.291 0.00%
2025-06-11 0 33.65 33.60 33.65 33.05 34.00 5,639,318 189,988,488 33.690 33.31 33.26 33.31 32.71 33.66 5,697,119 33.348 1.82%
2025-06-10 0 33.05 33.05 33.10 32.90 33.30 4,009,932 132,862,507 33.133 32.71 32.71 32.76 32.57 32.96 4,051,032 32.797 -0.15%
2025-06-09 0 33.10 33.05 33.10 32.80 33.15 5,418,829 178,607,909 32.961 32.76 32.71 32.76 32.47 32.81 5,474,370 32.626 0.46%
2025-06-06 0 32.95 32.95 33.00 32.95 33.40 7,675,494 253,790,300 33.065 32.62 32.62 32.67 32.62 33.06 7,754,165 32.730 0.00%
2025-06-05 0 32.95 32.90 32.95 32.60 32.95 5,255,202 172,633,730 32.850 32.62 32.57 32.62 32.27 32.62 5,309,066 32.517 2.17%
2025-06-04 0 32.25 32.25 32.30 32.25 32.95 5,906,662 191,653,223 32.447 31.92 31.92 31.97 31.92 32.62 5,967,203 32.118 -1.53%
2025-06-03 0 32.75 32.60 32.75 32.15 32.80 7,324,907 237,980,803 32.489 32.42 32.27 32.42 31.82 32.47 7,399,985 32.160 1.08%
2025-06-02 0 32.40 32.35 32.40 31.80 32.90 4,822,875 155,441,297 32.230 32.07 32.02 32.07 31.48 32.57 4,872,308 31.903 -0.31%
2025-05-30 0 32.50 32.45 32.50 32.00 32.50 10,405,268 337,400,614 32.426 32.17 32.12 32.17 31.68 32.17 10,511,919 32.097 1.56%
2025-05-29 0 32.00 32.00 32.05 31.70 32.15 5,643,951 180,165,244 31.922 31.68 31.68 31.72 31.38 31.82 5,701,800 31.598 0.31%
2025-05-28 0 31.90 31.85 31.90 31.45 32.00 5,103,990 162,204,162 31.780 31.58 31.53 31.58 31.13 31.68 5,156,304 31.457 1.43%
2025-05-27 0 31.45 31.45 31.50 31.00 31.60 5,255,217 165,726,260 31.536 31.13 31.13 31.18 30.69 31.28 5,309,081 31.216 0.96%
2025-05-26 0 32.50 32.50 32.55 32.30 32.70 5,818,266 189,337,795 32.542 30.83 30.83 30.88 30.64 31.02 6,132,642 30.874 0.15%
2025-05-23 0 32.45 32.40 32.45 32.20 32.65 5,149,325 166,903,061 32.413 30.79 30.74 30.79 30.55 30.98 5,427,556 30.751 0.15%
2025-05-22 0 32.40 32.35 32.40 32.40 33.10 7,164,276 233,108,952 32.538 30.74 30.69 30.74 30.74 31.40 7,551,380 30.870 -1.67%
2025-05-21 0 32.95 32.90 32.95 32.80 33.15 5,381,859 177,451,704 32.972 31.26 31.21 31.26 31.12 31.45 5,672,655 31.282 0.15%
2025-05-20 0 32.90 32.85 32.90 32.65 33.05 3,711,286 122,141,052 32.911 31.21 31.17 31.21 30.98 31.36 3,911,816 31.224 0.46%
2025-05-19 0 32.75 32.70 32.75 32.50 32.90 3,804,100 124,633,874 32.763 31.07 31.02 31.07 30.83 31.21 4,009,645 31.084 -0.15%
2025-05-16 0 32.80 32.75 32.80 32.60 33.05 3,502,072 114,755,373 32.768 31.12 31.07 31.12 30.93 31.36 3,691,298 31.088 -0.61%
2025-05-15 0 33.00 32.95 33.00 32.75 33.35 4,262,714 140,466,662 32.952 31.31 31.26 31.31 31.07 31.64 4,493,039 31.263 -0.60%
2025-05-14 0 33.20 33.20 33.25 32.85 33.25 3,931,117 130,104,459 33.096 31.50 31.50 31.55 31.17 31.55 4,143,525 31.399 0.76%
2025-05-13 0 32.95 32.90 32.95 32.85 33.40 4,394,162 145,355,310 33.079 31.26 31.21 31.26 31.17 31.69 4,631,590 31.383 -1.93%
2025-05-12 0 33.60 33.60 33.65 33.00 33.80 9,705,407 324,408,145 33.426 31.88 31.88 31.93 31.31 32.07 10,229,815 31.712 2.44%
2025-05-09 0 32.80 32.75 32.80 32.50 32.85 5,752,976 188,019,455 32.682 31.12 31.07 31.12 30.83 31.17 6,063,824 31.007 0.61%
2025-05-08 0 32.60 32.50 32.60 32.35 32.80 3,305,783 107,766,106 32.599 30.93 30.83 30.93 30.69 31.12 3,484,403 30.928 0.00%
2025-05-07 0 32.60 32.55 32.60 32.35 32.90 6,594,535 214,972,777 32.599 30.93 30.88 30.93 30.69 31.21 6,950,855 30.928 0.62%
2025-05-06 0 32.40 32.35 32.40 32.05 32.45 4,339,100 140,192,853 32.309 30.74 30.69 30.74 30.41 30.79 4,573,553 30.653 1.25%
2025-05-02 0 32.00 31.95 32.00 31.55 32.10 4,103,266 130,893,328 31.900 30.36 30.31 30.36 29.93 30.45 4,324,976 30.265 0.79%
2025-04-30 0 31.75 31.75 31.80 31.35 31.85 5,653,346 179,102,487 31.681 30.12 30.12 30.17 29.74 30.22 5,958,811 30.057 0.79%
2025-04-29 0 31.50 31.40 31.50 31.35 31.90 3,442,284 108,670,688 31.569 29.89 29.79 29.89 29.74 30.26 3,628,279 29.951 0.16%
2025-04-28 0 31.45 31.40 31.45 31.15 31.65 3,426,391 107,704,704 31.434 29.84 29.79 29.84 29.55 30.03 3,611,528 29.822 -0.32%
2025-04-25 0 31.55 31.50 31.55 31.30 31.95 5,380,361 170,473,936 31.685 29.93 29.89 29.93 29.70 30.31 5,671,076 30.060 0.80%
2025-04-24 0 31.30 31.25 31.30 30.95 31.40 4,942,412 154,192,023 31.198 29.70 29.65 29.70 29.36 29.79 5,209,463 29.598 0.64%
2025-04-23 0 31.10 31.10 31.15 31.00 31.50 7,115,427 222,148,521 31.221 29.51 29.51 29.55 29.41 29.89 7,499,892 29.620 0.48%
2025-04-22 0 30.95 30.90 30.95 30.35 31.15 5,035,607 155,248,942 30.830 29.36 29.32 29.36 28.79 29.55 5,307,694 29.250 1.81%
2025-04-17 0 30.40 30.35 30.40 30.20 30.70 4,363,221 132,808,048 30.438 28.84 28.79 28.84 28.65 29.13 4,598,977 28.878 0.50%
2025-04-16 0 30.25 30.20 30.25 29.95 30.60 4,465,980 134,854,544 30.196 28.70 28.65 28.70 28.41 29.03 4,707,288 28.648 0.00%
2025-04-15 0 30.25 30.20 30.25 29.85 30.30 3,870,501 116,712,616 30.154 28.70 28.65 28.70 28.32 28.75 4,079,634 28.609 0.50%
2025-04-14 0 30.10 30.05 30.10 29.60 30.10 5,874,477 175,352,516 29.850 28.56 28.51 28.56 28.08 28.56 6,191,890 28.320 2.91%
2025-04-11 0 29.25 29.20 29.30 28.90 29.55 9,267,404 270,332,532 29.170 27.75 27.70 27.80 27.42 28.04 9,768,146 27.675 -1.02%
2025-04-10 0 29.55 29.50 29.55 29.10 29.95 8,754,872 259,383,504 29.627 28.04 27.99 28.04 27.61 28.41 9,227,920 28.109 1.90%
2025-04-09 0 29.00 28.95 29.00 28.10 29.20 11,323,194 324,975,589 28.700 27.51 27.47 27.51 26.66 27.70 11,935,015 27.229 0.00%
2025-04-08 0 29.00 28.95 29.00 28.75 30.35 20,525,499 600,004,238 29.232 27.51 27.47 27.51 27.28 28.79 21,634,544 27.734 -1.69%
2025-04-07 0 29.50 29.50 29.55 29.50 30.55 17,264,079 516,222,987 29.902 27.99 27.99 28.04 27.99 28.98 18,196,901 28.369 -6.35%
2025-04-03 0 31.50 31.45 31.50 31.10 31.60 3,261,074 102,468,172 31.422 29.89 29.84 29.89 29.51 29.98 3,437,278 29.811 -0.47%
2025-04-02 0 31.65 31.60 31.65 31.25 31.75 4,654,569 146,813,054 31.542 30.03 29.98 30.03 29.65 30.12 4,906,067 29.925 0.48%
2025-04-01 0 31.50 31.45 31.50 31.35 31.75 6,671,334 210,598,317 31.568 29.89 29.84 29.89 29.74 30.12 7,031,803 29.949 0.16%
2025-03-31 0 31.45 31.40 31.45 31.05 31.45 7,205,016 225,408,531 31.285 29.84 29.79 29.84 29.46 29.84 7,594,321 29.681 0.00%
2025-03-28 0 31.45 31.35 31.45 31.25 32.00 7,212,617 226,740,128 31.437 29.84 29.74 29.84 29.65 30.36 7,602,333 29.825 -0.79%
2025-03-27 0 31.70 31.65 31.70 31.65 32.45 10,901,403 347,875,347 31.911 30.07 30.03 30.07 30.03 30.79 11,490,434 30.275 -1.40%
2025-03-26 0 32.15 32.10 32.15 31.80 32.25 5,892,676 188,756,282 32.032 30.50 30.45 30.50 30.17 30.60 6,211,072 30.390 0.63%
2025-03-25 0 31.95 31.90 31.95 31.50 32.15 7,140,677 227,907,516 31.917 30.31 30.26 30.31 29.89 30.50 7,526,506 30.281 0.00%
2025-03-24 0 31.95 31.90 31.95 31.55 32.00 9,269,432 294,528,131 31.774 30.31 30.26 30.31 29.93 30.36 9,770,283 30.145 0.79%
2025-03-21 0 31.70 31.65 31.70 31.25 33.20 29,840,611 946,174,135 31.708 30.07 30.03 30.07 29.65 31.50 31,452,976 30.082 -5.79%
2025-03-20 0 33.65 33.60 33.65 33.55 34.25 7,141,205 241,253,457 33.783 31.93 31.88 31.93 31.83 32.49 7,527,063 32.051 -1.90%
2025-03-19 0 34.30 34.25 34.30 33.40 34.30 11,069,012 374,100,961 33.797 32.54 32.49 32.54 31.69 32.54 11,667,099 32.065 1.03%
2025-03-18 0 33.95 33.90 33.95 33.35 34.50 10,390,382 351,440,177 33.824 32.21 32.16 32.21 31.64 32.73 10,951,801 32.090 -0.15%
2025-03-17 0 34.00 34.00 34.05 33.35 34.20 10,154,686 344,594,290 33.935 32.26 32.26 32.30 31.64 32.45 10,703,370 32.195 -0.29%
2025-03-14 0 34.10 34.05 34.10 33.50 34.50 13,959,193 474,770,923 34.011 32.35 32.30 32.35 31.78 32.73 14,713,444 32.268 -1.59%
2025-03-13 0 34.65 34.60 34.65 34.35 35.10 3,629,399 125,927,836 34.697 32.87 32.83 32.87 32.59 33.30 3,825,505 32.918 -0.14%
2025-03-12 0 34.70 34.65 34.70 34.45 35.50 5,362,986 186,658,583 34.805 32.92 32.87 32.92 32.68 33.68 5,652,762 33.021 -2.39%
2025-03-11 0 35.55 35.55 35.60 34.80 35.65 4,360,877 154,165,477 35.352 33.73 33.73 33.78 33.02 33.82 4,596,506 33.540 0.42%
2025-03-10 0 35.40 35.40 35.45 35.10 35.95 5,207,807 184,936,487 35.511 33.59 33.59 33.63 33.30 34.11 5,489,198 33.691 -0.42%
2025-03-07 0 35.55 35.50 35.55 35.35 35.95 8,288,496 295,613,813 35.666 33.73 33.68 33.73 33.54 34.11 8,736,345 33.837 -1.11%
2025-03-06 0 35.95 35.90 35.95 35.15 36.35 10,088,581 361,663,167 35.849 34.11 34.06 34.11 33.35 34.49 10,633,693 34.011 1.99%
2025-03-05 0 35.25 35.20 35.25 34.50 35.40 13,107,210 459,221,638 35.036 33.44 33.40 33.44 32.73 33.59 13,815,426 33.240 4.91%
2025-03-04 0 33.60 33.55 33.60 33.45 33.80 5,904,049 198,442,581 33.611 31.88 31.83 31.88 31.74 32.07 6,223,060 31.888 -0.44%
2025-03-03 0 33.75 33.70 33.75 33.60 34.25 5,870,187 198,984,060 33.897 32.02 31.97 32.02 31.88 32.49 6,187,368 32.160 -0.15%
2025-02-28 0 33.80 33.75 33.80 33.25 33.80 11,762,282 395,594,667 33.633 32.07 32.02 32.07 31.55 32.07 12,397,828 31.908 -0.29%
2025-02-27 0 33.90 33.85 33.90 33.50 34.20 7,756,905 262,506,155 33.842 32.16 32.11 32.16 31.78 32.45 8,176,030 32.107 0.00%
2025-02-26 0 33.90 33.85 33.90 33.55 34.50 9,074,702 308,128,520 33.955 32.16 32.11 32.16 31.83 32.73 9,565,031 32.214 -0.73%
2025-02-25 0 34.15 34.15 34.20 34.00 34.45 6,928,218 236,837,065 34.184 32.40 32.40 32.45 32.26 32.68 7,302,567 32.432 -1.01%
2025-02-24 0 34.50 34.50 34.55 33.65 34.80 6,564,306 226,463,913 34.499 32.73 32.73 32.78 31.93 33.02 6,918,992 32.731 1.77%
2025-02-21 0 33.90 33.85 33.90 33.25 34.05 10,458,126 353,763,944 33.827 32.16 32.11 32.16 31.55 32.30 11,023,205 32.093 0.15%
2025-02-20 0 33.85 33.80 33.85 33.60 34.10 7,770,444 263,016,575 33.848 32.11 32.07 32.11 31.88 32.35 8,190,301 32.113 0.30%
2025-02-19 0 33.75 33.75 33.80 33.30 33.90 9,417,275 316,723,159 33.632 32.02 32.02 32.07 31.59 32.16 9,926,115 31.908 0.30%
2025-02-18 0 33.65 33.60 33.65 33.25 33.65 7,109,586 238,056,234 33.484 31.93 31.88 31.93 31.55 31.93 7,493,735 31.767 0.00%
2025-02-17 0 33.65 33.60 33.65 32.95 33.75 7,729,184 258,839,552 33.489 31.93 31.88 31.93 31.26 32.02 8,146,812 31.772 1.36%
2025-02-14 0 33.20 33.15 33.20 32.90 33.45 8,855,322 293,298,478 33.121 31.50 31.45 31.50 31.21 31.74 9,333,798 31.423 1.84%
2025-02-13 0 32.60 32.55 32.60 32.55 33.10 6,892,782 226,497,232 32.860 30.93 30.88 30.93 30.88 31.40 7,265,217 31.176 -0.91%
2025-02-12 0 32.90 32.90 32.95 32.30 33.05 9,860,913 323,125,671 32.768 31.21 31.21 31.26 30.64 31.36 10,393,723 31.089 2.49%
2025-02-11 0 32.10 32.05 32.10 31.75 32.30 8,086,403 258,671,179 31.988 30.45 30.41 30.45 30.12 30.64 8,523,332 30.349 -1.08%
2025-02-10 0 32.45 32.35 32.45 31.90 32.45 6,322,866 204,254,459 32.304 30.79 30.69 30.79 30.26 30.79 6,664,507 30.648 1.25%
2025-02-07 0 32.05 32.00 32.05 31.75 32.30 6,604,939 211,634,800 32.042 30.41 30.36 30.41 30.12 30.64 6,961,821 30.399 0.63%
2025-02-06 0 31.85 31.85 31.90 31.50 31.95 4,907,699 155,874,766 31.761 30.22 30.22 30.26 29.89 30.31 5,172,875 30.133 0.47%
2025-02-05 0 31.70 31.70 31.75 31.60 32.20 5,718,638 182,051,223 31.835 30.07 30.07 30.12 29.98 30.55 6,027,631 30.203 -1.55%
2025-02-04 0 32.20 32.15 32.20 31.50 32.65 7,553,060 242,167,292 32.062 30.55 30.50 30.55 29.89 30.98 7,961,171 30.419 -0.62%
2025-02-03 0 32.40 32.35 32.40 31.75 32.65 6,506,881 210,230,350 32.309 30.74 30.69 30.74 30.12 30.98 6,858,464 30.653 -0.15%
2025-01-28 0 32.45 32.40 32.50 32.05 32.80 2,663,443 86,524,617 32.486 30.79 30.74 30.83 30.41 31.12 2,807,356 30.821 0.46%
2025-01-27 0 32.30 32.25 32.30 32.30 32.85 2,685,109 87,188,907 32.471 30.64 30.60 30.64 30.64 31.17 2,830,192 30.807 -0.62%
2025-01-24 0 32.50 32.40 32.50 32.25 32.65 3,419,602 110,954,375 32.447 30.83 30.74 30.83 30.60 30.98 3,604,372 30.783 0.93%
2025-01-23 0 32.20 32.20 32.25 32.20 33.40 4,262,027 138,135,788 32.411 30.55 30.55 30.60 30.55 31.69 4,492,315 30.749 -0.31%
2025-01-22 0 32.30 32.25 32.30 32.20 32.65 5,615,801 181,993,921 32.408 30.64 30.60 30.64 30.55 30.98 5,919,237 30.746 -0.92%
2025-01-21 0 32.60 32.55 32.60 32.35 32.90 5,578,498 181,733,665 32.578 30.93 30.88 30.93 30.69 31.21 5,879,919 30.908 -0.15%
2025-01-20 0 32.65 32.65 32.70 32.30 32.80 4,343,141 141,721,409 32.631 30.98 30.98 31.02 30.64 31.12 4,577,812 30.958 0.93%
2025-01-17 0 32.35 32.30 32.35 31.60 32.45 6,002,759 193,761,817 32.279 30.69 30.64 30.69 29.98 30.79 6,327,103 30.624 0.94%
2025-01-16 0 32.05 31.95 32.05 31.90 32.45 6,225,648 199,768,575 32.088 30.41 30.31 30.41 30.26 30.79 6,562,036 30.443 0.79%
2025-01-15 0 31.80 31.75 31.80 31.40 32.10 8,773,533 278,345,557 31.726 30.17 30.12 30.17 29.79 30.45 9,247,589 30.099 1.11%
2025-01-14 0 31.45 31.40 31.45 31.05 31.70 5,973,675 187,834,328 31.444 29.84 29.79 29.84 29.46 30.07 6,296,448 29.832 0.80%
2025-01-13 0 31.20 31.15 31.20 30.70 31.50 6,358,086 198,128,842 31.162 29.60 29.55 29.60 29.13 29.89 6,701,630 29.564 -0.95%
2025-01-10 0 31.50 31.50 31.55 31.25 31.70 4,677,432 147,281,979 31.488 29.89 29.89 29.93 29.65 30.07 4,930,166 29.874 -0.32%
2025-01-09 0 31.60 31.60 31.65 31.35 31.85 2,912,370 92,175,719 31.650 29.98 29.98 30.03 29.74 30.22 3,069,733 30.027 0.32%
2025-01-08 0 31.50 31.40 31.50 31.15 31.60 5,065,248 159,142,233 31.418 29.89 29.79 29.89 29.55 29.98 5,338,936 29.808 0.32%
2025-01-07 0 31.40 31.40 31.45 30.90 31.90 3,589,583 112,632,697 31.378 29.79 29.79 29.84 29.32 30.26 3,783,537 29.769 -0.95%
2025-01-06 0 31.70 31.65 31.70 31.35 31.80 4,617,094 146,158,671 31.656 30.07 30.03 30.07 29.74 30.17 4,866,567 30.033 0.96%
2025-01-03 0 31.40 31.35 31.40 31.10 31.65 2,501,533 78,518,574 31.388 29.79 29.74 29.79 29.51 30.03 2,636,697 29.779 0.48%
2025-01-02 0 31.25 31.20 31.25 31.10 31.70 3,112,185 97,596,824 31.360 29.65 29.60 29.65 29.51 30.07 3,280,344 29.752 -2.04%
2024-12-31 0 31.90 31.85 31.90 31.50 31.95 1,585,561 50,439,027 31.812 30.26 30.22 30.26 29.89 30.31 1,671,233 30.181 0.63%
2024-12-30 0 31.70 31.65 31.70 31.40 32.00 2,527,708 79,993,781 31.647 30.07 30.03 30.07 29.79 30.36 2,664,287 30.024 -0.31%
2024-12-27 0 31.80 31.75 31.80 31.50 31.90 3,378,292 107,215,770 31.737 30.17 30.12 30.17 29.89 30.26 3,560,830 30.110 0.63%
2024-12-24 0 31.60 31.55 31.60 31.00 31.75 2,906,490 91,726,599 31.559 29.98 29.93 29.98 29.41 30.12 3,063,535 29.941 1.94%
2024-12-23 0 31.00 30.95 31.00 30.75 31.15 4,078,588 126,290,389 30.964 29.41 29.36 29.41 29.17 29.55 4,298,965 29.377 1.64%
2024-12-20 0 30.50 30.50 30.55 30.25 30.75 6,846,724 208,811,551 30.498 28.94 28.94 28.98 28.70 29.17 7,216,670 28.935 -0.33%
2024-12-19 0 30.60 30.55 30.60 30.15 30.75 6,922,933 210,978,558 30.475 29.03 28.98 29.03 28.60 29.17 7,296,997 28.913 -0.49%
2024-12-18 0 30.75 30.70 30.75 30.70 31.15 4,647,263 143,328,257 30.841 29.17 29.13 29.17 29.13 29.55 4,898,367 29.260 -0.32%
2024-12-17 0 30.85 30.80 30.85 30.85 31.20 5,123,290 158,592,080 30.955 29.27 29.22 29.27 29.27 29.60 5,400,114 29.368 -0.96%
2024-12-16 0 31.15 31.10 31.15 31.00 31.75 5,725,783 178,942,738 31.252 29.55 29.51 29.55 29.41 30.12 6,035,162 29.650 -1.74%
2024-12-13 0 31.70 31.65 31.70 31.65 32.55 4,701,471 149,884,957 31.880 30.07 30.03 30.07 30.03 30.88 4,955,504 30.246 -2.76%
2024-12-12 0 32.60 32.60 32.65 32.15 32.95 5,500,806 179,775,901 32.682 30.93 30.93 30.98 30.50 31.26 5,798,029 31.006 0.93%
2024-12-11 0 32.30 32.30 32.35 32.20 33.60 7,521,911 245,173,484 32.595 30.64 30.64 30.69 30.55 31.88 7,928,339 30.924 -0.62%
2024-12-10 0 32.50 32.45 32.50 32.35 33.45 4,953,453 162,921,942 32.891 30.83 30.79 30.83 30.69 31.74 5,221,101 31.205 -1.07%
2024-12-09 0 32.85 32.80 32.85 32.10 32.85 4,465,422 145,118,386 32.498 31.17 31.12 31.17 30.45 31.17 4,706,700 30.832 1.23%
2024-12-06 0 32.45 32.40 32.45 32.20 32.65 6,319,524 204,760,081 32.401 30.79 30.74 30.79 30.55 30.98 6,660,984 30.740 0.93%
2024-12-05 0 32.15 32.05 32.15 31.75 32.15 3,661,402 117,304,429 32.038 30.50 30.41 30.50 30.12 30.50 3,859,237 30.396 0.16%
2024-12-04 0 32.10 32.05 32.10 31.75 32.25 5,119,891 163,995,039 32.031 30.45 30.41 30.45 30.12 30.60 5,396,532 30.389 -0.16%
2024-12-03 0 32.15 32.10 32.15 31.60 32.15 3,994,247 127,608,355 31.948 30.50 30.45 30.50 29.98 30.50 4,210,066 30.310 1.42%
2024-12-02 0 31.70 31.65 31.70 31.50 32.10 3,358,841 106,531,897 31.717 30.07 30.03 30.07 29.89 30.45 3,540,328 30.091 -0.31%
2024-11-29 0 31.80 31.75 31.80 31.60 31.95 2,047,382 65,075,504 31.785 30.17 30.12 30.17 29.98 30.31 2,158,007 30.155 0.47%
2024-11-28 0 31.65 31.60 31.65 31.50 32.05 2,265,975 71,815,999 31.693 30.03 29.98 30.03 29.89 30.41 2,388,411 30.069 -0.94%
2024-11-27 0 31.95 31.95 32.00 31.55 32.05 3,464,496 110,316,854 31.842 30.31 30.31 30.36 29.93 30.41 3,651,692 30.210 1.43%
2024-11-26 0 31.50 31.45 31.50 31.40 31.85 4,281,445 134,981,599 31.527 29.89 29.84 29.89 29.79 30.22 4,512,782 29.911 0.48%
2024-11-25 0 31.35 31.30 31.35 31.35 31.75 8,678,462 272,319,021 31.379 29.74 29.70 29.74 29.74 30.12 9,147,382 29.770 -0.48%
2024-11-22 0 31.50 31.50 31.55 31.35 32.20 3,610,788 114,151,874 31.614 29.89 29.89 29.93 29.74 30.55 3,805,888 29.993 -1.10%
2024-11-21 0 31.85 31.85 31.90 31.85 32.25 1,498,534 47,875,167 31.948 30.22 30.22 30.26 30.22 30.60 1,579,504 30.310 -0.78%
2024-11-20 0 32.10 32.10 32.15 31.80 32.25 3,143,389 100,801,401 32.068 30.45 30.45 30.50 30.17 30.60 3,313,234 30.424 0.94%
2024-11-19 0 31.80 31.80 31.85 31.55 32.15 3,524,376 112,146,746 31.820 30.17 30.17 30.22 29.93 30.50 3,714,807 30.189 0.79%
2024-11-18 0 31.55 31.45 31.55 31.40 31.95 2,875,335 90,794,688 31.577 29.93 29.84 29.93 29.79 30.31 3,030,697 29.958 0.00%
2024-11-15 0 31.55 31.55 31.60 31.30 32.00 3,890,357 123,164,612 31.659 29.93 29.93 29.98 29.70 30.36 4,100,563 30.036 0.96%
2024-11-14 0 31.25 31.20 31.25 31.10 31.65 4,498,055 140,907,809 31.326 29.65 29.60 29.65 29.51 30.03 4,741,096 29.721 -1.11%
2024-11-13 0 31.60 31.50 31.60 31.25 31.65 5,083,349 159,827,971 31.442 29.98 29.89 29.98 29.65 30.03 5,358,015 29.830 -0.47%
2024-11-12 0 31.75 31.70 31.75 31.50 32.70 6,780,346 216,070,334 31.867 30.12 30.07 30.12 29.89 31.02 7,146,705 30.234 -2.91%
2024-11-11 0 32.70 32.65 32.70 32.30 32.85 4,569,703 149,037,456 32.614 31.02 30.98 31.02 30.64 31.17 4,816,616 30.942 -1.21%
2024-11-08 0 33.10 33.10 33.15 33.10 34.00 6,152,041 205,200,146 33.355 31.40 31.40 31.45 31.40 32.26 6,484,452 31.645 -0.75%
2024-11-07 0 33.35 33.35 33.40 32.20 33.50 7,703,535 255,975,071 33.228 31.64 31.64 31.69 30.55 31.78 8,119,777 31.525 2.77%
2024-11-06 0 32.45 32.40 32.45 32.25 33.00 5,689,073 185,162,964 32.547 30.79 30.74 30.79 30.60 31.31 5,996,468 30.879 -0.61%
2024-11-05 0 32.65 32.65 32.70 32.05 32.75 3,618,137 117,982,068 32.609 30.98 30.98 31.02 30.41 31.07 3,813,634 30.937 1.08%
2024-11-04 0 32.30 32.25 32.30 31.80 32.40 3,968,141 127,767,607 32.198 30.64 30.60 30.64 30.17 30.74 4,182,550 30.548 1.25%
2024-11-01 0 31.90 31.90 31.95 31.85 32.40 3,298,719 105,516,113 31.987 30.26 30.26 30.31 30.22 30.74 3,476,957 30.347 0.16%
2024-10-31 0 31.85 31.85 31.90 31.65 32.10 3,824,890 122,000,791 31.897 30.22 30.22 30.26 30.03 30.45 4,031,559 30.261 0.00%
2024-10-30 0 31.85 31.80 31.85 31.70 32.45 4,941,282 157,921,704 31.960 30.22 30.17 30.22 30.07 30.79 5,208,272 30.321 -0.93%
2024-10-29 0 32.15 32.10 32.15 31.90 32.65 6,040,205 193,896,469 32.101 30.50 30.45 30.50 30.26 30.98 6,366,573 30.455 -0.31%
2024-10-28 0 32.25 32.25 32.30 31.85 32.35 6,045,231 194,084,857 32.105 30.60 30.60 30.64 30.22 30.69 6,371,870 30.460 -0.15%
2024-10-25 0 32.30 32.25 32.30 32.15 32.55 3,213,494 103,841,154 32.314 30.64 30.60 30.64 30.50 30.88 3,387,127 30.658 0.16%
2024-10-24 0 32.25 32.20 32.25 32.10 32.45 2,881,234 92,932,488 32.254 30.60 30.55 30.60 30.45 30.79 3,036,914 30.601 -1.07%
2024-10-23 0 32.60 32.55 32.60 32.30 32.80 6,675,290 217,376,623 32.564 30.93 30.88 30.93 30.64 31.12 7,035,973 30.895 -0.91%
2024-10-22 0 32.90 32.90 32.95 32.70 33.20 3,545,894 116,800,792 32.940 31.21 31.21 31.26 31.02 31.50 3,737,488 31.251 -0.60%
2024-10-21 0 33.10 33.05 33.10 32.85 33.75 5,048,942 167,455,850 33.167 31.40 31.36 31.40 31.17 32.02 5,321,749 31.466 -0.90%
2024-10-18 0 33.40 33.40 33.45 32.95 33.60 4,802,871 159,736,866 33.259 31.69 31.69 31.74 31.26 31.88 5,062,382 31.554 1.37%
2024-10-17 0 32.95 32.90 32.95 32.90 33.80 6,519,359 217,189,599 33.315 31.26 31.21 31.26 31.21 32.07 6,871,617 31.607 -1.20%
2024-10-16 0 33.35 33.35 33.40 32.80 33.80 6,271,035 209,068,014 33.339 31.64 31.64 31.69 31.12 32.07 6,609,875 31.630 1.37%
2024-10-15 0 32.90 32.80 32.90 32.60 34.10 8,433,479 278,872,911 33.067 31.21 31.12 31.21 30.93 32.35 8,889,161 31.372 -2.52%
2024-10-14 0 33.75 33.75 33.80 33.00 34.60 4,763,437 160,327,140 33.658 32.02 32.02 32.07 31.31 32.83 5,020,818 31.932 -1.03%
2024-10-10 0 34.10 34.05 34.10 33.70 34.75 6,045,590 206,297,615 34.124 32.35 32.30 32.35 31.97 32.97 6,372,249 32.374 0.74%
2024-10-09 0 33.85 33.85 33.90 33.05 35.20 12,254,121 418,111,797 34.120 32.11 32.11 32.16 31.36 33.40 12,916,243 32.371 -1.31%
2024-10-08 0 34.30 34.30 34.40 33.90 36.85 18,375,517 644,547,231 35.076 32.54 32.54 32.64 32.16 34.96 19,368,393 33.278 -6.79%
2024-10-07 0 36.80 36.75 36.80 35.85 37.25 10,538,217 387,055,808 36.729 34.91 34.87 34.91 34.01 35.34 11,107,624 34.846 3.52%
2024-10-04 0 35.55 35.50 35.55 34.80 36.15 7,093,228 251,965,203 35.522 33.73 33.68 33.73 33.02 34.30 7,476,493 33.701 1.28%
2024-10-03 0 35.10 35.05 35.10 34.40 36.90 13,179,787 465,393,523 35.311 33.30 33.25 33.30 32.64 35.01 13,891,925 33.501 -2.90%
2024-10-02 0 36.15 36.10 36.15 34.40 36.75 16,665,339 599,132,339 35.951 34.30 34.25 34.30 32.64 34.87 17,565,810 34.108 5.70%
2024-09-30 0 34.20 34.20 34.25 33.90 35.10 14,238,957 488,985,854 34.341 32.45 32.45 32.49 32.16 33.30 15,008,324 32.581 -0.15%
2024-09-27 0 34.25 34.20 34.25 33.65 34.25 13,823,383 470,851,527 34.062 32.49 32.45 32.49 31.93 32.49 14,570,296 32.316 3.01%
2024-09-26 0 33.25 33.20 33.25 32.30 33.30 10,094,778 331,976,994 32.886 31.55 31.50 31.55 30.64 31.59 10,640,225 31.200 1.53%
2024-09-25 0 32.75 32.65 32.75 32.45 33.55 7,182,526 236,853,144 32.976 31.07 30.98 31.07 30.79 31.83 7,570,616 31.286 0.77%
2024-09-24 0 32.50 32.50 32.55 32.40 33.00 8,303,362 270,844,390 32.619 30.83 30.83 30.88 30.74 31.31 8,752,014 30.947 0.31%
2024-09-23 0 32.40 32.35 32.40 32.30 32.75 4,213,948 136,893,668 32.486 30.74 30.69 30.74 30.64 31.07 4,441,638 30.821 -0.77%
2024-09-20 0 32.65 32.60 32.65 32.25 32.85 7,156,397 233,580,422 32.639 30.98 30.93 30.98 30.60 31.17 7,543,075 30.966 0.62%
2024-09-19 0 32.45 32.40 32.45 31.70 32.60 12,037,922 388,863,526 32.303 30.79 30.74 30.79 30.07 30.93 12,688,362 30.647 0.93%
2024-09-17 0 32.15 32.15 32.20 30.95 32.45 10,694,602 342,300,868 32.007 30.50 30.50 30.55 29.36 30.79 11,272,459 30.366 4.38%
2024-09-16 0 30.80 30.75 30.80 30.15 30.80 3,603,065 110,464,062 30.658 29.22 29.17 29.22 28.60 29.22 3,797,748 29.087 1.15%
2024-09-13 0 30.45 30.40 30.45 30.40 30.90 4,242,039 129,771,206 30.592 28.89 28.84 28.89 28.84 29.32 4,471,247 29.023 -0.20%
2024-09-12 0 30.90 30.85 30.90 30.75 31.40 3,400,795 105,153,359 30.920 28.95 28.90 28.95 28.81 29.41 3,630,369 28.965 -0.64%
2024-09-11 0 31.10 31.05 31.10 30.40 31.20 4,735,411 146,640,937 30.967 29.13 29.09 29.13 28.48 29.23 5,055,079 29.009 -0.16%
2024-09-10 0 31.15 31.10 31.15 30.90 31.75 3,621,106 113,237,810 31.272 29.18 29.13 29.18 28.95 29.74 3,865,552 29.294 -1.89%
2024-09-09 0 31.75 31.70 31.75 31.20 32.00 8,670,478 274,068,493 31.609 29.74 29.70 29.74 29.23 29.98 9,255,787 29.611 1.11%
2024-09-05 0 31.40 31.40 31.45 30.80 31.45 9,240,724 288,978,725 31.272 29.41 29.41 29.46 28.85 29.46 9,864,528 29.295 2.61%
2024-09-04 0 30.60 30.55 30.60 30.30 30.75 4,543,065 138,726,777 30.536 28.66 28.62 28.66 28.38 28.81 4,849,749 28.605 0.00%
2024-09-03 0 30.60 30.50 30.60 30.20 30.70 4,799,008 146,150,014 30.454 28.66 28.57 28.66 28.29 28.76 5,122,970 28.528 -0.81%
2024-09-02 0 30.85 30.80 30.85 30.55 31.55 5,376,095 165,896,988 30.858 28.90 28.85 28.90 28.62 29.55 5,739,013 28.907 -2.22%
2024-08-30 0 31.55 31.55 31.60 31.45 32.35 11,489,588 364,291,234 31.706 29.55 29.55 29.60 29.46 30.30 12,265,203 29.701 -0.16%
2024-08-29 0 31.60 31.55 31.60 31.05 31.70 3,264,494 102,797,675 31.490 29.60 29.55 29.60 29.09 29.70 3,484,867 29.498 0.96%
2024-08-28 0 31.30 31.25 31.30 30.95 31.40 4,183,038 130,469,970 31.190 29.32 29.27 29.32 28.99 29.41 4,465,418 29.218 0.48%
2024-08-27 0 31.15 31.10 31.15 30.85 31.25 4,192,869 130,209,847 31.055 29.18 29.13 29.18 28.90 29.27 4,475,913 29.091 -0.16%
2024-08-26 0 31.20 31.20 31.25 30.95 31.35 4,776,520 148,926,308 31.179 29.23 29.23 29.27 28.99 29.37 5,098,963 29.207 1.30%
2024-08-23 0 30.80 30.75 30.80 30.35 30.90 3,694,613 113,153,666 30.627 28.85 28.81 28.85 28.43 28.95 3,944,021 28.690 0.16%
2024-08-22 0 30.75 30.75 30.80 30.55 30.90 4,949,360 151,906,570 30.692 28.81 28.81 28.85 28.62 28.95 5,283,471 28.751 0.65%
2024-08-21 0 30.55 30.50 30.55 30.35 30.85 4,496,292 137,415,807 30.562 28.62 28.57 28.62 28.43 28.90 4,799,818 28.629 -0.65%
2024-08-20 0 30.75 30.75 30.80 30.65 31.60 4,286,027 132,488,737 30.912 28.81 28.81 28.85 28.71 29.60 4,575,359 28.957 -1.91%
2024-08-19 0 31.35 31.30 31.35 30.95 31.70 7,217,096 226,852,867 31.433 29.37 29.32 29.37 28.99 29.70 7,704,293 29.445 1.79%
2024-08-16 0 30.80 30.75 30.80 30.35 31.60 12,644,170 389,506,518 30.805 28.85 28.81 28.85 28.43 29.60 13,497,727 28.857 -2.53%
2024-08-15 0 31.60 31.60 31.65 31.00 31.95 6,215,054 196,463,396 31.611 29.60 29.60 29.65 29.04 29.93 6,634,607 29.612 0.64%
2024-08-14 0 31.40 31.35 31.40 30.95 31.50 4,143,227 129,765,287 31.320 29.41 29.37 29.41 28.99 29.51 4,422,919 29.339 0.96%
2024-08-13 0 31.10 31.05 31.10 30.85 31.20 3,545,822 110,070,743 31.042 29.13 29.09 29.13 28.90 29.23 3,785,186 29.079 0.48%
2024-08-12 0 30.95 30.90 30.95 30.50 31.10 3,550,347 109,705,849 30.900 28.99 28.95 28.99 28.57 29.13 3,790,017 28.946 0.32%
2024-08-09 0 30.85 30.85 30.90 30.50 31.10 3,781,906 116,948,836 30.923 28.90 28.90 28.95 28.57 29.13 4,037,207 28.968 0.82%
2024-08-08 0 30.60 30.55 30.60 30.10 30.75 4,883,710 148,934,916 30.496 28.66 28.62 28.66 28.20 28.81 5,213,389 28.568 0.49%
2024-08-07 0 30.45 30.40 30.45 30.10 30.60 3,935,649 119,509,890 30.366 28.52 28.48 28.52 28.20 28.66 4,201,329 28.446 1.16%
2024-08-06 0 30.10 30.05 30.10 30.00 30.80 5,325,156 161,441,349 30.317 28.20 28.15 28.20 28.10 28.85 5,684,636 28.400 -2.27%
2024-08-05 0 30.80 30.80 30.85 29.35 31.05 14,244,915 435,084,973 30.543 28.85 28.85 28.90 27.49 29.09 15,206,531 28.612 2.84%
2024-08-02 0 29.95 29.90 29.95 29.65 30.15 4,650,124 139,172,992 29.929 28.06 28.01 28.06 27.78 28.24 4,964,035 28.036 -0.83%
2024-08-01 0 30.20 30.20 30.25 29.90 30.30 4,257,012 128,079,795 30.087 28.29 28.29 28.34 28.01 28.38 4,544,386 28.184 1.00%
2024-07-31 0 29.90 29.90 29.95 29.10 30.05 6,795,908 202,329,589 29.772 28.01 28.01 28.06 27.26 28.15 7,254,672 27.890 2.75%
2024-07-30 0 29.10 29.05 29.10 29.00 30.10 7,818,863 229,941,145 29.409 27.26 27.21 27.26 27.17 28.20 8,346,683 27.549 -2.51%
2024-07-29 0 29.85 29.80 29.85 29.60 30.15 3,450,689 103,098,091 29.878 27.96 27.92 27.96 27.73 28.24 3,683,631 27.988 0.67%
2024-07-26 0 29.65 29.60 29.65 29.35 29.80 4,144,755 122,706,493 29.605 27.78 27.73 27.78 27.49 27.92 4,424,551 27.733 0.51%
2024-07-25 0 29.50 29.45 29.50 29.40 29.90 3,652,774 107,865,904 29.530 27.63 27.59 27.63 27.54 28.01 3,899,358 27.662 -1.01%
2024-07-24 0 29.80 29.75 29.80 29.65 30.05 4,986,494 148,390,482 29.759 27.92 27.87 27.92 27.78 28.15 5,323,112 27.877 -0.17%
2024-07-23 0 29.85 29.80 29.85 29.80 30.35 3,170,720 95,287,558 30.052 27.96 27.92 27.96 27.92 28.43 3,384,762 28.152 -1.00%
2024-07-22 0 30.15 30.10 30.15 29.75 30.40 5,353,755 160,922,131 30.058 28.24 28.20 28.24 27.87 28.48 5,715,165 28.157 -0.17%
2024-07-19 0 30.20 30.15 30.20 29.80 30.40 5,235,053 157,393,142 30.065 28.29 28.24 28.29 27.92 28.48 5,588,450 28.164 -0.49%
2024-07-18 0 30.35 30.30 30.35 30.15 30.50 3,956,070 120,105,113 30.360 28.43 28.38 28.43 28.24 28.57 4,223,128 28.440 0.00%
2024-07-17 0 30.35 30.30 30.35 30.20 30.60 2,685,865 81,704,022 30.420 28.43 28.38 28.43 28.29 28.66 2,867,177 28.496 0.50%
2024-07-16 0 30.20 30.15 30.20 30.00 30.45 5,283,261 159,344,583 30.160 28.29 28.24 28.29 28.10 28.52 5,639,912 28.253 -1.15%
2024-07-15 0 30.55 30.50 30.55 30.40 31.60 6,722,810 206,608,344 30.732 28.62 28.57 28.62 28.48 29.60 7,176,640 28.789 -3.63%
2024-07-12 0 31.70 31.70 31.75 30.35 31.85 12,665,210 397,528,474 31.387 29.70 29.70 29.74 28.43 29.84 13,520,187 29.403 5.49%
2024-07-11 0 30.05 30.05 30.10 29.60 30.05 5,243,871 156,817,147 29.905 28.15 28.15 28.20 27.73 28.15 5,597,863 28.014 1.86%
2024-07-10 0 29.50 29.50 29.55 29.35 29.70 5,331,296 157,435,527 29.530 27.63 27.63 27.68 27.49 27.82 5,691,190 27.663 0.85%
2024-07-09 0 29.25 29.25 29.30 29.15 29.55 4,505,871 132,111,326 29.320 27.40 27.40 27.45 27.31 27.68 4,810,044 27.466 0.34%
2024-07-08 0 29.15 29.15 29.20 29.00 29.55 6,111,150 178,236,561 29.166 27.31 27.31 27.35 27.17 27.68 6,523,689 27.321 -1.02%
2024-07-05 0 29.45 29.45 29.50 29.45 29.90 3,011,275 89,028,295 29.565 27.59 27.59 27.63 27.59 28.01 3,214,554 27.695 -1.01%
2024-07-04 0 29.75 29.70 29.75 29.65 29.95 2,485,234 73,950,329 29.756 27.87 27.82 27.87 27.78 28.06 2,653,002 27.874 0.51%
2024-07-03 0 29.60 29.60 29.65 29.40 29.80 5,758,961 170,501,145 29.606 27.73 27.73 27.78 27.54 27.92 6,147,725 27.734 0.85%
2024-07-02 0 29.35 29.30 29.35 29.30 30.05 8,280,547 244,350,353 29.509 27.49 27.45 27.49 27.45 28.15 8,839,533 27.643 0.34%
2024-06-28 0 29.25 29.25 29.30 29.00 29.60 4,824,138 141,460,028 29.323 27.40 27.40 27.45 27.17 27.73 5,149,796 27.469 0.34%
2024-06-27 0 29.15 29.10 29.15 29.10 29.70 8,155,635 238,461,736 29.239 27.31 27.26 27.31 27.26 27.82 8,706,189 27.390 -1.85%
2024-06-26 0 29.70 29.65 29.70 29.60 30.10 5,552,383 165,497,841 29.807 27.82 27.78 27.82 27.73 28.20 5,927,202 27.922 -0.83%
2024-06-25 0 29.95 29.90 29.95 29.15 30.10 7,644,458 227,847,409 29.806 28.06 28.01 28.06 27.31 28.20 8,160,504 27.921 1.70%
2024-06-24 0 29.45 29.40 29.45 29.05 29.45 22,039,774 643,753,385 29.209 27.59 27.54 27.59 27.21 27.59 23,527,590 27.362 0.86%
2024-06-21 0 29.20 29.20 29.30 29.05 29.50 72,826,631 2,127,060,248 29.207 27.35 27.35 27.45 27.21 27.63 77,742,861 27.360 -0.34%
2024-06-20 0 29.30 29.30 29.35 29.20 30.00 9,981,282 293,750,979 29.430 27.45 27.45 27.49 27.35 28.10 10,655,078 27.569 -2.17%
2024-06-19 0 29.95 29.90 29.95 29.55 30.00 9,733,468 290,024,113 29.797 28.06 28.01 28.06 27.68 28.10 10,390,535 27.912 2.22%
2024-06-18 0 29.30 29.25 29.30 29.20 29.60 10,027,085 294,009,228 29.322 27.45 27.40 27.45 27.35 27.73 10,703,973 27.467 -0.51%
2024-06-17 0 29.45 29.40 29.45 29.20 29.55 5,708,846 167,865,840 29.405 27.59 27.54 27.59 27.35 27.68 6,094,227 27.545 0.17%
2024-06-14 0 29.40 29.40 29.45 29.30 29.75 8,671,969 255,604,985 29.475 27.54 27.54 27.59 27.45 27.87 9,257,378 27.611 -0.84%
2024-06-13 0 29.65 29.60 29.65 29.60 30.35 9,150,022 272,339,478 29.764 27.78 27.73 27.78 27.73 28.43 9,767,703 27.882 -0.84%
2024-06-12 0 29.90 29.90 29.95 29.90 30.20 8,798,754 264,131,636 30.019 28.01 28.01 28.06 28.01 28.29 9,392,722 28.121 -0.83%
2024-06-11 0 30.15 30.10 30.15 29.75 30.40 14,211,804 427,568,091 30.085 28.24 28.20 28.24 27.87 28.48 15,171,185 28.183 -0.99%
2024-06-07 0 30.45 30.45 30.50 30.40 30.90 11,292,720 344,582,990 30.514 28.52 28.52 28.57 28.48 28.95 12,055,046 28.584 -0.49%
2024-06-06 0 30.60 30.55 30.60 30.55 31.35 10,073,337 310,300,454 30.804 28.66 28.62 28.66 28.62 29.37 10,753,347 28.856 -0.97%
2024-06-05 0 30.90 30.85 30.90 30.75 31.55 6,499,435 202,248,628 31.118 28.95 28.90 28.95 28.81 29.55 6,938,185 29.150 -0.64%
2024-06-04 0 31.10 31.05 31.10 30.95 31.65 8,105,175 252,866,855 31.198 29.13 29.09 29.13 28.99 29.65 8,652,322 29.225 -0.48%
2024-06-03 0 31.25 31.25 31.30 31.00 31.80 6,126,737 191,437,705 31.246 29.27 29.27 29.32 29.04 29.79 6,540,328 29.270 1.30%
2024-05-31 0 30.85 30.80 30.85 30.65 31.60 14,532,170 449,452,451 30.928 28.90 28.85 28.90 28.71 29.60 15,513,178 28.972 -0.80%
2024-05-30 0 31.10 31.05 31.10 31.05 31.75 5,497,666 171,637,275 31.220 29.13 29.09 29.13 29.09 29.74 5,868,791 29.246 -1.58%
2024-05-29 0 31.60 31.55 31.60 31.55 32.35 5,964,905 189,536,327 31.775 29.60 29.55 29.60 29.55 30.30 6,367,572 29.766 -2.17%
2024-05-28 0 32.30 32.25 32.30 32.25 32.90 5,901,589 191,510,203 32.451 30.26 30.21 30.26 30.21 30.82 6,299,981 30.399 -0.55%
2024-05-27 0 34.10 34.10 34.15 33.35 34.20 5,434,585 183,923,851 33.843 30.43 30.43 30.47 29.76 30.52 6,090,810 30.197 0.15%
2024-05-24 0 34.05 34.00 34.05 33.85 34.55 5,129,833 174,892,188 34.093 30.38 30.34 30.38 30.20 30.83 5,749,259 30.420 -1.45%
2024-05-23 0 34.55 34.55 34.60 34.50 35.05 4,925,003 170,675,224 34.655 30.83 30.83 30.87 30.78 31.27 5,519,696 30.921 -1.29%
2024-05-22 0 35.00 35.00 35.05 34.75 35.25 9,927,063 347,063,815 34.961 31.23 31.23 31.27 31.01 31.45 11,125,754 31.195 -0.71%
2024-05-21 0 35.25 35.20 35.25 35.15 36.05 6,249,806 221,590,177 35.456 31.45 31.41 31.45 31.36 32.17 7,004,469 31.636 -2.62%
2024-05-20 0 36.20 36.15 36.20 35.35 36.45 6,898,590 248,897,562 36.080 32.30 32.26 32.30 31.54 32.52 7,731,593 32.192 1.12%
2024-05-17 0 35.80 35.75 35.80 35.00 35.80 5,710,060 202,152,121 35.403 31.94 31.90 31.94 31.23 31.94 6,399,548 31.588 1.27%
2024-05-16 0 35.35 35.30 35.35 35.00 35.70 7,273,081 257,324,364 35.380 31.54 31.50 31.54 31.23 31.85 8,151,304 31.568 0.43%
2024-05-14 0 35.20 35.15 35.20 35.10 35.80 4,839,012 170,777,748 35.292 31.41 31.36 31.41 31.32 31.94 5,423,322 31.490 -0.71%
2024-05-13 0 35.45 35.40 35.45 34.45 35.45 6,132,196 216,254,496 35.265 31.63 31.59 31.63 30.74 31.63 6,872,657 31.466 2.31%
2024-05-10 0 34.65 34.60 34.65 34.05 34.70 6,539,070 225,709,911 34.517 30.92 30.87 30.92 30.38 30.96 7,328,661 30.798 2.21%
2024-05-09 0 33.90 33.85 33.90 33.50 34.10 2,349,208 79,632,353 33.898 30.25 30.20 30.25 29.89 30.43 2,632,874 30.245 0.74%
2024-05-08 0 33.65 33.60 33.65 33.60 34.45 6,022,631 204,701,780 33.989 30.02 29.98 30.02 29.98 30.74 6,749,862 30.327 -2.04%
2024-05-07 0 34.35 34.30 34.35 33.90 34.35 5,252,104 179,405,316 34.159 30.65 30.60 30.65 30.25 30.65 5,886,294 30.478 1.03%
2024-05-06 0 34.00 33.95 34.00 33.80 34.25 3,172,957 107,845,597 33.989 30.34 30.29 30.34 30.16 30.56 3,556,091 30.327 0.00%
2024-05-03 0 34.00 34.00 34.05 33.80 34.35 5,824,083 198,079,772 34.011 30.34 30.34 30.38 30.16 30.65 6,527,340 30.346 0.00%
2024-05-02 0 34.00 34.00 34.05 33.40 34.10 5,931,606 200,966,349 33.881 30.34 30.34 30.38 29.80 30.43 6,647,846 30.230 1.04%
2024-04-30 0 33.65 33.65 33.70 33.35 33.90 5,845,349 196,871,211 33.680 30.02 30.02 30.07 29.76 30.25 6,551,174 30.051 0.45%
2024-04-29 0 33.50 33.50 33.55 33.20 34.15 9,637,671 324,221,022 33.641 29.89 29.89 29.94 29.62 30.47 10,801,418 30.017 0.30%
2024-04-26 0 33.40 33.35 33.40 32.65 33.55 8,101,309 268,865,935 33.188 29.80 29.76 29.80 29.13 29.94 9,079,540 29.612 1.98%
2024-04-25 0 32.75 32.75 32.80 32.00 32.95 6,682,259 218,416,736 32.686 29.22 29.22 29.27 28.55 29.40 7,489,140 29.164 1.55%
2024-04-24 0 32.25 32.20 32.25 31.40 32.35 4,247,557 136,386,095 32.109 28.78 28.73 28.78 28.02 28.86 4,760,449 28.650 1.90%
2024-04-23 0 31.65 31.65 31.70 31.40 31.85 5,524,516 174,743,390 31.631 28.24 28.24 28.28 28.02 28.42 6,191,600 28.223 0.64%
2024-04-22 0 31.45 31.45 31.50 31.20 31.95 3,165,803 99,906,803 31.558 28.06 28.06 28.11 27.84 28.51 3,548,073 28.158 1.13%
2024-04-19 0 31.10 31.05 31.10 30.70 31.20 4,247,654 131,549,209 30.970 27.75 27.70 27.75 27.39 27.84 4,760,557 27.633 -0.16%
2024-04-18 0 31.15 31.15 31.25 31.05 31.55 5,154,975 161,147,235 31.261 27.79 27.79 27.88 27.70 28.15 5,777,437 27.893 -0.48%
2024-04-17 0 31.30 31.30 31.35 31.15 31.50 5,580,129 174,748,368 31.316 27.93 27.93 27.97 27.79 28.11 6,253,928 27.942 0.00%
2024-04-16 0 31.30 31.30 31.35 31.15 31.60 6,505,152 203,902,010 31.345 27.93 27.93 27.97 27.79 28.20 7,290,648 27.968 -1.42%
2024-04-15 0 31.75 31.75 31.80 31.50 31.90 4,569,498 145,004,729 31.733 28.33 28.33 28.37 28.11 28.46 5,121,264 28.314 -0.31%
2024-04-12 0 31.85 31.85 31.90 31.70 32.20 11,224,769 357,912,763 31.886 28.42 28.42 28.46 28.28 28.73 12,580,157 28.451 -1.39%
2024-04-11 0 32.30 32.30 32.35 31.50 32.40 4,517,938 145,145,866 32.127 28.82 28.82 28.86 28.11 28.91 5,063,478 28.665 -0.92%
2024-04-10 0 32.60 32.55 32.60 32.40 32.75 4,972,283 162,041,902 32.589 29.09 29.04 29.09 28.91 29.22 5,572,685 29.078 0.46%
2024-04-09 0 32.45 32.45 32.50 32.30 32.80 4,757,086 154,706,638 32.521 28.95 28.95 29.00 28.82 29.27 5,331,503 29.017 0.00%
2024-04-08 0 32.45 32.40 32.45 32.00 32.70 7,390,357 239,615,820 32.423 28.95 28.91 28.95 28.55 29.18 8,282,741 28.930 0.31%
2024-04-05 0 32.35 32.30 32.35 31.70 32.50 7,351,608 235,869,125 32.084 28.86 28.82 28.86 28.28 29.00 8,239,313 28.627 0.47%
2024-04-03 0 32.20 32.20 32.35 32.15 32.55 5,839,241 188,455,438 32.274 28.73 28.73 28.86 28.69 29.04 6,544,328 28.797 -0.77%
2024-04-02 0 32.45 32.35 32.45 32.25 32.90 11,646,039 378,438,544 32.495 28.95 28.86 28.95 28.78 29.36 13,052,296 28.994 0.78%
2024-03-28 0 32.20 32.20 32.25 32.00 32.60 9,548,290 307,368,271 32.191 28.73 28.73 28.78 28.55 29.09 10,701,244 28.723 -0.31%
2024-03-27 0 32.30 32.25 32.30 32.00 32.35 10,429,109 336,121,320 32.229 28.82 28.78 28.82 28.55 28.86 11,688,422 28.757 0.62%
2024-03-26 0 32.10 32.10 32.15 32.00 32.85 15,242,903 491,352,507 32.235 28.64 28.64 28.69 28.55 29.31 17,083,480 28.762 -1.38%
2024-03-25 0 32.55 32.55 32.60 32.45 33.35 12,507,664 409,696,923 32.756 29.04 29.04 29.09 28.95 29.76 14,017,962 29.227 -0.91%
2024-03-22 0 32.85 32.85 32.90 32.10 34.25 44,666,495 1,460,467,606 32.697 29.31 29.31 29.36 28.64 30.56 50,059,964 29.174 -10.73%
2024-03-21 0 36.80 36.70 36.80 36.25 37.05 4,491,420 164,940,830 36.724 32.84 32.75 32.84 32.34 33.06 5,033,758 32.767 2.79%
2024-03-20 0 35.80 35.75 35.80 35.60 36.00 2,795,548 100,139,288 35.821 31.94 31.90 31.94 31.76 32.12 3,133,110 31.962 0.28%
2024-03-19 0 35.70 35.70 35.75 35.65 36.60 4,476,545 160,841,444 35.930 31.85 31.85 31.90 31.81 32.66 5,017,087 32.059 -2.46%
2024-03-18 0 36.60 36.60 36.65 36.35 37.30 3,289,793 120,583,347 36.654 32.66 32.66 32.70 32.43 33.28 3,687,035 32.705 -2.14%
2024-03-15 0 37.40 37.35 37.40 37.35 38.10 21,629,337 811,002,842 37.496 33.37 33.33 33.37 33.33 34.00 24,241,074 33.456 -1.19%
2024-03-14 0 37.85 37.80 37.85 37.55 38.40 4,657,634 176,712,924 37.941 33.77 33.73 33.77 33.50 34.26 5,220,042 33.853 0.00%
2024-03-13 0 37.85 37.85 37.90 37.55 38.05 4,782,288 180,898,488 37.827 33.77 33.77 33.82 33.50 33.95 5,359,748 33.751 0.13%
2024-03-12 0 37.80 37.75 37.80 36.80 37.85 5,344,476 200,816,684 37.575 33.73 33.68 33.73 32.84 33.77 5,989,820 33.526 3.28%
2024-03-11 0 36.60 36.60 36.65 36.10 37.00 2,823,390 103,712,146 36.733 32.66 32.66 32.70 32.21 33.01 3,164,314 32.776 0.69%
2024-03-08 0 36.35 36.35 36.40 35.75 36.65 4,628,554 168,250,407 36.351 32.43 32.43 32.48 31.90 32.70 5,187,451 32.434 1.68%
2024-03-07 0 35.75 35.75 35.85 35.60 36.20 3,717,640 133,164,479 35.820 31.90 31.90 31.99 31.76 32.30 4,166,544 31.960 -0.28%
2024-03-06 0 35.85 35.80 35.85 35.50 36.20 2,332,214 83,761,528 35.915 31.99 31.94 31.99 31.68 32.30 2,613,828 32.046 0.70%
2024-03-05 0 35.60 35.55 35.60 35.35 36.70 6,809,880 243,135,521 35.703 31.76 31.72 31.76 31.54 32.75 7,632,171 31.857 -3.13%
2024-03-04 0 36.75 36.75 36.80 35.90 37.20 8,939,337 328,188,504 36.713 32.79 32.79 32.84 32.03 33.19 10,018,760 32.757 3.09%
2024-03-01 0 35.65 35.60 35.65 35.30 36.05 8,735,464 311,710,128 35.683 31.81 31.76 31.81 31.50 32.17 9,790,269 31.839 -1.38%
2024-02-29 0 36.15 36.10 36.15 36.05 36.85 8,994,880 325,970,327 36.240 32.26 32.21 32.26 32.17 32.88 10,081,010 32.335 -1.36%
2024-02-28 0 36.65 36.60 36.65 36.45 38.05 12,362,652 458,889,309 37.119 32.70 32.66 32.70 32.52 33.95 13,855,439 33.120 0.00%
2024-02-27 0 36.65 36.65 36.70 36.10 36.80 5,203,088 189,982,952 36.514 32.70 32.70 32.75 32.21 32.84 5,831,360 32.580 0.41%
2024-02-26 0 36.50 36.45 36.50 36.20 36.75 3,060,965 111,712,276 36.496 32.57 32.52 32.57 32.30 32.79 3,430,576 32.564 -0.14%
2024-02-23 0 36.55 36.55 36.60 36.00 36.85 6,224,709 227,441,171 36.538 32.61 32.61 32.66 32.12 32.88 6,976,341 32.602 0.97%
2024-02-22 0 36.20 36.15 36.20 35.55 36.20 6,158,678 221,166,326 35.911 32.30 32.26 32.30 31.72 32.30 6,902,337 32.042 0.56%
2024-02-21 0 36.00 36.00 36.05 35.15 36.30 5,840,487 209,662,375 35.898 32.12 32.12 32.17 31.36 32.39 6,545,724 32.030 1.55%
2024-02-20 0 35.45 35.40 35.45 35.15 35.85 4,346,010 153,556,464 35.333 31.63 31.59 31.63 31.36 31.99 4,870,790 31.526 -0.28%
2024-02-19 0 35.55 35.50 35.55 35.45 36.10 1,896,006 67,568,556 35.637 31.72 31.68 31.72 31.63 32.21 2,124,948 31.798 -1.25%
2024-02-16 0 36.00 35.95 36.00 35.15 36.10 2,697,697 96,799,867 35.882 32.12 32.08 32.12 31.36 32.21 3,023,443 32.016 1.84%
2024-02-15 0 35.35 35.30 35.35 34.95 35.55 1,964,756 69,351,753 35.298 31.54 31.50 31.54 31.18 31.72 2,202,000 31.495 0.14%
2024-02-14 0 35.30 35.25 35.30 34.50 35.40 2,558,271 89,877,837 35.132 31.50 31.45 31.50 30.78 31.59 2,867,182 31.347 0.00%
2024-02-09 0 35.30 35.25 35.30 34.55 35.50 2,050,848 71,960,248 35.088 31.50 31.45 31.50 30.83 31.68 2,298,487 31.308 -0.28%
2024-02-08 0 35.40 35.40 35.45 35.25 36.00 2,317,896 82,201,003 35.464 31.59 31.59 31.63 31.45 32.12 2,597,781 31.643 -0.98%
2024-02-07 0 35.75 35.70 35.75 35.70 36.25 3,343,288 119,913,594 35.867 31.90 31.85 31.90 31.85 32.34 3,746,989 32.003 0.14%
2024-02-06 0 35.70 35.70 35.75 34.85 35.90 3,969,466 140,888,218 35.493 31.85 31.85 31.90 31.10 32.03 4,448,778 31.669 1.71%
2024-02-05 0 35.10 35.05 35.10 34.55 35.40 3,556,164 124,383,065 34.977 31.32 31.27 31.32 30.83 31.59 3,985,570 31.208 -0.99%
2024-02-02 0 35.45 35.40 35.45 35.20 36.25 1,855,101 66,161,870 35.665 31.63 31.59 31.63 31.41 32.34 2,079,104 31.822 1.00%
2024-02-01 0 35.10 35.10 35.15 34.65 35.30 4,398,785 154,340,017 35.087 31.32 31.32 31.36 30.92 31.50 4,929,937 31.307 -0.43%
2024-01-31 0 35.25 35.15 35.25 34.90 36.00 6,293,161 221,709,275 35.230 31.45 31.36 31.45 31.14 32.12 7,053,059 31.434 -0.56%
2024-01-30 0 35.45 35.45 35.50 35.25 36.00 3,996,517 142,479,075 35.651 31.63 31.63 31.68 31.45 32.12 4,479,096 31.810 -2.21%
2024-01-29 0 36.25 36.20 36.25 35.80 36.60 4,374,819 158,818,356 36.303 32.34 32.30 32.34 31.94 32.66 4,903,077 32.392 0.97%
2024-01-26 0 35.90 35.85 35.90 35.70 36.60 2,970,253 107,385,731 36.154 32.03 31.99 32.03 31.85 32.66 3,328,910 32.259 0.42%
2024-01-25 0 35.75 35.75 35.80 35.15 35.95 3,484,959 124,132,265 35.619 31.90 31.90 31.94 31.36 32.08 3,905,767 31.782 0.56%
2024-01-24 0 35.55 35.50 35.55 34.65 35.60 4,265,384 150,117,824 35.194 31.72 31.68 31.72 30.92 31.76 4,780,428 31.403 1.57%
2024-01-23 0 35.00 34.95 35.00 34.65 35.40 3,521,295 123,319,215 35.021 31.23 31.18 31.23 30.92 31.59 3,946,491 31.248 1.30%
2024-01-22 0 34.55 34.50 34.55 34.15 35.40 5,976,103 207,505,905 34.723 30.83 30.78 30.83 30.47 31.59 6,697,716 30.982 -2.12%
2024-01-19 0 35.30 35.15 35.30 34.90 35.60 5,433,772 191,357,854 35.216 31.50 31.36 31.50 31.14 31.76 6,089,899 31.422 0.43%
2024-01-18 0 35.15 35.15 35.20 34.95 35.40 6,389,055 224,614,487 35.156 31.36 31.36 31.41 31.18 31.59 7,160,532 31.368 -0.71%
2024-01-17 0 35.40 35.40 35.45 35.25 36.85 7,649,218 273,027,895 35.694 31.59 31.59 31.63 31.45 32.88 8,572,859 31.848 -4.07%
2024-01-16 0 36.90 36.85 36.90 36.80 37.75 3,357,182 124,632,790 37.124 32.92 32.88 32.92 32.84 33.68 3,762,561 33.124 -2.77%
2024-01-15 0 37.95 37.85 37.95 37.60 38.00 888,635 33,674,442 37.895 33.86 33.77 33.86 33.55 33.91 995,937 33.812 0.40%
2024-01-12 0 37.80 37.80 37.85 37.40 38.10 2,088,875 79,084,140 37.860 33.73 33.73 33.77 33.37 34.00 2,341,106 33.781 -0.66%
2024-01-11 0 38.05 38.00 38.05 37.15 38.20 4,524,720 171,036,896 37.801 33.95 33.91 33.95 33.15 34.08 5,071,079 33.728 2.01%
2024-01-10 0 37.30 37.20 37.30 37.00 37.35 1,994,757 74,191,638 37.193 33.28 33.19 33.28 33.01 33.33 2,235,623 33.186 0.67%
2024-01-09 0 37.05 37.05 37.15 37.05 37.80 3,679,051 137,045,223 37.250 33.06 33.06 33.15 33.06 33.73 4,123,296 33.237 -1.07%
2024-01-08 0 37.45 37.45 37.50 37.35 38.10 3,676,543 138,238,484 37.600 33.42 33.42 33.46 33.33 34.00 4,120,485 33.549 -1.32%
2024-01-05 0 37.95 37.95 38.00 37.85 38.50 2,260,383 86,013,570 38.053 33.86 33.86 33.91 33.77 34.35 2,533,324 33.953 -0.65%
2024-01-04 0 38.20 38.15 38.20 37.90 38.40 2,426,258 92,539,407 38.141 34.08 34.04 34.08 33.82 34.26 2,719,228 34.031 -0.65%
2024-01-03 0 38.45 38.40 38.45 37.85 38.55 2,665,740 102,091,269 38.298 34.31 34.26 34.31 33.77 34.40 2,987,627 34.171 -0.13%
2024-01-02 0 38.50 38.50 38.55 38.25 39.35 1,857,964 71,524,530 38.496 34.35 34.35 34.40 34.13 35.11 2,082,313 34.349 -1.79%
2023-12-29 0 39.20 39.15 39.20 38.90 39.45 2,444,388 95,770,956 39.180 34.98 34.93 34.98 34.71 35.20 2,739,547 34.959 -0.38%
2023-12-28 0 39.35 39.30 39.35 38.25 39.55 4,619,958 180,434,055 39.055 35.11 35.07 35.11 34.13 35.29 5,177,817 34.848 2.34%
2023-12-27 0 38.45 38.45 38.60 37.95 38.65 2,155,578 82,710,063 38.370 34.31 34.31 34.44 33.86 34.49 2,415,864 34.236 1.18%
2023-12-22 0 38.00 37.95 38.00 37.70 38.75 3,241,433 123,867,625 38.214 33.91 33.86 33.91 33.64 34.58 3,632,835 34.097 -0.52%
2023-12-21 0 38.20 38.20 38.30 37.30 38.40 2,618,207 99,589,519 38.037 34.08 34.08 34.17 33.28 34.26 2,934,355 33.939 0.39%
2023-12-20 0 38.05 38.05 38.10 37.15 38.15 4,936,359 187,186,074 37.920 33.95 33.95 34.00 33.15 34.04 5,532,423 33.834 2.42%
2023-12-19 0 37.15 37.15 37.20 37.00 37.65 6,257,063 232,916,282 37.225 33.15 33.15 33.19 33.01 33.59 7,012,602 33.214 -3.13%
2023-12-18 0 38.35 38.35 38.40 37.65 38.40 3,773,424 143,931,862 38.144 34.22 34.22 34.26 33.59 34.26 4,229,064 34.034 -0.39%
2023-12-15 0 38.50 38.50 38.55 38.15 39.05 10,228,124 393,964,231 38.518 34.35 34.35 34.40 34.04 34.84 11,463,168 34.368 1.18%
2023-12-14 0 38.05 38.00 38.05 37.75 38.30 5,558,769 211,067,714 37.970 33.95 33.91 33.95 33.68 34.17 6,229,989 33.879 1.74%
2023-12-13 0 37.40 37.35 37.40 37.20 37.65 2,694,780 100,852,591 37.425 33.37 33.33 33.37 33.19 33.59 3,020,174 33.393 -0.27%
2023-12-12 0 37.50 37.50 37.55 37.20 37.70 3,089,589 115,722,771 37.456 33.46 33.46 33.50 33.19 33.64 3,462,656 33.420 0.00%
2023-12-11 0 37.50 37.45 37.50 36.95 37.50 3,082,274 114,873,283 37.269 33.46 33.42 33.46 32.97 33.46 3,454,458 33.254 0.13%
2023-12-08 0 37.45 37.40 37.45 37.30 37.85 2,707,436 101,494,995 37.488 33.42 33.37 33.42 33.28 33.77 3,034,358 33.449 0.27%
2023-12-07 0 37.35 37.35 37.40 37.05 37.65 3,865,748 144,069,685 37.268 33.33 33.33 33.37 33.06 33.59 4,332,536 33.253 -1.19%
2023-12-06 0 37.80 37.75 37.80 37.30 37.95 3,368,644 126,999,475 37.701 33.73 33.68 33.73 33.28 33.86 3,775,407 33.639 1.07%
2023-12-05 0 37.40 37.35 37.40 37.20 38.40 3,245,754 121,888,668 37.553 33.37 33.33 33.37 33.19 34.26 3,637,678 33.507 -1.58%
2023-12-04 0 38.00 37.95 38.00 37.65 38.55 5,717,629 217,371,833 38.018 33.91 33.86 33.91 33.59 34.40 6,408,031 33.922 1.33%
2023-12-01 0 37.50 37.45 37.50 37.15 37.80 5,422,170 202,942,102 37.428 33.46 33.42 33.46 33.15 33.73 6,076,896 33.396 1.21%
2023-11-30 0 37.05 37.05 37.15 37.00 38.10 15,796,508 587,696,836 37.204 33.06 33.06 33.15 33.01 34.00 17,703,933 33.196 -2.88%
2023-11-29 0 38.15 38.05 38.15 37.75 38.60 4,597,196 175,396,540 38.153 34.04 33.95 34.04 33.68 34.44 5,152,306 34.042 -1.68%
2023-11-28 0 38.80 38.75 38.80 38.40 39.30 3,043,409 117,906,106 38.742 34.62 34.58 34.62 34.26 35.07 3,410,900 34.567 -0.77%
2023-11-27 0 39.10 39.10 39.15 39.05 39.90 1,868,182 73,265,238 39.217 34.89 34.89 34.93 34.84 35.60 2,093,765 34.992 -1.01%
2023-11-24 0 39.50 39.50 39.60 39.40 39.85 1,307,174 51,757,388 39.595 35.24 35.24 35.33 35.16 35.56 1,465,015 35.329 -1.00%
2023-11-23 0 39.90 39.90 39.95 39.25 40.10 1,906,288 75,721,582 39.722 35.60 35.60 35.65 35.02 35.78 2,136,472 35.442 1.01%
2023-11-22 0 39.50 39.50 39.60 38.90 39.65 2,615,873 103,192,746 39.449 35.24 35.24 35.33 34.71 35.38 2,931,739 35.198 0.77%
2023-11-21 0 39.20 39.20 39.25 39.15 39.90 3,806,341 150,406,950 39.515 34.98 34.98 35.02 34.93 35.60 4,265,956 35.258 0.38%
2023-11-20 0 39.05 39.00 39.05 38.15 39.05 3,290,181 127,774,596 38.835 34.84 34.80 34.84 34.04 34.84 3,687,470 34.651 1.69%
2023-11-17 0 38.40 38.35 38.40 38.00 38.50 5,583,543 213,793,874 38.290 34.26 34.22 34.26 33.91 34.35 6,257,755 34.165 -2.04%
2023-11-16 0 39.20 39.15 39.20 38.70 39.65 5,548,502 218,087,895 39.306 34.98 34.93 34.98 34.53 35.38 6,218,482 35.071 -0.88%
2023-11-15 0 39.55 39.50 39.55 39.25 39.85 6,146,319 243,272,033 39.580 35.29 35.24 35.29 35.02 35.56 6,888,486 35.316 2.86%
2023-11-14 0 38.45 38.45 38.50 38.20 38.70 2,463,849 94,805,230 38.479 34.31 34.31 34.35 34.08 34.53 2,761,358 34.333 0.52%
2023-11-13 0 38.25 38.20 38.25 37.80 38.35 1,686,913 64,036,062 37.961 34.13 34.08 34.13 33.73 34.22 1,890,607 33.871 0.79%
2023-11-10 0 37.95 37.90 37.95 37.70 38.45 2,805,431 106,657,492 38.018 33.86 33.82 33.86 33.64 34.31 3,144,186 33.922 -1.56%
2023-11-09 0 38.55 38.50 38.55 38.50 38.85 2,092,227 80,838,433 38.638 34.40 34.35 34.40 34.35 34.66 2,344,863 34.475 -0.39%
2023-11-08 0 38.70 38.65 38.70 38.35 39.15 3,628,386 140,718,594 38.783 34.53 34.49 34.53 34.22 34.93 4,066,513 34.604 -1.65%
2023-11-07 0 39.35 39.30 39.35 39.25 40.25 3,782,389 149,661,679 39.568 35.11 35.07 35.11 35.02 35.91 4,239,112 35.305 -2.96%
2023-11-06 0 40.55 40.50 40.55 39.90 40.90 4,760,232 192,592,752 40.459 36.18 36.14 36.18 35.60 36.49 5,335,029 36.100 2.66%
2023-11-03 0 39.50 39.50 39.55 39.40 40.20 4,168,077 165,452,442 39.695 35.24 35.24 35.29 35.16 35.87 4,671,371 35.418 0.25%
2023-11-02 0 39.40 39.35 39.40 39.25 39.90 1,680,479 66,421,858 39.526 35.16 35.11 35.16 35.02 35.60 1,883,396 35.267 0.25%
2023-11-01 0 39.30 39.25 39.30 39.05 39.45 1,423,519 55,899,321 39.268 35.07 35.02 35.07 34.84 35.20 1,595,409 35.038 0.51%
2023-10-31 0 39.10 39.05 39.10 38.90 39.85 2,941,023 115,356,321 39.223 34.89 34.84 34.89 34.71 35.56 3,296,151 34.997 -1.01%
2023-10-30 0 39.50 39.45 39.50 38.90 39.70 1,940,467 76,577,094 39.463 35.24 35.20 35.24 34.71 35.42 2,174,778 35.211 0.64%
2023-10-27 0 39.25 39.25 39.30 38.50 39.65 2,411,747 94,498,041 39.182 35.02 35.02 35.07 34.35 35.38 2,702,965 34.961 2.08%
2023-10-26 0 38.45 38.45 38.55 38.35 39.20 3,741,836 144,439,570 38.601 34.31 34.31 34.40 34.22 34.98 4,193,662 34.442 -1.16%
2023-10-25 0 38.90 38.90 38.95 38.75 40.05 4,110,796 161,380,833 39.258 34.71 34.71 34.75 34.58 35.74 4,607,174 35.028 -0.13%
2023-10-24 0 38.95 38.90 38.95 38.70 39.20 3,397,995 132,282,739 38.930 34.75 34.71 34.75 34.53 34.98 3,808,302 34.735 -0.76%
2023-10-20 0 39.25 39.20 39.25 38.50 39.50 2,159,009 84,572,504 39.172 35.02 34.98 35.02 34.35 35.24 2,419,709 34.952 1.03%
2023-10-19 0 38.85 38.85 38.90 38.70 39.65 5,645,622 219,987,476 38.966 34.66 34.66 34.71 34.53 35.38 6,327,330 34.768 -3.24%
2023-10-18 0 40.15 40.10 40.15 39.85 40.30 1,610,400 64,629,364 40.133 35.82 35.78 35.82 35.56 35.96 1,804,855 35.809 -0.12%
2023-10-17 0 40.20 40.20 40.25 40.05 40.40 2,062,862 82,965,549 40.219 35.87 35.87 35.91 35.74 36.05 2,311,952 35.885 0.12%
2023-10-16 0 40.15 40.10 40.15 40.10 40.90 1,668,622 67,193,165 40.269 35.82 35.78 35.82 35.78 36.49 1,870,108 35.930 -1.11%
2023-10-13 0 40.60 40.55 40.60 40.45 41.25 3,682,890 149,797,576 40.674 36.23 36.18 36.23 36.09 36.81 4,127,598 36.292 -2.05%
2023-10-12 0 41.45 41.40 41.50 41.25 42.00 2,893,737 120,077,832 41.496 36.98 36.94 37.03 36.81 37.47 3,243,155 37.025 -0.36%
2023-10-11 0 41.60 41.55 41.60 41.15 42.10 4,102,188 170,914,700 41.664 37.12 37.07 37.12 36.72 37.56 4,597,526 37.175 1.34%
2023-10-10 0 41.05 41.05 41.20 40.80 41.75 3,836,481 158,180,412 41.231 36.63 36.63 36.76 36.40 37.25 4,299,735 36.788 1.23%
2023-10-09 0 40.55 40.55 40.60 40.10 40.70 3,025,305 122,884,921 40.619 36.18 36.18 36.23 35.78 36.31 3,390,610 36.243 -0.37%
2023-10-06 0 40.70 40.70 40.75 40.15 41.15 3,206,147 130,143,507 40.592 36.31 36.31 36.36 35.82 36.72 3,593,289 36.218 2.01%
2023-10-05 0 39.90 39.85 39.90 39.50 40.05 3,343,859 132,945,596 39.758 35.60 35.56 35.60 35.24 35.74 3,747,629 35.475 -0.13%
2023-10-04 0 39.95 39.90 39.95 39.50 40.15 4,190,609 167,132,855 39.883 35.65 35.60 35.65 35.24 35.82 4,696,624 35.586 -0.62%
2023-10-03 0 40.20 40.10 40.20 39.65 40.40 6,310,959 252,813,988 40.060 35.87 35.78 35.87 35.38 36.05 7,073,006 35.744 -2.55%
2023-09-29 0 41.25 41.25 41.30 40.10 41.45 8,566,372 352,444,953 41.143 36.81 36.81 36.85 35.78 36.98 9,600,759 36.710 3.13%
2023-09-28 0 40.00 39.95 40.00 39.85 40.55 4,272,979 171,069,385 40.035 35.69 35.65 35.69 35.56 36.18 4,788,940 35.722 -0.37%
2023-09-27 0 40.15 40.10 40.15 39.40 40.40 3,263,462 130,713,173 40.054 35.82 35.78 35.82 35.16 36.05 3,657,524 35.738 1.13%
2023-09-26 0 39.70 39.65 39.70 39.60 40.65 4,519,319 180,383,930 39.914 35.42 35.38 35.42 35.33 36.27 5,065,026 35.614 -1.61%
2023-09-25 0 40.35 40.25 40.35 40.15 40.75 2,477,922 100,005,850 40.359 36.00 35.91 36.00 35.82 36.36 2,777,131 36.010 -1.10%
2023-09-22 0 40.80 40.65 40.80 40.00 40.80 3,499,753 141,665,328 40.479 36.40 36.27 36.40 35.69 36.40 3,922,347 36.117 1.37%
2023-09-21 0 40.25 40.20 40.25 40.20 40.55 2,226,157 89,680,403 40.285 35.91 35.87 35.91 35.87 36.18 2,494,965 35.945 -0.62%
2023-09-20 0 40.50 40.50 40.65 40.35 41.00 1,624,184 66,045,086 40.664 36.14 36.14 36.27 36.00 36.58 1,820,304 36.282 0.00%
2023-09-19 0 40.50 40.50 40.55 40.30 40.90 4,010,116 162,422,643 40.503 36.14 36.14 36.18 35.96 36.49 4,494,337 36.139 -0.74%
2023-09-18 0 40.80 40.75 40.80 40.55 41.20 1,722,098 70,345,418 40.849 36.40 36.36 36.40 36.18 36.76 1,930,041 36.448 -0.97%
2023-09-15 0 41.20 41.20 41.30 40.70 41.50 6,752,339 278,180,643 41.198 36.76 36.76 36.85 36.31 37.03 7,567,682 36.759 0.61%
2023-09-14 0 40.95 40.90 40.95 40.60 41.25 3,819,680 156,453,752 40.960 36.54 36.49 36.54 36.23 36.81 4,280,905 36.547 0.37%
2023-09-13 0 40.80 40.80 40.85 40.55 41.40 3,728,209 152,160,394 40.813 36.40 36.40 36.45 36.18 36.94 4,178,389 36.416 0.62%
2023-09-12 0 40.55 40.55 40.60 40.35 40.80 3,812,472 154,689,730 40.575 36.18 36.18 36.23 36.00 36.40 4,272,827 36.203 -0.61%
2023-09-11 0 40.80 40.75 40.80 40.25 41.55 6,947,896 282,897,033 40.717 36.40 36.36 36.40 35.91 37.07 7,786,853 36.330 -1.81%
2023-09-07 0 41.55 41.50 41.55 41.35 42.20 4,132,429 172,097,992 41.646 37.07 37.03 37.07 36.89 37.65 4,631,419 37.159 -1.54%
2023-09-06 0 42.20 42.20 42.25 42.00 42.55 2,221,333 93,802,742 42.228 37.65 37.65 37.70 37.47 37.97 2,489,558 37.678 -0.35%
2023-09-05 0 42.35 42.30 42.35 42.20 42.75 1,856,558 78,824,777 42.458 37.79 37.74 37.79 37.65 38.14 2,080,737 37.883 -1.40%
2023-09-04 0 42.95 42.95 43.00 42.45 43.50 5,674,598 243,953,963 42.991 38.32 38.32 38.37 37.88 38.81 6,359,804 38.359 0.19%
2023-08-31 0 43.30 43.15 43.30 42.85 43.45 7,249,991 313,549,842 43.248 38.25 38.12 38.25 37.85 38.38 8,206,926 38.206 0.81%
2023-08-30 0 42.95 42.95 43.00 42.90 43.40 3,037,520 130,996,414 43.126 37.94 37.94 37.99 37.90 38.34 3,438,446 38.098 -0.69%
2023-08-29 0 43.25 43.15 43.25 42.60 43.25 2,797,951 120,428,094 43.042 38.21 38.12 38.21 37.63 38.21 3,167,256 38.023 1.65%
2023-08-28 0 42.55 42.55 42.65 42.55 43.25 1,666,488 71,289,698 42.778 37.59 37.59 37.68 37.59 38.21 1,886,450 37.790 -0.12%
2023-08-25 0 42.60 42.50 42.60 42.45 43.10 3,496,374 149,287,419 42.698 37.63 37.54 37.63 37.50 38.07 3,957,865 37.719 0.12%
2023-08-24 0 42.55 42.55 42.60 42.20 42.80 2,642,653 112,251,604 42.477 37.59 37.59 37.63 37.28 37.81 2,991,460 37.524 0.24%
2023-08-23 0 42.45 42.25 42.45 41.55 42.45 4,298,036 181,305,932 42.183 37.50 37.32 37.50 36.71 37.50 4,865,339 37.265 1.80%
2023-08-22 0 41.70 41.60 41.70 41.40 41.85 4,357,304 181,500,563 41.654 36.84 36.75 36.84 36.57 36.97 4,932,430 36.797 -0.24%
2023-08-21 0 41.80 41.75 41.80 41.60 42.50 7,903,191 330,375,215 41.803 36.93 36.88 36.93 36.75 37.54 8,946,343 36.929 -1.65%
2023-08-18 0 42.50 42.45 42.50 42.25 42.65 3,445,607 146,373,541 42.481 37.54 37.50 37.54 37.32 37.68 3,900,397 37.528 -0.70%
2023-08-17 0 42.80 42.75 42.80 41.90 42.85 3,415,985 145,175,194 42.499 37.81 37.77 37.81 37.01 37.85 3,866,865 37.543 0.71%
2023-08-16 0 42.50 42.45 42.50 42.30 42.65 3,136,808 133,184,711 42.459 37.54 37.50 37.54 37.37 37.68 3,550,839 37.508 0.00%
2023-08-15 0 42.50 42.45 42.50 42.30 42.65 2,886,404 122,547,153 42.457 37.54 37.50 37.54 37.37 37.68 3,267,384 37.506 -0.70%
2023-08-14 0 42.80 42.75 42.80 42.40 43.05 3,274,547 139,681,175 42.657 37.81 37.77 37.81 37.46 38.03 3,706,759 37.683 -1.15%
2023-08-11 0 43.30 43.25 43.30 43.00 43.45 2,285,375 98,803,364 43.233 38.25 38.21 38.25 37.99 38.38 2,587,025 38.192 0.12%
2023-08-10 0 43.25 43.25 43.30 42.90 43.55 4,936,071 213,547,844 43.263 38.21 38.21 38.25 37.90 38.47 5,587,589 38.218 0.12%
2023-08-09 0 43.20 43.15 43.20 42.85 43.45 2,643,011 114,204,714 43.210 38.16 38.12 38.16 37.85 38.38 2,991,865 38.172 0.00%
2023-08-08 0 43.20 43.20 43.25 43.00 43.85 2,957,361 128,250,335 43.367 38.16 38.16 38.21 37.99 38.74 3,347,707 38.310 -1.26%
2023-08-07 0 43.75 43.70 43.75 43.15 44.10 3,603,267 157,741,898 43.778 38.65 38.60 38.65 38.12 38.96 4,078,867 38.673 1.74%
2023-08-04 0 43.00 43.00 43.05 42.80 43.70 6,809,044 294,559,035 43.260 37.99 37.99 38.03 37.81 38.60 7,707,778 38.216 -0.12%
2023-08-03 0 43.05 43.05 43.10 42.70 43.50 4,069,875 175,300,221 43.073 38.03 38.03 38.07 37.72 38.43 4,607,063 38.050 -1.49%
2023-08-02 0 43.70 43.65 43.70 43.50 44.95 4,060,477 178,186,443 43.883 38.60 38.56 38.60 38.43 39.71 4,596,424 38.766 -2.02%
2023-08-01 0 44.60 44.60 44.65 44.55 45.25 3,196,589 143,267,383 44.819 39.40 39.40 39.44 39.36 39.97 3,618,511 39.593 -0.89%
2023-07-31 0 45.00 45.00 45.10 44.90 45.60 3,794,565 171,237,763 45.127 39.75 39.75 39.84 39.66 40.28 4,295,414 39.865 -0.55%
2023-07-28 0 45.25 45.25 45.30 44.45 45.30 3,234,985 145,515,215 44.982 39.97 39.97 40.02 39.27 40.02 3,661,975 39.737 1.23%
2023-07-27 0 44.70 44.65 44.70 44.10 44.80 3,215,080 143,199,555 44.540 39.49 39.44 39.49 38.96 39.58 3,639,442 39.347 1.13%
2023-07-26 0 44.20 44.10 44.20 43.65 44.20 3,019,623 132,969,707 44.035 39.05 38.96 39.05 38.56 39.05 3,418,187 38.901 0.80%
2023-07-25 0 43.85 43.80 43.85 43.20 44.15 3,072,909 134,522,133 43.777 38.74 38.69 38.74 38.16 39.00 3,478,506 38.672 2.69%
2023-07-24 0 42.70 42.60 42.70 42.35 43.75 3,267,213 139,983,080 42.845 37.72 37.63 37.72 37.41 38.65 3,698,457 37.849 -2.40%
2023-07-21 0 43.75 43.65 43.75 42.80 43.95 2,602,453 113,351,461 43.556 38.65 38.56 38.65 37.81 38.83 2,945,954 38.477 0.57%
2023-07-20 0 43.50 43.45 43.50 43.10 43.70 2,757,395 119,677,966 43.403 38.43 38.38 38.43 38.07 38.60 3,121,347 38.342 -0.57%
2023-07-19 0 43.75 43.55 43.75 43.10 43.85 3,294,564 143,472,892 43.548 38.65 38.47 38.65 38.07 38.74 3,729,418 38.471 0.00%
2023-07-18 0 43.75 43.70 43.75 43.60 44.45 4,304,082 189,240,707 43.968 38.65 38.60 38.65 38.52 39.27 4,872,183 38.841 -1.35%
2023-07-14 0 44.35 44.30 44.35 43.60 44.50 4,941,879 218,547,424 44.224 39.18 39.13 39.18 38.52 39.31 5,594,164 39.067 1.72%
2023-07-13 0 43.60 43.55 43.60 42.70 43.65 2,880,493 125,125,296 43.439 38.52 38.47 38.52 37.72 38.56 3,260,693 38.374 2.83%
2023-07-12 0 42.40 42.35 42.40 42.20 42.80 2,397,750 101,788,765 42.452 37.46 37.41 37.46 37.28 37.81 2,714,232 37.502 0.12%
2023-07-11 0 42.35 42.30 42.35 41.60 42.50 3,732,780 157,693,540 42.246 37.41 37.37 37.41 36.75 37.54 4,225,474 37.320 0.36%
2023-07-10 0 42.20 42.05 42.20 41.70 42.50 4,779,212 201,238,721 42.107 37.28 37.15 37.28 36.84 37.54 5,410,026 37.197 0.36%
2023-07-07 0 42.05 42.00 42.05 41.80 42.35 3,647,310 153,258,032 42.020 37.15 37.10 37.15 36.93 37.41 4,128,723 37.120 -0.94%
2023-07-06 0 42.45 42.45 42.50 42.35 43.60 4,434,161 189,166,809 42.661 37.50 37.50 37.54 37.41 38.52 5,019,431 37.687 -2.41%
2023-07-05 0 43.50 43.40 43.50 43.20 43.80 2,689,522 117,043,123 43.518 38.43 38.34 38.43 38.16 38.69 3,044,515 38.444 0.23%
2023-07-04 0 43.40 43.40 43.45 43.25 43.70 1,749,491 75,999,286 43.441 38.34 38.34 38.38 38.21 38.60 1,980,409 38.376 -0.34%
2023-07-03 0 43.55 43.55 43.60 43.25 43.80 1,838,139 80,159,207 43.609 38.47 38.47 38.52 38.21 38.69 2,080,757 38.524 0.35%
2023-06-30 0 43.40 43.40 43.45 43.00 43.65 3,467,777 150,434,953 43.381 38.34 38.34 38.38 37.99 38.56 3,925,493 38.323 0.12%
2023-06-29 0 43.35 43.35 43.40 43.25 43.70 2,983,473 129,353,877 43.357 38.30 38.30 38.34 38.21 38.60 3,377,265 38.301 -0.69%
2023-06-28 0 43.65 43.65 43.70 43.15 43.75 3,220,894 140,257,813 43.546 38.56 38.56 38.60 38.12 38.65 3,646,024 38.469 0.11%
2023-06-27 0 43.60 43.55 43.60 43.15 43.60 3,270,866 142,232,538 43.485 38.52 38.47 38.52 38.12 38.52 3,702,592 38.414 0.69%
2023-06-26 0 43.30 43.30 43.35 42.80 43.70 3,300,244 143,065,796 43.350 38.25 38.25 38.30 37.81 38.60 3,735,847 38.295 0.81%
2023-06-23 0 42.95 42.95 43.10 42.80 43.65 5,477,757 235,769,625 43.041 37.94 37.94 38.07 37.81 38.56 6,200,773 38.023 -2.16%
2023-06-21 0 43.90 43.90 43.95 43.45 44.35 6,372,713 279,134,897 43.802 38.78 38.78 38.83 38.38 39.18 7,213,855 38.694 -1.46%
2023-06-20 0 44.55 44.55 44.60 44.30 44.70 3,524,228 156,977,835 44.543 39.36 39.36 39.40 39.13 39.49 3,989,395 39.349 -0.67%
2023-06-19 0 44.85 44.80 44.85 44.55 44.90 1,961,014 87,756,967 44.751 39.62 39.58 39.62 39.36 39.66 2,219,851 39.533 0.56%
2023-06-16 0 44.60 44.60 44.70 44.30 44.95 7,096,049 316,748,792 44.637 39.40 39.40 39.49 39.13 39.71 8,032,665 39.433 0.00%
2023-06-15 0 44.60 44.55 44.60 44.35 44.80 3,412,369 151,915,512 44.519 39.40 39.36 39.40 39.18 39.58 3,862,772 39.328 0.11%
2023-06-14 0 44.55 44.55 44.60 44.35 44.85 2,663,781 118,540,578 44.501 39.36 39.36 39.40 39.18 39.62 3,015,377 39.312 -0.67%
2023-06-13 0 44.85 44.80 44.85 44.45 45.00 2,823,887 126,345,342 44.742 39.62 39.58 39.62 39.27 39.75 3,196,615 39.525 0.00%
2023-06-12 0 44.85 44.80 44.85 44.70 45.15 2,178,903 97,892,819 44.928 39.62 39.58 39.62 39.49 39.89 2,466,499 39.689 -0.66%
2023-06-09 0 45.15 45.10 45.15 44.45 45.30 3,214,939 144,631,289 44.987 39.89 39.84 39.89 39.27 40.02 3,639,283 39.742 1.23%
2023-06-08 0 44.60 44.55 44.60 44.00 44.70 3,051,528 135,550,699 44.421 39.40 39.36 39.40 38.87 39.49 3,454,303 39.241 1.36%
2023-06-07 0 44.00 44.00 44.05 43.65 44.50 7,127,618 314,274,570 44.093 38.87 38.87 38.91 38.56 39.31 8,068,401 38.951 -0.23%
2023-06-06 0 44.10 44.05 44.10 43.65 44.25 4,671,492 205,678,310 44.028 38.96 38.91 38.96 38.56 39.09 5,288,088 38.895 -0.11%
2023-06-05 0 44.15 44.10 44.15 43.80 44.30 4,828,198 212,877,614 44.091 39.00 38.96 39.00 38.69 39.13 5,465,478 38.949 1.03%
2023-06-02 0 43.70 43.70 43.75 43.70 44.30 7,186,035 315,075,879 43.846 38.60 38.60 38.65 38.60 39.13 8,134,529 38.733 -0.11%
2023-06-01 0 43.75 43.70 43.75 42.60 44.60 16,150,471 701,494,917 43.435 38.65 38.60 38.65 37.63 39.40 18,282,192 38.370 3.67%
2023-05-31 0 42.20 42.20 42.40 42.00 42.65 24,115,597 1,019,588,478 42.279 37.28 37.28 37.46 37.10 37.68 27,298,645 37.349 -1.86%
2023-05-30 0 43.00 42.95 43.00 42.70 43.45 5,826,940 250,541,934 42.997 37.99 37.94 37.99 37.72 38.38 6,596,045 37.984 -0.46%
2023-05-29 0 43.20 43.15 43.20 43.15 43.85 7,584,781 329,123,791 43.393 38.16 38.12 38.16 38.12 38.74 8,585,906 38.333 0.23%
2023-05-25 0 43.10 43.10 43.20 42.85 43.50 9,886,982 427,811,804 43.270 38.07 38.07 38.16 37.85 38.43 11,191,977 38.225 -1.03%
2023-05-24 0 43.55 43.50 43.55 42.55 43.80 7,925,864 343,808,516 43.378 38.47 38.43 38.47 37.59 38.69 8,972,009 38.320 2.11%
2023-05-23 0 42.65 42.65 42.75 42.65 44.25 5,247,908 225,538,096 42.977 37.68 37.68 37.77 37.68 39.09 5,940,586 37.966 -1.27%
2023-05-22 0 45.05 45.00 45.05 44.80 45.35 4,030,263 181,831,520 45.117 38.16 38.12 38.16 37.95 38.42 4,757,595 38.219 -0.33%
2023-05-19 0 45.20 45.20 45.25 44.90 45.45 3,597,134 162,562,339 45.192 38.29 38.29 38.33 38.04 38.50 4,246,301 38.283 0.22%
2023-05-18 0 45.10 45.05 45.10 44.60 45.30 5,208,835 234,259,319 44.974 38.21 38.16 38.21 37.78 38.37 6,148,862 38.098 0.67%
2023-05-17 0 44.80 44.80 44.85 44.80 46.30 7,147,997 324,250,610 45.362 37.95 37.95 37.99 37.95 39.22 8,437,980 38.428 -2.93%
2023-05-16 0 46.15 46.10 46.15 46.10 46.65 4,758,249 220,231,829 46.284 39.09 39.05 39.09 39.05 39.52 5,616,959 39.208 -0.32%
2023-05-15 0 46.30 46.25 46.30 45.50 46.60 2,816,024 129,540,734 46.001 39.22 39.18 39.22 38.54 39.48 3,324,225 38.969 1.54%
2023-05-12 0 45.60 45.60 45.65 45.60 46.55 3,102,714 142,319,323 45.869 38.63 38.63 38.67 38.63 39.43 3,662,654 38.857 -1.83%
2023-05-11 0 46.45 46.40 46.45 45.90 46.65 3,797,047 175,766,433 46.290 39.35 39.31 39.35 38.88 39.52 4,482,291 39.214 0.98%
2023-05-10 0 46.00 46.00 46.05 45.80 46.50 3,361,519 155,063,160 46.129 38.97 38.97 39.01 38.80 39.39 3,968,165 39.077 -0.11%
2023-05-09 0 46.05 46.00 46.05 45.75 46.95 5,368,293 248,410,297 46.274 39.01 38.97 39.01 38.76 39.77 6,337,097 39.199 -0.97%
2023-05-08 0 46.50 46.50 46.55 46.25 47.05 4,903,574 228,010,811 46.499 39.39 39.39 39.43 39.18 39.86 5,788,511 39.390 -0.11%
2023-05-05 0 46.55 46.50 46.55 46.10 46.70 3,651,717 169,469,536 46.408 39.43 39.39 39.43 39.05 39.56 4,310,734 39.313 0.76%
2023-05-04 0 46.20 46.20 46.25 45.50 46.30 3,426,612 157,683,990 46.018 39.14 39.14 39.18 38.54 39.22 4,045,005 38.982 1.09%
2023-05-03 0 45.70 45.65 45.70 45.40 46.15 3,355,757 153,658,356 45.790 38.71 38.67 38.71 38.46 39.09 3,961,363 38.789 -0.98%
2023-05-02 0 46.15 46.05 46.15 45.90 47.20 4,402,924 203,891,245 46.308 39.09 39.01 39.09 38.88 39.98 5,197,510 39.229 -0.32%
2023-04-28 0 46.30 46.30 46.35 45.85 46.75 3,855,057 178,725,475 46.361 39.22 39.22 39.26 38.84 39.60 4,550,770 39.274 0.11%
2023-04-27 0 46.25 46.20 46.25 45.60 46.55 4,412,549 203,724,758 46.169 39.18 39.14 39.18 38.63 39.43 5,208,872 39.111 0.98%
2023-04-26 0 45.80 45.80 45.85 45.30 46.30 6,899,035 315,732,613 45.765 38.80 38.80 38.84 38.37 39.22 8,144,088 38.768 0.77%
2023-04-25 0 45.45 45.40 45.45 45.20 45.90 4,015,688 182,387,216 45.419 38.50 38.46 38.50 38.29 38.88 4,740,390 38.475 -0.55%
2023-04-24 0 45.70 45.70 45.75 45.30 46.05 3,811,185 173,942,640 45.640 38.71 38.71 38.76 38.37 39.01 4,498,981 38.663 -0.54%
2023-04-21 0 45.95 45.95 46.00 45.90 46.90 4,440,047 205,106,046 46.195 38.93 38.93 38.97 38.88 39.73 5,241,332 39.132 -0.65%
2023-04-20 0 46.25 46.25 46.30 45.80 46.80 5,740,195 265,668,276 46.282 39.18 39.18 39.22 38.80 39.65 6,776,115 39.207 0.00%
2023-04-19 0 46.25 46.25 46.30 46.15 47.25 4,470,688 208,137,403 46.556 39.18 39.18 39.22 39.09 40.03 5,277,503 39.439 -2.32%
2023-04-18 0 47.35 47.30 47.35 47.00 48.10 7,755,280 367,084,463 47.334 40.11 40.07 40.11 39.81 40.75 9,154,858 40.097 -1.87%
2023-04-17 0 48.25 48.20 48.25 47.40 48.30 3,991,458 191,486,673 47.974 40.87 40.83 40.87 40.15 40.92 4,711,787 40.640 0.42%
2023-04-14 0 48.05 48.05 48.10 47.65 48.45 3,245,847 155,630,930 47.948 40.70 40.70 40.75 40.37 41.04 3,831,618 40.618 -0.31%
2023-04-13 0 48.20 48.15 48.20 47.45 48.25 2,354,219 113,041,694 48.017 40.83 40.79 40.83 40.20 40.87 2,779,080 40.676 0.21%
2023-04-12 0 48.10 48.10 48.15 47.85 48.40 2,938,632 141,254,160 48.068 40.75 40.75 40.79 40.53 41.00 3,468,960 40.719 0.00%
2023-04-11 0 48.10 48.10 48.15 47.75 48.80 2,595,191 124,885,100 48.122 40.75 40.75 40.79 40.45 41.34 3,063,539 40.765 0.00%
2023-04-06 0 48.10 48.10 48.15 47.70 48.70 3,316,118 159,441,559 48.081 40.75 40.75 40.79 40.41 41.25 3,914,570 40.730 0.63%
2023-04-04 0 47.80 47.80 47.85 47.65 48.40 3,586,335 172,016,030 47.964 40.49 40.49 40.53 40.37 41.00 4,233,553 40.632 -0.10%
2023-04-03 0 47.85 47.85 47.90 47.50 48.05 1,903,488 90,929,558 47.770 40.53 40.53 40.58 40.24 40.70 2,247,006 40.467 0.42%
2023-03-31 0 47.65 47.60 47.65 47.50 48.40 4,832,641 230,802,096 47.759 40.37 40.32 40.37 40.24 41.00 5,704,777 40.458 0.00%
2023-03-30 0 47.65 47.65 47.70 47.20 47.90 4,268,395 202,946,140 47.546 40.37 40.37 40.41 39.98 40.58 5,038,703 40.277 0.11%
2023-03-29 0 47.60 47.55 47.60 47.25 48.00 2,153,319 102,480,777 47.592 40.32 40.28 40.32 40.03 40.66 2,541,924 40.316 0.32%
2023-03-28 0 47.45 47.45 47.50 47.00 47.80 3,087,538 146,733,527 47.524 40.20 40.20 40.24 39.81 40.49 3,644,739 40.259 0.42%
2023-03-27 0 47.25 47.20 47.25 46.90 47.75 3,463,217 163,913,940 47.330 40.03 39.98 40.03 39.73 40.45 4,088,216 40.094 0.21%
2023-03-24 0 47.15 47.15 47.25 46.40 47.45 3,771,163 177,838,121 47.157 39.94 39.94 40.03 39.31 40.20 4,451,736 39.948 0.86%
2023-03-23 0 46.75 46.75 46.80 46.50 47.20 5,153,202 240,781,295 46.725 39.60 39.60 39.65 39.39 39.98 6,083,189 39.581 0.00%
2023-03-22 0 46.75 46.75 46.80 46.40 47.15 5,456,361 254,834,105 46.704 39.60 39.60 39.65 39.31 39.94 6,441,058 39.564 1.63%
2023-03-21 0 46.00 45.95 46.00 46.00 47.05 5,096,372 236,187,883 46.344 38.97 38.93 38.97 38.97 39.86 6,016,103 39.259 -0.76%
2023-03-20 0 46.35 46.30 46.35 45.90 47.25 3,967,336 183,872,602 46.347 39.26 39.22 39.26 38.88 40.03 4,683,312 39.261 -2.42%
2023-03-17 0 47.50 47.50 47.55 45.60 48.65 15,937,938 742,130,782 46.564 40.24 40.24 40.28 38.63 41.21 18,814,221 39.445 -2.66%
2023-03-16 0 48.80 48.75 48.80 48.40 49.65 2,801,078 136,711,272 48.807 41.34 41.30 41.34 41.00 42.06 3,306,582 41.345 -1.91%
2023-03-15 0 49.75 49.70 49.75 49.25 50.20 3,229,791 160,724,920 49.763 42.14 42.10 42.14 41.72 42.53 3,812,664 42.156 0.81%
2023-03-14 0 49.35 49.30 49.35 48.95 49.70 2,324,206 114,784,281 49.386 41.81 41.76 41.81 41.47 42.10 2,743,650 41.836 -0.20%
2023-03-13 0 49.45 49.40 49.45 48.80 49.55 2,887,556 142,064,867 49.199 41.89 41.85 41.89 41.34 41.97 3,408,667 41.678 0.51%
2023-03-10 0 49.20 49.10 49.20 49.00 49.90 4,231,656 208,512,120 49.274 41.68 41.59 41.68 41.51 42.27 4,995,333 41.741 -1.89%
2023-03-09 0 50.15 50.15 50.20 49.75 50.80 4,655,859 234,365,466 50.338 42.48 42.48 42.53 42.14 43.03 5,496,091 42.642 0.80%
2023-03-08 0 49.75 49.70 49.75 49.20 49.95 3,501,495 173,997,405 49.692 42.14 42.10 42.14 41.68 42.31 4,133,402 42.095 -0.50%
2023-03-07 0 50.00 50.00 50.05 49.70 50.50 2,227,369 111,521,599 50.069 42.36 42.36 42.40 42.10 42.78 2,629,337 42.414 0.20%
2023-03-06 0 49.90 49.90 49.95 49.50 50.45 2,484,197 124,274,009 50.026 42.27 42.27 42.31 41.93 42.74 2,932,514 42.378 -0.10%
2023-03-03 0 49.95 49.90 49.95 49.55 50.40 2,229,370 111,426,503 49.981 42.31 42.27 42.31 41.97 42.69 2,631,699 42.340 0.20%
2023-03-02 0 49.85 49.80 49.85 49.35 50.10 2,145,091 106,755,967 49.768 42.23 42.19 42.23 41.81 42.44 2,532,211 42.159 -0.30%
2023-03-01 0 50.00 50.00 50.05 49.00 50.15 2,857,835 141,882,135 49.647 42.36 42.36 42.40 41.51 42.48 3,373,582 42.057 1.63%
2023-02-28 0 49.20 49.15 49.20 49.00 50.40 4,979,110 245,646,409 49.335 41.68 41.64 41.68 41.51 42.69 5,877,679 41.793 -0.91%
2023-02-27 0 49.65 49.60 49.65 49.20 49.90 1,926,613 95,498,198 49.568 42.06 42.02 42.06 41.68 42.27 2,274,304 41.990 0.51%
2023-02-24 0 49.40 49.35 49.40 48.95 49.65 2,134,501 105,327,147 49.345 41.85 41.81 41.85 41.47 42.06 2,519,710 41.801 -0.60%
2023-02-23 0 49.70 49.65 49.70 49.50 50.60 2,223,418 110,978,094 49.913 42.10 42.06 42.10 41.93 42.86 2,624,673 42.283 -1.29%
2023-02-22 0 50.35 50.35 50.40 50.15 51.10 3,011,933 152,176,127 50.524 42.65 42.65 42.69 42.48 43.29 3,555,490 42.800 0.20%
2023-02-21 0 50.25 50.20 50.25 50.00 50.90 1,743,930 87,857,013 50.379 42.57 42.53 42.57 42.36 43.12 2,058,653 42.677 0.50%
2023-02-20 0 50.00 50.00 50.10 49.70 50.25 1,229,902 61,570,816 50.062 42.36 42.36 42.44 42.10 42.57 1,451,860 42.408 0.20%
2023-02-17 0 49.90 49.90 49.95 49.75 50.50 2,704,850 135,292,756 50.019 42.27 42.27 42.31 42.14 42.78 3,192,988 42.372 -1.29%
2023-02-16 0 50.55 50.50 50.55 50.20 51.20 1,703,505 86,345,815 50.687 42.82 42.78 42.82 42.53 43.37 2,010,933 42.938 0.50%
2023-02-15 0 50.30 50.25 50.30 50.20 51.50 2,788,573 140,720,146 50.463 42.61 42.57 42.61 42.53 43.63 3,291,820 42.748 -2.04%
2023-02-14 0 51.35 51.35 51.40 50.25 51.65 3,816,806 195,850,176 51.313 43.50 43.50 43.54 42.57 43.75 4,505,616 43.468 1.88%
2023-02-13 0 50.40 50.35 50.40 49.70 51.00 2,959,226 149,116,542 50.390 42.69 42.65 42.69 42.10 43.20 3,493,271 42.687 -0.79%
2023-02-10 0 50.80 50.75 50.80 50.45 51.05 1,779,452 90,345,058 50.771 43.03 42.99 43.03 42.74 43.25 2,100,586 43.009 0.20%
2023-02-09 0 50.70 50.70 50.75 50.35 51.05 2,306,841 116,976,254 50.708 42.95 42.95 42.99 42.65 43.25 2,723,151 42.956 -0.10%
2023-02-08 0 50.75 50.65 50.75 50.25 51.10 2,635,817 133,502,697 50.650 42.99 42.91 42.99 42.57 43.29 3,111,497 42.906 1.20%
2023-02-07 0 50.15 50.00 50.15 49.65 50.55 2,143,492 107,332,241 50.074 42.48 42.36 42.48 42.06 42.82 2,530,323 42.418 0.50%
2023-02-06 0 49.90 49.85 49.90 49.60 51.00 4,561,048 228,460,302 50.089 42.27 42.23 42.27 42.02 43.20 5,384,170 42.432 -2.44%
2023-02-03 0 51.15 51.05 51.15 50.60 52.25 3,557,209 182,560,309 51.321 43.33 43.25 43.33 42.86 44.26 4,199,170 43.475 -0.87%
2023-02-02 0 51.60 51.50 51.60 50.70 51.80 3,444,114 177,260,832 51.468 43.71 43.63 43.71 42.95 43.88 4,065,665 43.599 1.38%
2023-02-01 0 50.90 50.85 50.90 50.35 51.20 4,715,392 239,067,607 50.699 43.12 43.08 43.12 42.65 43.37 5,566,368 42.949 1.60%
2023-01-31 0 50.10 50.10 50.15 49.95 51.70 6,456,951 327,071,823 50.654 42.44 42.44 42.48 42.31 43.80 7,622,222 42.910 -1.09%
2023-01-30 0 50.65 50.60 50.65 50.40 51.40 3,125,563 159,356,925 50.985 42.91 42.86 42.91 42.69 43.54 3,689,626 43.191 0.60%
2023-01-27 0 50.35 50.35 50.40 50.15 51.00 3,976,197 200,382,673 50.396 42.65 42.65 42.69 42.48 43.20 4,693,772 42.691 -0.59%
2023-01-26 0 50.65 50.65 50.70 49.90 51.55 7,726,692 392,638,207 50.816 42.91 42.91 42.95 42.27 43.67 9,121,111 43.047 1.81%
2023-01-20 0 49.75 49.75 49.80 49.25 49.85 2,756,963 136,625,019 49.556 42.14 42.14 42.19 41.72 42.23 3,254,506 41.980 0.51%
2023-01-19 0 49.50 49.50 49.55 49.00 49.85 2,085,654 103,189,222 49.476 41.93 41.93 41.97 41.51 42.23 2,462,047 41.912 0.20%
2023-01-18 0 49.40 49.35 49.40 49.10 49.65 2,440,515 120,330,798 49.306 41.85 41.81 41.85 41.59 42.06 2,880,949 41.768 0.20%
2023-01-17 0 49.30 49.25 49.30 49.05 50.00 2,670,808 131,764,115 49.335 41.76 41.72 41.76 41.55 42.36 3,152,803 41.793 -1.20%
2023-01-16 0 49.90 49.90 49.95 49.40 50.25 2,560,288 127,849,822 49.936 42.27 42.27 42.31 41.85 42.57 3,022,337 42.302 0.91%
2023-01-13 0 49.45 49.45 49.50 49.45 50.45 2,585,948 128,820,817 49.816 41.89 41.89 41.93 41.89 42.74 3,052,628 42.200 -1.30%
2023-01-12 0 50.10 50.05 50.10 49.25 50.45 4,233,444 212,017,504 50.082 42.44 42.40 42.44 41.72 42.74 4,997,444 42.425 1.93%
2023-01-11 0 49.15 49.15 49.25 48.95 49.85 3,069,256 151,527,078 49.369 41.64 41.64 41.72 41.47 42.23 3,623,158 41.822 -1.01%
2023-01-10 0 49.65 49.60 49.65 49.40 50.10 4,197,559 208,403,522 49.649 42.06 42.02 42.06 41.85 42.44 4,955,083 42.059 0.20%
2023-01-09 0 49.55 49.50 49.55 49.15 50.30 1,962,939 97,308,281 49.573 41.97 41.93 41.97 41.64 42.61 2,317,186 41.994 0.00%
2023-01-06 0 49.55 49.55 49.60 49.25 50.25 4,665,300 231,281,493 49.575 41.97 41.97 42.02 41.72 42.57 5,507,236 41.996 -0.20%
2023-01-05 0 49.65 49.65 49.70 48.65 49.80 4,768,887 235,629,679 49.410 42.06 42.06 42.10 41.21 42.19 5,629,517 41.856 2.16%
2023-01-04 0 48.60 48.50 48.60 47.95 48.80 4,064,954 196,680,455 48.384 41.17 41.09 41.17 40.62 41.34 4,798,547 40.988 1.04%
2023-01-03 0 48.10 48.05 48.10 46.55 48.35 3,130,309 149,316,953 47.700 40.75 40.70 40.75 39.43 40.96 3,695,229 40.408 0.10%
2022-12-30 0 48.05 48.05 48.10 47.65 48.45 2,674,602 128,443,555 48.023 40.70 40.70 40.75 40.37 41.04 3,157,281 40.682 0.10%
2022-12-29 0 48.00 47.95 48.00 47.75 48.45 3,013,086 144,512,231 47.962 40.66 40.62 40.66 40.45 41.04 3,556,851 40.629 0.00%
2022-12-28 0 48.00 48.00 48.05 47.90 48.75 3,216,763 155,252,181 48.264 40.66 40.66 40.70 40.58 41.30 3,797,285 40.885 -0.52%
2022-12-23 0 48.25 48.25 48.30 47.70 48.50 2,427,602 116,787,533 48.108 40.87 40.87 40.92 40.41 41.09 2,865,706 40.753 -0.10%
2022-12-22 0 48.30 48.30 48.35 47.50 48.45 4,258,183 204,980,638 48.138 40.92 40.92 40.96 40.24 41.04 5,026,648 40.779 2.77%
2022-12-21 0 47.00 47.00 47.10 46.70 47.40 3,934,638 185,237,871 47.079 39.81 39.81 39.90 39.56 40.15 4,644,713 39.881 -0.32%
2022-12-20 0 47.15 47.15 47.20 45.75 47.40 5,759,619 270,516,958 46.968 39.94 39.94 39.98 38.76 40.15 6,799,044 39.787 1.73%
2022-12-19 0 46.35 46.20 46.35 45.80 46.40 4,036,629 186,188,933 46.125 39.26 39.14 39.26 38.80 39.31 4,765,110 39.073 1.09%
2022-12-16 0 45.85 45.85 46.00 45.85 47.00 15,504,475 713,766,897 46.036 38.84 38.84 38.97 38.84 39.81 18,302,532 38.998 -1.50%
2022-12-15 0 46.55 46.50 46.55 46.30 47.20 5,468,775 255,062,082 46.640 39.43 39.39 39.43 39.22 39.98 6,455,712 39.510 -0.64%
2022-12-14 0 46.85 46.80 46.90 46.70 47.55 5,699,584 268,299,670 47.074 39.69 39.65 39.73 39.56 40.28 6,728,175 39.877 -0.21%
2022-12-13 0 46.95 46.90 46.95 45.90 47.00 7,752,508 361,073,247 46.575 39.77 39.73 39.77 38.88 39.81 9,151,586 39.455 0.75%
2022-12-12 0 46.60 46.55 46.60 46.10 47.20 3,988,749 185,858,392 46.596 39.48 39.43 39.48 39.05 39.98 4,708,589 39.472 -1.58%
2022-12-09 0 47.35 47.30 47.35 45.15 47.80 8,215,475 386,469,025 47.042 40.11 40.07 40.11 38.25 40.49 9,698,103 39.850 3.50%
2022-12-08 0 45.75 45.75 45.80 45.25 45.95 7,772,292 354,577,895 45.621 38.76 38.76 38.80 38.33 38.93 9,174,940 38.646 0.55%
2022-12-07 0 45.50 45.45 45.50 45.50 46.85 7,367,569 339,364,701 46.062 38.54 38.50 38.54 38.54 39.69 8,697,177 39.020 -2.36%
2022-12-06 0 46.60 46.55 46.60 45.25 46.60 6,444,370 296,124,150 45.951 39.48 39.43 39.48 38.33 39.48 7,607,371 38.926 1.08%
2022-12-05 0 46.10 46.05 46.10 46.05 46.50 4,970,816 229,792,889 46.228 39.05 39.01 39.05 39.01 39.39 5,867,888 39.161 -0.22%
2022-12-02 0 46.20 46.15 46.20 45.85 46.90 5,154,652 238,267,830 46.224 39.14 39.09 39.14 38.84 39.73 6,084,900 39.157 -0.32%
2022-12-01 0 46.35 46.30 46.35 46.10 47.45 6,414,525 298,283,331 46.501 39.26 39.22 39.26 39.05 40.20 7,572,140 39.392 -0.43%
2022-11-30 0 46.55 46.50 46.55 46.10 46.90 11,726,690 545,114,748 46.485 39.43 39.39 39.43 39.05 39.73 13,842,979 39.378 -1.27%
2022-11-29 0 47.15 47.15 47.20 46.70 47.70 4,759,169 223,862,151 47.038 39.94 39.94 39.98 39.56 40.41 5,618,045 39.847 1.62%
2022-11-28 0 46.40 46.40 46.45 45.05 46.65 3,739,247 172,442,602 46.117 39.31 39.31 39.35 38.16 39.52 4,414,060 39.067 -2.01%
2022-11-25 0 47.35 47.35 47.40 46.30 47.65 2,929,079 138,533,703 47.296 40.11 40.11 40.15 39.22 40.37 3,457,683 40.065 0.74%
2022-11-24 0 47.00 47.00 47.05 46.45 47.15 2,410,774 112,710,214 46.753 39.81 39.81 39.86 39.35 39.94 2,845,841 39.605 1.18%
2022-11-23 0 46.45 46.45 46.50 46.00 46.55 1,920,178 88,986,989 46.343 39.35 39.35 39.39 38.97 39.43 2,266,708 39.258 0.32%
2022-11-22 0 46.30 46.30 46.35 46.00 47.20 2,618,001 121,595,707 46.446 39.22 39.22 39.26 38.97 39.98 3,090,466 39.345 -0.54%
2022-11-21 0 46.55 46.50 46.55 45.85 46.60 2,093,833 97,005,215 46.329 39.43 39.39 39.43 38.84 39.48 2,471,702 39.246 -0.75%
2022-11-18 0 46.90 46.85 46.90 46.40 47.20 3,838,391 179,742,404 46.828 39.73 39.69 39.73 39.31 39.98 4,531,097 39.669 -0.42%
2022-11-17 0 47.10 47.10 47.15 46.80 47.75 2,974,828 140,464,060 47.218 39.90 39.90 39.94 39.65 40.45 3,511,688 39.999 -1.88%
2022-11-16 0 48.00 48.00 48.05 46.60 48.90 4,979,396 238,767,502 47.951 40.66 40.66 40.70 39.48 41.42 5,878,016 40.620 1.91%
2022-11-15 0 47.10 47.05 47.10 46.80 47.95 4,967,372 234,468,164 47.202 39.90 39.86 39.90 39.65 40.62 5,863,822 39.986 -0.63%
2022-11-14 0 47.40 47.40 47.45 47.00 48.75 4,814,592 229,609,839 47.690 40.15 40.15 40.20 39.81 41.30 5,683,470 40.400 0.42%
2022-11-11 0 47.20 47.15 47.20 46.80 48.15 4,870,078 231,180,888 47.470 39.98 39.94 39.98 39.65 40.79 5,748,970 40.213 3.74%
2022-11-10 0 45.50 45.50 45.55 44.40 45.65 2,621,819 118,220,027 45.091 38.54 38.54 38.59 37.61 38.67 3,094,973 38.197 0.89%
2022-11-09 0 45.10 45.05 45.10 44.75 46.25 2,350,315 106,435,183 45.286 38.21 38.16 38.21 37.91 39.18 2,774,471 38.362 -1.20%
2022-11-08 0 45.65 45.60 45.65 45.30 45.80 1,915,179 87,364,182 45.617 38.67 38.63 38.67 38.37 38.80 2,260,807 38.643 0.44%
2022-11-07 0 45.45 45.40 45.45 44.50 46.10 3,074,113 139,716,162 45.449 38.50 38.46 38.50 37.70 39.05 3,628,891 38.501 1.11%
2022-11-04 0 44.95 44.90 44.95 43.35 45.80 4,846,106 217,915,346 44.967 38.08 38.04 38.08 36.72 38.80 5,720,672 38.093 2.51%
2022-11-03 0 43.85 43.75 43.85 43.65 44.30 2,685,556 117,823,684 43.873 37.15 37.06 37.15 36.98 37.53 3,170,212 37.166 -2.12%
2022-11-02 0 44.80 44.55 44.95 43.55 45.15 3,407,749 151,489,108 44.454 37.95 37.74 38.08 36.89 38.25 4,022,738 37.658 1.59%
2022-11-01 0 44.10 44.05 44.10 42.75 44.40 3,340,702 146,500,452 43.853 37.36 37.32 37.36 36.21 37.61 3,943,591 37.149 1.61%
2022-10-31 0 43.40 43.35 43.40 42.90 44.25 5,361,294 233,778,647 43.605 36.77 36.72 36.77 36.34 37.49 6,328,835 36.939 -2.91%
2022-10-28 0 44.70 44.60 44.70 44.20 45.65 3,430,317 153,752,012 44.822 37.87 37.78 37.87 37.44 38.67 4,049,379 37.969 -1.00%
2022-10-27 0 45.15 45.10 45.15 44.95 45.65 5,512,021 249,635,800 45.289 38.25 38.21 38.25 38.08 38.67 6,506,763 38.366 1.35%
2022-10-26 0 44.55 44.50 44.55 44.20 45.05 4,200,763 187,312,061 44.590 37.74 37.70 37.74 37.44 38.16 4,958,865 37.773 0.79%
2022-10-25 0 44.20 44.20 44.25 43.75 45.00 6,319,678 279,636,685 44.249 37.44 37.44 37.49 37.06 38.12 7,460,176 37.484 -1.78%
2022-10-24 0 45.00 44.95 45.00 43.85 45.35 7,221,311 322,015,265 44.592 38.12 38.08 38.12 37.15 38.42 8,524,525 37.775 -1.64%
2022-10-21 0 45.75 45.75 45.80 45.30 46.50 4,129,144 188,564,284 45.667 38.76 38.76 38.80 38.37 39.39 4,874,321 38.685 -1.61%
2022-10-20 0 46.50 46.50 46.55 45.25 46.55 5,408,339 249,386,491 46.112 39.39 39.39 39.43 38.33 39.43 6,384,370 39.062 2.09%
2022-10-19 0 45.55 45.55 45.60 45.40 47.00 4,123,202 189,574,481 45.978 38.59 38.59 38.63 38.46 39.81 4,867,307 38.949 0.33%
2022-10-18 0 45.40 45.40 45.45 44.75 45.90 5,329,029 241,445,562 45.308 38.46 38.46 38.50 37.91 38.88 6,290,747 38.381 -1.09%
2022-10-17 0 45.90 45.90 45.95 45.05 46.10 3,335,126 151,829,967 45.525 38.88 38.88 38.93 38.16 39.05 3,937,009 38.565 0.22%
2022-10-14 0 45.80 45.75 45.80 45.65 47.30 3,657,461 169,379,837 46.311 38.80 38.76 38.80 38.67 40.07 4,317,515 39.231 -0.97%
2022-10-13 0 46.25 46.25 46.30 45.30 46.55 4,006,996 184,102,519 45.945 39.18 39.18 39.22 38.37 39.43 4,730,129 38.921 1.20%
2022-10-12 0 45.70 45.70 45.75 45.60 47.45 6,456,730 298,607,301 46.248 38.71 38.71 38.76 38.63 40.20 7,621,961 39.177 -3.59%
2022-10-11 0 47.40 47.30 47.40 47.00 47.70 2,464,041 116,694,189 47.359 40.15 40.07 40.15 39.81 40.41 2,908,721 40.119 0.53%
2022-10-10 0 47.15 47.15 47.20 47.05 47.65 2,123,184 100,287,357 47.234 39.94 39.94 39.98 39.86 40.37 2,506,350 40.013 -2.18%
2022-10-07 0 48.20 48.20 48.25 47.65 48.35 2,150,181 103,542,019 48.155 40.83 40.83 40.87 40.37 40.96 2,538,219 40.793 -1.03%
2022-10-06 0 48.70 48.65 48.70 48.20 48.95 2,837,016 138,093,621 48.676 41.25 41.21 41.25 40.83 41.47 3,349,006 41.234 0.31%
2022-10-05 0 48.55 48.55 48.60 47.30 48.75 5,196,787 250,935,286 48.287 41.13 41.13 41.17 40.07 41.30 6,134,639 40.905 3.63%
2022-10-03 0 46.85 46.85 46.90 46.50 47.15 6,101,476 285,806,252 46.842 39.69 39.69 39.73 39.39 39.94 7,202,596 39.681 -0.74%
2022-09-30 0 47.20 47.15 47.20 46.55 47.35 7,530,553 354,906,772 47.129 39.98 39.94 39.98 39.43 40.11 8,889,575 39.924 0.00%
2022-09-29 0 47.20 47.15 47.20 46.70 48.15 13,180,202 623,184,811 47.282 39.98 39.94 39.98 39.56 40.79 15,558,803 40.054 1.83%
2022-09-28 0 46.35 46.35 46.40 46.10 50.15 10,825,059 509,136,969 47.033 39.26 39.26 39.31 39.05 42.48 12,778,633 39.843 -6.65%
2022-09-27 0 49.65 49.65 49.70 48.40 49.85 9,087,076 449,807,071 49.500 42.06 42.06 42.10 41.00 42.23 10,727,000 41.932 3.01%
2022-09-26 0 48.20 48.20 48.25 47.10 52.25 15,021,047 731,143,369 48.675 40.83 40.83 40.87 39.90 44.26 17,731,861 41.233 -8.63%
2022-09-23 0 52.75 52.75 52.80 52.30 53.00 3,700,546 195,047,483 52.708 44.69 44.69 44.73 44.30 44.90 4,368,375 44.650 -0.47%
2022-09-22 0 53.00 52.95 53.00 52.50 53.65 3,670,389 194,279,725 52.932 44.90 44.86 44.90 44.47 45.45 4,332,776 44.840 -0.93%
2022-09-21 0 53.50 53.45 53.50 53.35 53.85 3,534,025 189,182,595 53.532 45.32 45.28 45.32 45.19 45.62 4,171,802 45.348 -0.19%
2022-09-20 0 53.60 53.60 53.70 53.30 53.85 3,414,533 182,991,523 53.592 45.41 45.41 45.49 45.15 45.62 4,030,746 45.399 0.85%
2022-09-19 0 53.15 53.05 53.15 52.75 53.30 2,214,206 117,528,130 53.079 45.02 44.94 45.02 44.69 45.15 2,613,799 44.964 0.95%
2022-09-16 0 52.65 52.65 52.70 52.30 52.85 7,225,760 380,156,428 52.611 44.60 44.60 44.64 44.30 44.77 8,529,777 44.568 -0.19%
2022-09-15 0 52.75 52.70 52.75 52.10 53.00 2,091,903 110,095,060 52.629 44.69 44.64 44.69 44.14 44.90 2,469,424 44.583 0.86%
2022-09-14 0 52.30 52.30 52.50 52.00 52.70 5,274,276 276,069,548 52.343 44.30 44.30 44.47 44.05 44.64 6,226,113 44.341 -0.95%
2022-09-13 0 52.80 52.75 52.80 52.05 53.05 4,279,386 225,309,145 52.650 44.73 44.69 44.73 44.09 44.94 5,051,677 44.601 -0.94%
2022-09-09 0 53.30 53.25 53.30 53.10 53.75 3,752,710 200,297,180 53.374 45.15 45.11 45.15 44.98 45.53 4,429,953 45.214 0.28%
2022-09-08 0 53.15 53.05 53.15 52.70 53.30 3,413,552 181,215,670 53.087 45.02 44.94 45.02 44.64 45.15 4,029,588 44.971 0.76%
2022-09-07 0 52.75 52.75 52.80 52.25 52.85 2,524,257 132,758,937 52.593 44.69 44.69 44.73 44.26 44.77 2,979,804 44.553 -0.28%
2022-09-06 0 52.90 52.90 53.00 52.50 53.05 1,681,282 88,848,953 52.846 44.81 44.81 44.90 44.47 44.94 1,984,699 44.767 0.19%
2022-09-05 0 52.80 52.70 52.80 51.50 52.85 3,248,354 170,433,610 52.468 44.73 44.64 44.73 43.63 44.77 3,834,577 44.447 1.21%
2022-09-02 0 52.60 52.60 52.80 52.40 53.10 5,463,932 287,928,865 52.696 44.19 44.19 44.36 44.03 44.61 6,503,158 44.275 0.29%
2022-09-01 0 52.45 52.40 52.45 51.70 52.60 3,882,530 203,555,495 52.429 44.07 44.03 44.07 43.44 44.19 4,620,977 44.050 -1.22%
2022-08-31 0 53.10 53.10 53.15 52.80 53.35 7,055,645 374,735,019 53.111 44.61 44.61 44.66 44.36 44.82 8,397,611 44.624 -0.75%
2022-08-30 0 53.50 53.45 53.50 53.20 54.40 4,511,338 241,784,498 53.595 44.95 44.91 44.95 44.70 45.71 5,369,383 45.030 -0.56%
2022-08-29 0 53.80 53.75 53.80 53.30 53.95 2,081,833 111,542,404 53.579 45.20 45.16 45.20 44.78 45.33 2,477,792 45.017 -0.28%
2022-08-26 0 53.95 53.90 53.95 53.45 54.25 3,397,847 182,993,229 53.856 45.33 45.29 45.33 44.91 45.58 4,044,109 45.249 1.12%
2022-08-25 0 53.35 53.30 53.35 52.95 54.35 2,405,432 128,249,264 53.317 44.82 44.78 44.82 44.49 45.66 2,862,939 44.796 -0.28%
2022-08-24 0 53.50 53.45 53.50 52.90 53.60 3,550,276 189,156,667 53.279 44.95 44.91 44.95 44.45 45.03 4,225,530 44.765 -0.19%
2022-08-23 0 53.60 53.60 53.65 53.35 54.35 5,205,730 279,322,489 53.657 45.03 45.03 45.08 44.82 45.66 6,195,847 45.082 -1.29%
2022-08-22 0 54.30 54.30 54.35 54.10 54.65 2,336,772 127,000,329 54.349 45.62 45.62 45.66 45.45 45.92 2,781,220 45.664 0.09%
2022-08-19 0 54.25 54.25 54.30 54.10 54.80 2,184,172 118,640,914 54.319 45.58 45.58 45.62 45.45 46.04 2,599,596 45.638 -1.45%
2022-08-18 0 55.05 54.95 55.05 53.75 55.20 5,759,838 315,565,502 54.787 46.25 46.17 46.25 45.16 46.38 6,855,345 46.032 2.23%
2022-08-17 0 53.85 53.85 53.90 53.65 54.15 2,807,932 151,323,708 53.892 45.24 45.24 45.29 45.08 45.50 3,341,994 45.279 -0.28%
2022-08-16 0 54.00 53.95 54.05 53.80 54.50 2,296,371 124,136,245 54.058 45.37 45.33 45.41 45.20 45.79 2,733,135 45.419 -0.64%
2022-08-15 0 54.35 54.30 54.35 54.05 54.70 1,509,682 82,082,523 54.371 45.66 45.62 45.66 45.41 45.96 1,796,820 45.682 -0.37%
2022-08-12 0 54.55 54.55 54.60 54.25 55.00 2,580,509 140,666,095 54.511 45.83 45.83 45.87 45.58 46.21 3,071,315 45.800 -0.46%
2022-08-11 0 54.80 54.75 54.80 54.45 55.10 3,817,258 209,041,099 54.762 46.04 46.00 46.04 45.75 46.29 4,543,291 46.011 0.55%
2022-08-10 0 54.50 54.45 54.50 54.10 55.20 3,320,687 180,825,988 54.454 45.79 45.75 45.79 45.45 46.38 3,952,273 45.752 -1.27%
2022-08-09 0 55.20 55.15 55.20 53.70 56.30 7,429,457 408,827,937 55.028 46.38 46.34 46.38 45.12 47.30 8,842,521 46.234 2.03%
2022-08-08 0 54.10 54.05 54.10 53.55 54.35 3,707,658 200,364,428 54.041 45.45 45.41 45.45 44.99 45.66 4,412,845 45.405 -0.73%
2022-08-05 0 54.50 54.45 54.55 53.95 54.65 6,446,157 350,216,140 54.329 45.79 45.75 45.83 45.33 45.92 7,672,200 45.647 0.37%
2022-08-04 0 54.30 54.25 54.30 53.85 54.65 3,235,027 175,464,275 54.239 45.62 45.58 45.62 45.24 45.92 3,850,321 45.571 0.37%
2022-08-03 0 54.10 54.05 54.10 54.00 54.80 2,452,280 132,785,056 54.148 45.45 45.41 45.45 45.37 46.04 2,918,697 45.495 -0.55%
2022-08-02 0 54.40 54.35 54.40 53.95 55.40 2,855,210 155,396,407 54.426 45.71 45.66 45.71 45.33 46.55 3,398,264 45.728 -1.81%
2022-08-01 0 55.40 55.40 55.45 55.00 55.80 2,227,594 123,427,777 55.409 46.55 46.55 46.59 46.21 46.88 2,651,277 46.554 -0.09%
2022-07-29 0 55.45 55.45 55.50 55.25 56.20 3,525,007 196,041,709 55.615 46.59 46.59 46.63 46.42 47.22 4,195,454 46.727 -0.72%
2022-07-28 0 55.85 55.80 55.85 55.30 56.10 3,797,709 211,634,495 55.727 46.92 46.88 46.92 46.46 47.14 4,520,024 46.822 0.36%
2022-07-27 0 55.65 55.60 55.65 54.85 55.70 2,996,343 166,020,682 55.408 46.76 46.71 46.76 46.08 46.80 3,566,240 46.553 -0.45%
2022-07-26 0 55.90 55.90 55.95 55.35 56.00 4,033,888 224,713,920 55.707 46.97 46.97 47.01 46.50 47.05 4,801,123 46.804 0.72%
2022-07-25 0 55.50 55.50 55.55 54.75 55.65 2,859,743 158,322,433 55.363 46.63 46.63 46.67 46.00 46.76 3,403,659 46.515 0.36%
2022-07-22 0 55.30 55.30 55.35 55.05 55.70 2,002,967 110,809,488 55.323 46.46 46.46 46.50 46.25 46.80 2,383,926 46.482 0.00%
2022-07-21 0 55.30 55.25 55.30 55.15 56.00 2,116,386 117,339,563 55.443 46.46 46.42 46.46 46.34 47.05 2,518,917 46.583 -0.81%
2022-07-20 0 55.75 55.70 55.75 55.10 55.85 3,157,878 175,021,873 55.424 46.84 46.80 46.84 46.29 46.92 3,758,498 46.567 1.09%
2022-07-19 0 55.15 55.15 55.20 54.85 55.90 3,627,855 200,001,829 55.130 46.34 46.34 46.38 46.08 46.97 4,317,864 46.320 -1.16%
2022-07-18 0 55.80 55.80 55.85 55.40 56.25 3,895,679 217,285,481 55.776 46.88 46.88 46.92 46.55 47.26 4,636,627 46.863 0.90%
2022-07-15 0 55.30 55.25 55.30 54.95 55.85 4,440,724 246,079,307 55.414 46.46 46.42 46.46 46.17 46.92 5,285,339 46.559 0.00%
2022-07-14 0 55.30 55.25 55.30 54.80 55.85 3,372,767 186,109,991 55.180 46.46 46.42 46.46 46.04 46.92 4,014,259 46.362 -1.16%
2022-07-13 0 55.95 55.90 55.95 55.45 56.15 3,980,235 222,246,616 55.838 47.01 46.97 47.01 46.59 47.18 4,737,266 46.915 0.63%
2022-07-12 0 55.60 55.55 55.60 55.30 56.10 2,752,336 153,459,317 55.756 46.71 46.67 46.71 46.46 47.14 3,275,823 46.846 0.18%
2022-07-11 0 55.50 55.45 55.50 55.15 56.20 3,480,855 193,523,248 55.597 46.63 46.59 46.63 46.34 47.22 4,142,905 46.712 -1.07%
2022-07-08 0 56.10 56.05 56.10 55.55 56.90 3,231,550 181,484,673 56.160 47.14 47.09 47.14 46.67 47.81 3,846,183 47.186 -1.15%
2022-07-07 0 56.75 56.70 56.75 55.95 57.00 6,307,051 357,044,760 56.610 47.68 47.64 47.68 47.01 47.89 7,506,636 47.564 1.25%
2022-07-06 0 56.05 55.95 56.05 55.75 56.45 3,769,602 211,090,553 55.998 47.09 47.01 47.09 46.84 47.43 4,486,571 47.049 0.00%
2022-07-05 0 56.05 56.00 56.05 55.85 56.80 2,568,882 144,446,538 56.229 47.09 47.05 47.09 46.92 47.72 3,057,477 47.244 -0.09%
2022-07-04 0 56.10 56.05 56.10 54.50 56.30 3,917,214 217,943,616 55.637 47.14 47.09 47.14 45.79 47.30 4,662,258 46.746 1.08%
2022-06-30 0 55.50 55.45 55.50 55.30 56.15 4,544,153 252,696,376 55.609 46.63 46.59 46.63 46.46 47.18 5,408,439 46.723 -1.25%
2022-06-29 0 56.20 56.15 56.20 55.85 56.75 3,769,087 212,138,696 56.284 47.22 47.18 47.22 46.92 47.68 4,485,958 47.289 -0.18%
2022-06-28 0 56.30 56.20 56.30 55.85 56.75 3,984,831 224,141,674 56.249 47.30 47.22 47.30 46.92 47.68 4,742,736 47.260 0.99%
2022-06-27 0 55.75 55.70 55.75 54.95 56.40 7,163,464 398,944,802 55.692 46.84 46.80 46.84 46.17 47.39 8,525,937 46.792 2.11%
2022-06-24 0 54.60 54.55 54.60 54.25 54.60 6,380,050 347,697,467 54.498 45.87 45.83 45.87 45.58 45.87 7,593,519 45.789 1.49%
2022-06-23 0 53.80 53.80 53.85 53.10 54.05 4,716,703 253,304,240 53.704 45.20 45.20 45.24 44.61 45.41 5,613,808 45.122 1.61%
2022-06-22 0 52.95 52.95 53.00 52.85 53.80 6,101,387 325,110,588 53.285 44.49 44.49 44.53 44.40 45.20 7,261,855 44.770 0.76%
2022-06-21 0 52.55 52.50 52.55 51.40 52.75 2,960,055 155,180,848 52.425 44.15 44.11 44.15 43.19 44.32 3,523,050 44.047 2.04%
2022-06-20 0 51.50 51.40 51.50 51.00 51.75 1,654,587 85,141,586 51.458 43.27 43.19 43.27 42.85 43.48 1,969,285 43.235 0.59%
2022-06-17 0 51.20 51.15 51.20 50.95 51.85 6,718,114 344,280,425 51.247 43.02 42.98 43.02 42.81 43.56 7,995,882 43.057 -0.97%
2022-06-16 0 51.70 51.65 51.70 51.55 53.00 6,048,178 314,838,383 52.055 43.44 43.40 43.44 43.31 44.53 7,198,526 43.737 -1.62%
2022-06-15 0 52.55 52.55 52.65 51.50 53.20 5,456,887 287,414,591 52.670 44.15 44.15 44.24 43.27 44.70 6,494,773 44.253 1.15%
2022-06-14 0 51.95 51.85 51.95 51.30 52.05 2,916,738 150,846,610 51.718 43.65 43.56 43.65 43.10 43.73 3,471,494 43.453 0.29%
2022-06-13 0 51.80 51.75 51.80 51.05 52.00 3,053,348 157,964,487 51.735 43.52 43.48 43.52 42.89 43.69 3,634,087 43.467 -0.67%
2022-06-10 0 52.15 52.10 52.15 51.90 52.40 3,365,113 175,457,332 52.140 43.82 43.77 43.82 43.61 44.03 4,005,149 43.808 -0.48%
2022-06-09 0 52.40 52.40 52.45 51.85 52.85 3,290,015 172,390,253 52.398 44.03 44.03 44.07 43.56 44.40 3,915,768 44.025 -0.76%
2022-06-08 0 52.80 52.75 52.80 52.65 53.80 3,992,850 211,985,663 53.091 44.36 44.32 44.36 44.24 45.20 4,752,280 44.607 -0.85%
2022-06-07 0 53.25 53.20 53.25 52.90 53.80 3,852,447 205,072,322 53.232 44.74 44.70 44.74 44.45 45.20 4,585,173 44.725 -0.19%
2022-06-06 0 53.35 53.25 53.35 52.35 53.40 4,327,160 229,446,915 53.025 44.82 44.74 44.82 43.98 44.87 5,150,175 44.551 1.33%
2022-06-02 0 52.65 52.60 52.65 51.50 52.80 5,151,991 270,104,387 52.427 44.24 44.19 44.24 43.27 44.36 6,131,887 44.049 1.54%
2022-06-01 0 51.85 51.80 51.85 51.00 52.05 5,891,009 303,341,869 51.492 43.56 43.52 43.56 42.85 43.73 7,011,464 43.264 1.17%
2022-05-31 0 51.25 51.20 51.25 50.60 52.10 11,315,590 578,580,875 51.131 43.06 43.02 43.06 42.51 43.77 13,467,787 42.960 -1.82%
2022-05-30 0 52.20 52.10 52.20 51.90 52.55 2,957,576 154,590,858 52.269 43.86 43.77 43.86 43.61 44.15 3,520,100 43.917 -0.10%
2022-05-27 0 52.25 52.20 52.25 51.65 52.40 3,795,826 197,536,413 52.040 43.90 43.86 43.90 43.40 44.03 4,517,783 43.724 0.87%
2022-05-26 0 51.80 51.75 51.80 51.30 52.45 3,372,851 174,684,783 51.791 43.52 43.48 43.52 43.10 44.07 4,014,359 43.515 -1.05%
2022-05-25 0 52.35 52.30 52.35 52.10 52.75 4,468,059 234,104,840 52.395 43.98 43.94 43.98 43.77 44.32 5,317,873 44.022 0.10%
2022-05-24 0 52.30 52.25 52.30 51.60 53.00 4,320,169 225,796,540 52.266 43.94 43.90 43.94 43.35 44.53 5,141,854 43.913 -0.68%
2022-05-23 0 54.45 54.40 54.45 54.00 54.65 3,272,204 177,764,751 54.326 44.24 44.20 44.24 43.88 44.41 4,026,952 44.144 0.18%
2022-05-20 0 54.35 54.30 54.35 53.55 54.45 6,730,087 363,349,391 53.989 44.16 44.12 44.16 43.51 44.24 8,282,410 43.870 2.26%
2022-05-19 0 53.15 53.15 53.20 52.70 53.50 4,942,503 262,503,080 53.111 43.19 43.19 43.23 42.82 43.47 6,082,512 43.157 -0.65%
2022-05-18 0 53.50 53.50 53.55 52.40 53.65 6,817,054 362,212,524 53.133 43.47 43.47 43.51 42.58 43.59 8,389,436 43.175 1.23%
2022-05-17 0 52.85 52.85 52.90 52.60 53.30 3,555,566 187,732,905 52.800 42.94 42.94 42.99 42.74 43.31 4,375,672 42.904 0.00%
2022-05-16 0 52.85 52.80 52.85 52.50 54.00 3,591,900 190,130,835 52.933 42.94 42.90 42.94 42.66 43.88 4,420,387 43.012 -1.21%
2022-05-13 0 53.50 53.50 53.55 52.60 53.90 5,745,029 307,018,756 53.441 43.47 43.47 43.51 42.74 43.80 7,070,144 43.425 1.81%
2022-05-12 0 52.55 52.55 52.60 52.35 53.20 7,429,905 391,453,847 52.686 42.70 42.70 42.74 42.54 43.23 9,143,644 42.812 -1.22%
2022-05-11 0 53.20 53.15 53.20 52.55 53.50 5,704,119 302,067,005 52.956 43.23 43.19 43.23 42.70 43.47 7,019,798 43.031 0.85%
2022-05-10 0 52.75 52.70 52.75 50.20 52.95 10,982,998 569,152,914 51.821 42.86 42.82 42.86 40.79 43.03 13,516,273 42.109 -1.77%
2022-05-06 0 53.70 53.70 53.75 53.45 54.30 4,299,800 230,869,054 53.693 43.64 43.64 43.68 43.43 44.12 5,291,567 43.630 -1.38%
2022-05-05 0 54.45 54.45 54.50 54.15 54.95 2,350,350 128,251,300 54.567 44.24 44.24 44.29 44.00 44.65 2,892,468 44.340 0.83%
2022-05-04 0 54.00 53.95 54.00 53.60 54.25 2,204,086 118,869,182 53.931 43.88 43.84 43.88 43.55 44.08 2,712,468 43.823 0.84%
2022-05-03 0 53.55 53.55 53.60 52.40 54.10 3,010,447 160,827,423 53.423 43.51 43.51 43.55 42.58 43.96 3,704,819 43.410 0.28%
2022-04-29 0 53.40 53.40 53.45 53.10 54.40 5,642,426 301,921,223 53.509 43.39 43.39 43.43 43.15 44.20 6,943,876 43.480 -1.02%
2022-04-28 0 53.95 53.90 53.95 52.65 54.20 3,625,552 194,896,847 53.757 43.84 43.80 43.84 42.78 44.04 4,461,801 43.681 1.98%
2022-04-27 0 52.90 52.90 53.00 52.65 53.60 5,371,935 285,082,914 53.069 42.99 42.99 43.07 42.78 43.55 6,610,995 43.123 -0.94%
2022-04-26 0 53.40 53.40 53.45 53.00 54.15 2,836,899 151,709,671 53.477 43.39 43.39 43.43 43.07 44.00 3,491,242 43.454 -0.28%
2022-04-25 0 53.55 53.50 53.55 53.00 54.00 3,671,025 195,959,677 53.380 43.51 43.47 43.51 43.07 43.88 4,517,763 43.375 -1.02%
2022-04-22 0 54.10 54.10 54.15 53.90 54.65 2,752,997 149,131,501 54.171 43.96 43.96 44.00 43.80 44.41 3,387,987 44.018 -1.10%
2022-04-21 0 54.70 54.65 54.70 54.10 55.05 2,467,033 134,677,589 54.591 44.45 44.41 44.45 43.96 44.73 3,036,065 44.359 0.55%
2022-04-20 0 54.40 54.35 54.40 54.30 55.40 2,405,048 131,481,558 54.669 44.20 44.16 44.20 44.12 45.02 2,959,783 44.423 -1.36%
2022-04-19 0 55.15 55.10 55.15 53.90 55.25 3,579,420 196,461,548 54.886 44.81 44.77 44.81 43.80 44.89 4,405,028 44.599 0.27%
2022-04-14 0 55.00 54.95 55.00 54.00 55.20 4,429,295 241,825,255 54.597 44.69 44.65 44.69 43.88 44.85 5,450,931 44.364 1.76%
2022-04-13 0 54.05 54.05 54.10 53.60 54.40 4,813,623 260,104,602 54.035 43.92 43.92 43.96 43.55 44.20 5,923,906 43.908 0.09%
2022-04-12 0 54.00 54.00 54.10 53.75 54.85 2,694,546 145,623,121 54.044 43.88 43.88 43.96 43.68 44.57 3,316,054 43.915 -1.37%
2022-04-11 0 54.75 54.75 54.80 54.15 54.85 1,953,000 106,702,190 54.635 44.49 44.49 44.53 44.00 44.57 2,403,468 44.395 0.09%
2022-04-08 0 54.70 54.70 54.75 54.40 55.35 4,577,666 250,801,748 54.788 44.45 44.45 44.49 44.20 44.98 5,633,524 44.520 -0.45%
2022-04-07 0 54.95 54.85 54.95 54.10 55.10 4,189,610 229,386,441 54.751 44.65 44.57 44.65 43.96 44.77 5,155,961 44.490 -0.27%
2022-04-06 0 55.10 55.05 55.10 54.35 55.35 5,919,543 325,770,911 55.033 44.77 44.73 44.77 44.16 44.98 7,284,911 44.719 -0.36%
2022-04-04 0 55.30 55.25 55.30 54.85 55.50 5,486,621 302,636,944 55.159 44.94 44.89 44.94 44.57 45.10 6,752,133 44.821 1.28%
2022-04-01 0 54.60 54.60 54.65 53.85 54.65 5,400,701 293,767,634 54.394 44.37 44.37 44.41 43.76 44.41 6,646,396 44.200 1.68%
2022-03-31 0 53.70 53.70 53.80 53.70 54.60 5,239,104 282,714,222 53.962 43.64 43.64 43.72 43.64 44.37 6,447,526 43.848 -1.47%
2022-03-30 0 54.50 54.40 54.50 53.45 54.60 7,105,657 385,786,888 54.293 44.29 44.20 44.29 43.43 44.37 8,744,607 44.117 2.64%
2022-03-29 0 53.10 53.10 53.15 52.80 53.70 3,845,298 204,581,304 53.203 43.15 43.15 43.19 42.90 43.64 4,732,232 43.231 -0.09%
2022-03-28 0 53.15 53.10 53.15 52.50 53.40 2,944,028 155,790,477 52.918 43.19 43.15 43.19 42.66 43.39 3,623,081 42.999 -0.47%
2022-03-25 0 53.40 53.35 53.40 52.55 53.70 4,160,343 222,096,215 53.384 43.39 43.35 43.39 42.70 43.64 5,119,944 43.379 1.04%
2022-03-24 0 52.85 52.80 52.85 51.75 52.90 4,673,404 245,687,680 52.572 42.94 42.90 42.94 42.05 42.99 5,751,344 42.718 0.76%
2022-03-23 0 52.45 52.40 52.45 52.25 53.45 7,474,213 393,901,288 52.701 42.62 42.58 42.62 42.46 43.43 9,198,172 42.824 -1.96%
2022-03-22 0 53.50 53.50 53.55 52.80 54.05 5,081,366 272,008,630 53.531 43.47 43.47 43.51 42.90 43.92 6,253,405 43.498 1.33%
2022-03-21 0 52.80 52.65 52.80 51.60 52.95 5,832,775 306,276,353 52.510 42.90 42.78 42.90 41.93 43.03 7,178,129 42.668 2.03%
2022-03-18 0 51.75 51.75 51.80 51.10 53.15 14,159,231 737,079,814 52.057 42.05 42.05 42.09 41.52 43.19 17,425,118 42.300 2.37%
2022-03-17 0 50.55 50.45 50.55 48.55 50.65 9,610,045 477,846,562 49.724 41.08 40.99 41.08 39.45 41.16 11,826,643 40.404 4.88%
2022-03-16 0 48.20 48.15 48.20 47.20 49.00 11,444,116 549,662,667 48.030 39.17 39.13 39.17 38.35 39.82 14,083,750 39.028 -1.93%
2022-03-15 0 49.15 49.10 49.15 48.55 51.90 9,625,376 475,988,540 49.451 39.94 39.90 39.94 39.45 42.17 11,845,510 40.183 -5.30%
2022-03-14 0 51.90 51.90 52.00 51.15 52.25 7,043,594 364,402,240 51.735 42.17 42.17 42.25 41.56 42.46 8,668,229 42.039 0.58%
2022-03-11 0 51.60 51.55 51.60 50.40 51.80 4,741,198 243,189,112 51.293 41.93 41.89 41.93 40.95 42.09 5,834,775 41.679 0.98%
2022-03-10 0 51.10 51.05 51.10 49.90 51.10 4,256,543 215,958,201 50.736 41.52 41.48 41.52 40.55 41.52 5,238,333 41.227 2.82%
2022-03-09 0 49.70 49.65 49.70 48.85 51.00 4,991,526 249,059,260 49.896 40.39 40.34 40.39 39.69 41.44 6,142,843 40.545 -0.20%
2022-03-08 0 49.80 49.75 49.80 49.20 50.85 4,826,282 241,728,684 50.086 40.47 40.43 40.47 39.98 41.32 5,939,484 40.699 -0.40%
2022-03-07 0 50.00 49.95 50.00 47.85 50.25 8,270,555 408,774,114 49.425 40.63 40.59 40.63 38.88 40.83 10,178,194 40.162 3.20%
2022-03-04 0 48.45 48.40 48.45 47.55 48.70 3,796,242 183,338,486 48.295 39.37 39.33 39.37 38.64 39.57 4,671,861 39.243 -0.92%
2022-03-03 0 48.90 48.85 48.90 48.10 49.00 2,551,906 124,319,671 48.716 39.73 39.69 39.73 39.08 39.82 3,140,514 39.586 0.62%
2022-03-02 0 48.60 48.60 48.65 48.50 50.00 3,543,499 173,277,036 48.900 39.49 39.49 39.53 39.41 40.63 4,360,822 39.735 -1.72%
2022-03-01 0 49.45 49.40 49.45 49.00 49.85 2,793,833 138,017,659 49.401 40.18 40.14 40.18 39.82 40.51 3,438,242 40.142 0.20%
2022-02-28 0 49.35 49.35 49.40 48.55 49.95 5,018,965 246,817,909 49.177 40.10 40.10 40.14 39.45 40.59 6,176,611 39.960 -0.40%
2022-02-25 0 49.55 49.55 49.60 49.40 50.30 4,015,419 199,643,803 49.719 40.26 40.26 40.30 40.14 40.87 4,941,592 40.401 -1.29%
2022-02-24 0 50.20 50.15 50.20 50.00 51.20 5,812,891 293,185,319 50.437 40.79 40.75 40.79 40.63 41.60 7,153,659 40.984 -2.52%
2022-02-23 0 51.50 51.45 51.50 51.15 51.90 2,956,305 152,061,301 51.436 41.85 41.81 41.85 41.56 42.17 3,638,189 41.796 -0.58%
2022-02-22 0 51.80 51.75 51.80 51.10 52.40 3,463,381 178,862,997 51.644 42.09 42.05 42.09 41.52 42.58 4,262,225 41.965 -1.15%
2022-02-21 0 52.40 52.35 52.40 51.70 53.05 2,455,981 128,643,093 52.380 42.58 42.54 42.58 42.01 43.11 3,022,463 42.562 -1.23%
2022-02-18 0 53.05 53.00 53.05 52.70 53.40 3,155,493 167,481,564 53.076 43.11 43.07 43.11 42.82 43.39 3,883,321 43.128 0.00%
2022-02-17 0 53.05 52.85 53.05 52.40 53.45 4,452,342 235,511,131 52.896 43.11 42.94 43.11 42.58 43.43 5,479,294 42.982 0.38%
2022-02-16 0 52.85 52.80 52.85 52.55 53.25 3,581,654 189,617,023 52.941 42.94 42.90 42.94 42.70 43.27 4,407,778 43.019 -0.28%
2022-02-15 0 53.00 52.95 53.00 52.10 53.20 6,061,169 320,668,177 52.905 43.07 43.03 43.07 42.34 43.23 7,459,203 42.990 1.34%
2022-02-14 0 52.30 52.30 52.35 52.15 52.75 4,064,121 212,767,423 52.353 42.50 42.50 42.54 42.38 42.86 5,001,528 42.540 -0.85%
2022-02-11 0 52.75 52.70 52.75 52.00 52.75 5,765,062 302,960,756 52.551 42.86 42.82 42.86 42.25 42.86 7,094,798 42.702 2.03%
2022-02-10 0 51.70 51.65 51.70 51.50 52.25 4,683,285 242,475,768 51.775 42.01 41.97 42.01 41.85 42.46 5,763,505 42.071 0.19%
2022-02-09 0 51.60 51.55 51.60 51.10 52.20 5,505,389 284,239,000 51.629 41.93 41.89 41.93 41.52 42.42 6,775,230 41.953 1.38%
2022-02-08 0 50.90 50.90 50.95 50.60 51.90 6,317,183 322,669,039 51.078 41.36 41.36 41.40 41.12 42.17 7,774,268 41.505 -1.93%
2022-02-07 0 51.90 51.85 51.90 51.50 52.50 3,149,100 163,243,914 51.838 42.17 42.13 42.17 41.85 42.66 3,875,453 42.123 -0.86%
2022-02-04 0 52.35 52.30 52.35 51.35 53.00 6,066,892 317,784,975 52.380 42.54 42.50 42.54 41.73 43.07 7,466,246 42.563 0.96%
2022-01-31 0 51.85 51.80 51.85 51.10 52.10 3,895,339 201,876,100 51.825 42.13 42.09 42.13 41.52 42.34 4,793,815 42.112 -0.58%
2022-01-28 0 52.15 52.10 52.15 51.95 53.35 6,282,963 329,912,699 52.509 42.38 42.34 42.38 42.21 43.35 7,732,155 42.668 -0.19%
2022-01-27 0 52.25 52.25 52.30 51.80 52.85 6,492,711 339,360,375 52.268 42.46 42.46 42.50 42.09 42.94 7,990,282 42.472 -1.88%
2022-01-26 0 53.25 53.20 53.25 52.20 53.35 4,359,873 230,906,447 52.962 43.27 43.23 43.27 42.42 43.35 5,365,496 43.035 0.47%
2022-01-25 0 53.00 52.90 53.00 52.50 53.65 5,739,884 304,565,025 53.061 43.07 42.99 43.07 42.66 43.59 7,063,813 43.116 -1.30%
2022-01-24 0 53.70 53.65 53.70 53.00 53.95 5,379,340 288,503,568 53.632 43.64 43.59 43.64 43.07 43.84 6,620,108 43.580 0.75%
2022-01-21 0 53.30 53.25 53.30 52.85 53.40 4,700,045 249,973,046 53.185 43.31 43.27 43.31 42.94 43.39 5,784,130 43.217 0.28%
2022-01-20 0 53.15 53.10 53.15 52.75 53.50 4,319,218 229,354,414 53.101 43.19 43.15 43.19 42.86 43.47 5,315,464 43.149 0.19%
2022-01-19 0 53.05 52.95 53.05 51.90 53.10 6,090,667 321,679,147 52.815 43.11 43.03 43.11 42.17 43.15 7,495,505 42.916 1.43%
2022-01-18 0 52.30 52.25 52.30 51.60 52.45 3,556,938 185,576,944 52.173 42.50 42.46 42.50 41.93 42.62 4,377,361 42.395 0.97%
2022-01-17 0 51.80 51.75 51.80 50.75 51.80 2,304,167 118,821,603 51.568 42.09 42.05 42.09 41.24 42.09 2,835,633 41.903 -0.19%
2022-01-14 0 51.90 51.80 51.90 51.10 51.95 4,054,350 209,740,516 51.732 42.17 42.09 42.17 41.52 42.21 4,989,503 42.036 0.68%
2022-01-13 0 51.55 51.45 51.55 50.65 52.15 5,758,440 295,011,497 51.231 41.89 41.81 41.89 41.16 42.38 7,086,649 41.629 -0.87%
2022-01-12 0 52.00 51.95 52.00 51.10 52.10 8,212,225 424,624,012 51.706 42.25 42.21 42.25 41.52 42.34 10,106,410 42.015 1.66%
2022-01-11 0 51.15 51.10 51.15 49.40 51.60 8,310,158 422,108,878 50.794 41.56 41.52 41.56 40.14 41.93 10,226,931 41.274 3.33%
2022-01-10 0 49.50 49.50 49.55 49.00 49.75 2,900,090 143,290,267 49.409 40.22 40.22 40.26 39.82 40.43 3,569,008 40.148 0.51%
2022-01-07 0 49.25 49.25 49.30 48.30 49.50 4,101,215 201,437,622 49.117 40.02 40.02 40.06 39.25 40.22 5,047,178 39.911 0.31%
2022-01-06 0 49.10 49.05 49.10 48.35 49.45 3,036,587 148,294,080 48.836 39.90 39.86 39.90 39.29 40.18 3,736,989 39.683 -0.61%
2022-01-05 0 49.40 49.30 49.40 49.15 49.85 2,623,830 129,979,658 49.538 40.14 40.06 40.14 39.94 40.51 3,229,028 40.253 -0.20%
2022-01-04 0 49.50 49.45 49.50 49.00 49.60 3,353,591 165,657,046 49.397 40.22 40.18 40.22 39.82 40.30 4,127,111 40.139 1.33%
2022-01-03 0 48.85 48.85 48.90 48.75 49.65 2,119,233 103,800,735 48.980 39.69 39.69 39.73 39.61 40.34 2,608,043 39.800 -0.61%
2021-12-31 0 49.15 49.15 49.20 49.05 49.80 1,558,469 76,732,244 49.236 39.94 39.94 39.98 39.86 40.47 1,917,936 40.008 -0.91%
2021-12-30 0 49.60 49.60 49.65 49.10 49.80 2,544,179 126,180,661 49.596 40.30 40.30 40.34 39.90 40.47 3,131,005 40.300 0.92%
2021-12-29 0 49.15 49.15 49.20 48.90 49.40 2,322,428 114,197,083 49.171 39.94 39.94 39.98 39.73 40.14 2,858,106 39.956 0.00%
2021-12-28 0 49.15 49.10 49.15 47.95 49.90 7,012,435 344,114,847 49.072 39.94 39.90 39.94 38.96 40.55 8,629,883 39.875 2.93%
2021-12-24 0 47.75 47.75 47.80 46.65 48.10 3,929,524 186,446,130 47.448 38.80 38.80 38.84 37.91 39.08 4,835,885 38.555 3.35%
2021-12-23 0 46.20 46.15 46.20 45.95 46.85 8,735,794 404,667,508 46.323 37.54 37.50 37.54 37.34 38.07 10,750,742 37.641 -1.49%
2021-12-22 0 46.90 46.85 46.90 46.50 47.35 2,962,752 138,686,168 46.810 38.11 38.07 38.11 37.78 38.48 3,646,123 38.037 -1.37%
2021-12-21 0 47.55 47.50 47.55 47.15 47.85 2,764,185 131,597,781 47.608 38.64 38.60 38.64 38.31 38.88 3,401,756 38.685 0.63%
2021-12-20 0 47.25 47.20 47.25 46.75 47.50 5,204,590 245,768,105 47.221 38.39 38.35 38.39 37.99 38.60 6,405,051 38.371 0.00%
2021-12-17 0 47.25 47.25 47.30 46.70 47.45 6,420,576 303,350,605 47.247 38.39 38.39 38.43 37.95 38.56 7,901,509 38.391 0.96%
2021-12-16 0 46.80 46.80 46.85 46.10 47.15 5,032,696 235,233,539 46.741 38.03 38.03 38.07 37.46 38.31 6,193,509 37.981 0.54%
2021-12-15 0 46.55 46.55 46.60 46.10 46.80 3,727,810 173,692,317 46.594 37.83 37.83 37.87 37.46 38.03 4,587,645 37.861 1.42%
2021-12-14 0 45.90 45.90 45.95 45.40 46.10 4,605,080 211,364,743 45.898 37.30 37.30 37.34 36.89 37.46 5,667,261 37.296 -0.43%
2021-12-13 0 46.10 46.10 46.25 46.10 47.10 6,269,183 290,282,940 46.303 37.46 37.46 37.58 37.46 38.27 7,715,197 37.625 -1.39%
2021-12-10 0 46.75 46.70 46.75 46.25 47.25 3,945,842 184,968,314 46.877 37.99 37.95 37.99 37.58 38.39 4,855,967 38.091 0.43%
2021-12-09 0 46.55 46.50 46.55 46.35 46.85 4,499,997 209,288,331 46.509 37.83 37.78 37.83 37.66 38.07 5,537,940 37.792 0.65%
2021-12-08 0 46.25 46.25 46.30 45.75 46.50 4,388,055 202,529,730 46.155 37.58 37.58 37.62 37.18 37.78 5,400,179 37.504 0.22%
2021-12-07 0 46.15 46.15 46.20 45.65 46.50 5,991,018 275,893,838 46.051 37.50 37.50 37.54 37.09 37.78 7,372,872 37.420 1.10%
2021-12-06 0 45.65 45.65 45.70 45.15 46.30 4,577,394 209,313,775 45.728 37.09 37.09 37.13 36.69 37.62 5,633,189 37.157 0.11%
2021-12-03 0 45.60 45.60 45.65 44.95 45.85 5,402,961 246,009,369 45.532 37.05 37.05 37.09 36.53 37.26 6,649,177 36.998 1.22%
2021-12-02 0 45.05 45.05 45.10 44.55 45.45 3,153,229 142,094,387 45.063 36.61 36.61 36.65 36.20 36.93 3,880,535 36.617 0.22%
2021-12-01 0 44.95 44.90 44.95 44.40 45.60 5,808,819 261,491,782 45.016 36.53 36.48 36.53 36.08 37.05 7,148,648 36.579 0.78%
2021-11-30 0 44.60 44.60 44.65 44.15 45.70 14,004,988 625,336,254 44.651 36.24 36.24 36.28 35.88 37.13 17,235,298 36.282 -1.55%
2021-11-29 0 45.30 45.30 45.35 45.20 46.05 6,369,071 289,608,930 45.471 36.81 36.81 36.85 36.73 37.42 7,838,124 36.949 -2.58%
2021-11-26 0 46.50 46.50 46.55 46.40 47.10 3,462,849 161,535,361 46.648 37.78 37.78 37.83 37.70 38.27 4,261,570 37.905 -1.38%
2021-11-25 0 47.15 47.10 47.15 46.80 47.75 2,118,962 99,711,745 47.057 38.31 38.27 38.31 38.03 38.80 2,607,710 38.237 -1.26%
2021-11-24 0 47.75 47.70 47.75 47.50 48.25 3,685,002 176,019,751 47.767 38.80 38.76 38.80 38.60 39.21 4,534,963 38.814 0.63%
2021-11-23 0 47.45 47.45 47.50 46.10 47.75 6,486,155 306,909,383 47.318 38.56 38.56 38.60 37.46 38.80 7,982,214 38.449 3.38%
2021-11-22 0 45.90 45.90 45.95 45.70 46.50 4,942,666 226,638,528 45.854 37.30 37.30 37.34 37.13 37.78 6,082,713 37.259 0.22%
2021-11-19 0 45.80 45.80 45.85 45.60 46.15 6,304,140 288,795,033 45.810 37.22 37.22 37.26 37.05 37.50 7,758,217 37.224 -0.22%
2021-11-18 0 45.90 45.85 45.90 45.75 46.25 5,142,086 236,480,437 45.989 37.30 37.26 37.30 37.18 37.58 6,328,130 37.370 -0.97%
2021-11-17 0 46.35 46.30 46.35 46.15 46.65 4,832,720 223,994,319 46.350 37.66 37.62 37.66 37.50 37.91 5,947,407 37.663 -0.64%
2021-11-16 0 46.65 46.65 46.70 46.45 47.10 3,644,885 170,299,025 46.723 37.91 37.91 37.95 37.74 38.27 4,485,593 37.966 0.00%
2021-11-15 0 46.65 46.60 46.65 45.55 46.70 5,505,571 254,773,245 46.276 37.91 37.87 37.91 37.01 37.95 6,775,454 37.602 1.74%
2021-11-12 0 45.85 45.85 46.00 45.85 48.25 17,679,591 819,226,795 46.337 37.26 37.26 37.38 37.26 39.21 21,757,464 37.653 -4.58%
2021-11-11 0 48.05 48.05 48.10 47.55 48.40 3,755,594 180,320,430 48.014 39.04 39.04 39.08 38.64 39.33 4,621,838 39.015 0.31%
2021-11-10 0 47.90 47.90 48.00 47.50 48.30 4,358,385 208,743,049 47.895 38.92 38.92 39.00 38.60 39.25 5,363,665 38.918 -0.21%
2021-11-09 0 48.00 48.00 48.05 47.80 48.35 1,597,916 76,695,579 47.997 39.00 39.00 39.04 38.84 39.29 1,966,482 39.001 -0.41%
2021-11-08 0 48.20 48.20 48.25 47.90 48.55 2,361,472 113,954,387 48.256 39.17 39.17 39.21 38.92 39.45 2,906,156 39.211 0.84%
2021-11-05 0 47.80 47.80 47.85 47.50 48.25 3,501,960 167,502,594 47.831 38.84 38.84 38.88 38.60 39.21 4,309,702 38.866 -0.83%
2021-11-04 0 48.20 48.15 48.20 47.75 48.50 2,571,261 123,635,577 48.084 39.17 39.13 39.17 38.80 39.41 3,164,333 39.072 0.42%
2021-11-03 0 48.00 47.95 48.00 47.80 48.45 2,966,969 142,656,630 48.082 39.00 38.96 39.00 38.84 39.37 3,651,313 39.070 0.31%
2021-11-02 0 47.85 47.85 47.90 47.45 48.20 4,717,814 225,650,239 47.829 38.88 38.88 38.92 38.56 39.17 5,805,998 38.865 0.21%
2021-11-01 0 47.75 47.70 47.75 47.10 48.15 2,712,749 129,103,151 47.591 38.80 38.76 38.80 38.27 39.13 3,338,456 38.672 -0.62%
2021-10-29 0 48.05 48.05 48.15 48.00 48.45 4,343,294 209,042,042 48.130 39.04 39.04 39.13 39.00 39.37 5,345,093 39.109 0.31%
2021-10-28 0 47.90 47.80 47.90 47.15 47.95 2,734,697 130,719,069 47.800 38.92 38.84 38.92 38.31 38.96 3,365,466 38.841 0.31%
2021-10-27 0 47.75 47.75 47.80 47.65 48.10 2,413,829 115,395,208 47.806 38.80 38.80 38.84 38.72 39.08 2,970,589 38.846 0.32%
2021-10-26 0 47.60 47.55 47.60 47.20 47.75 2,437,313 115,787,892 47.506 38.68 38.64 38.68 38.35 38.80 2,999,490 38.603 0.53%
2021-10-25 0 47.35 47.30 47.35 47.05 47.90 2,668,053 126,348,461 47.356 38.48 38.43 38.48 38.23 38.92 3,283,451 38.480 -0.84%
2021-10-22 0 47.75 47.75 47.80 47.20 48.10 3,846,726 183,522,624 47.709 38.80 38.80 38.84 38.35 39.08 4,733,990 38.767 0.84%
2021-10-21 0 47.35 47.35 47.40 46.95 47.50 3,452,576 163,296,149 47.297 38.48 38.48 38.52 38.15 38.60 4,248,927 38.432 0.85%
2021-10-20 0 46.95 46.85 46.95 46.55 47.10 2,324,903 108,926,280 46.852 38.15 38.07 38.15 37.83 38.27 2,861,152 38.071 0.64%
2021-10-19 0 46.65 46.60 46.65 46.35 47.00 1,681,989 78,428,709 46.629 37.91 37.87 37.91 37.66 38.19 2,069,947 37.889 0.21%
2021-10-18 0 46.55 46.55 46.60 46.25 46.80 3,796,602 176,694,063 46.540 37.83 37.83 37.87 37.58 38.03 4,672,304 37.817 0.00%
2021-10-15 0 46.55 46.50 46.55 45.05 46.60 6,261,904 287,880,297 45.973 37.83 37.78 37.83 36.61 37.87 7,706,239 37.357 2.20%
2021-10-12 0 45.55 45.50 45.55 45.00 46.05 3,341,049 152,023,302 45.502 37.01 36.97 37.01 36.57 37.42 4,111,676 36.974 0.33%
2021-10-11 0 45.40 45.30 45.40 44.80 45.60 6,301,339 284,917,026 45.215 36.89 36.81 36.89 36.40 37.05 7,754,770 36.741 -0.33%
2021-10-08 0 45.55 45.50 45.55 44.80 45.65 4,632,308 210,057,485 45.346 37.01 36.97 37.01 36.40 37.09 5,700,770 36.847 0.11%
2021-10-07 0 45.50 45.50 45.55 44.90 46.10 4,696,294 214,321,348 45.636 36.97 36.97 37.01 36.48 37.46 5,779,514 37.083 1.22%
2021-10-06 0 44.95 44.90 44.95 44.35 45.50 4,032,059 181,145,252 44.926 36.53 36.48 36.53 36.04 36.97 4,962,071 36.506 -0.11%
2021-10-05 0 45.00 44.95 45.00 44.20 45.20 2,901,357 130,229,553 44.886 36.57 36.53 36.57 35.92 36.73 3,570,567 36.473 0.56%
2021-10-04 0 44.75 44.75 44.85 43.75 44.95 4,567,425 203,166,222 44.482 36.36 36.36 36.44 35.55 36.53 5,620,921 36.145 -0.78%
2021-09-30 0 45.10 45.05 45.10 44.95 45.70 6,596,436 298,688,689 45.280 36.65 36.61 36.65 36.53 37.13 8,117,932 36.794 -0.88%
2021-09-29 0 45.50 45.45 45.50 43.75 45.65 8,116,484 365,777,290 45.066 36.97 36.93 36.97 35.55 37.09 9,988,586 36.620 2.94%
2021-09-28 0 44.20 44.05 44.20 42.85 44.20 7,315,617 320,754,119 43.845 35.92 35.79 35.92 34.82 35.92 9,002,995 35.627 2.55%
2021-09-27 0 43.10 43.05 43.10 42.70 43.70 5,654,399 244,175,135 43.183 35.02 34.98 35.02 34.70 35.51 6,958,610 35.090 1.06%
2021-09-24 0 42.65 42.65 42.70 42.40 43.55 6,403,975 274,474,582 42.860 34.66 34.66 34.70 34.45 35.39 7,881,079 34.827 -2.63%
2021-09-23 0 43.80 43.80 43.85 43.15 44.60 8,179,943 357,037,414 43.648 35.59 35.59 35.63 35.06 36.24 10,066,682 35.467 0.57%
2021-09-21 0 43.55 43.55 43.60 41.35 43.85 15,308,010 655,791,032 42.840 35.39 35.39 35.43 33.60 35.63 18,838,868 34.811 4.06%
2021-09-20 0 41.85 41.80 41.85 41.65 44.55 25,486,586 1,083,133,844 42.498 34.01 33.97 34.01 33.84 36.20 31,365,175 34.533 -9.32%
2021-09-17 0 46.15 46.10 46.15 44.70 46.15 42,996,219 1,972,115,150 45.867 37.50 37.46 37.50 36.32 37.50 52,913,480 37.271 0.22%
2021-09-16 0 46.05 46.00 46.05 45.55 47.85 15,235,605 703,825,485 46.196 37.42 37.38 37.42 37.01 38.88 18,749,762 37.538 -3.76%
2021-09-15 0 47.85 47.85 47.90 47.70 49.00 7,292,614 351,512,705 48.201 38.88 38.88 38.92 38.76 39.82 8,974,686 39.167 -2.25%
2021-09-14 0 48.95 48.95 49.00 48.95 49.80 9,827,857 485,271,753 49.377 39.78 39.78 39.82 39.78 40.47 12,094,694 40.123 -0.61%
2021-09-13 0 49.25 49.25 49.30 48.40 49.25 6,135,057 299,347,774 48.793 40.02 40.02 40.06 39.33 40.02 7,550,134 39.648 0.92%
2021-09-10 0 48.80 48.80 48.85 48.15 48.95 6,221,636 301,749,593 48.500 39.65 39.65 39.69 39.13 39.78 7,656,683 39.410 1.77%
2021-09-09 0 47.95 47.95 48.00 47.20 48.20 7,362,510 350,291,656 47.578 38.96 38.96 39.00 38.35 39.17 9,060,704 38.661 -0.10%
2021-09-08 0 48.00 48.00 48.05 47.75 48.30 7,124,088 342,138,747 48.026 39.00 39.00 39.04 38.80 39.25 8,767,289 39.024 0.21%
2021-09-07 0 47.90 47.90 47.95 47.55 48.40 7,182,826 343,509,589 47.824 38.92 38.92 38.96 38.64 39.33 8,839,575 38.860 -1.03%
2021-09-06 0 48.40 48.40 48.45 48.30 49.20 8,732,621 426,869,437 48.882 39.33 39.33 39.37 39.25 39.98 10,746,837 39.720 -0.98%
2021-09-03 0 49.70 49.65 49.70 49.55 50.60 11,862,516 591,168,329 49.835 39.72 39.68 39.72 39.60 40.44 14,843,560 39.827 -0.90%
2021-09-02 0 50.15 50.15 50.20 50.00 51.25 13,772,045 693,793,368 50.377 40.08 40.08 40.12 39.96 40.96 17,232,952 40.260 -1.86%
2021-09-01 0 51.10 51.05 51.10 50.60 51.40 3,624,569 185,267,177 51.114 40.84 40.80 40.84 40.44 41.08 4,535,421 40.849 0.79%
2021-08-31 0 50.70 50.70 50.80 50.70 51.30 10,616,340 539,538,538 50.822 40.52 40.52 40.60 40.52 41.00 13,284,220 40.615 -0.59%
2021-08-30 0 51.00 50.95 51.00 50.40 51.20 4,301,182 218,487,947 50.797 40.76 40.72 40.76 40.28 40.92 5,382,067 40.596 0.49%
2021-08-27 0 50.75 50.70 50.75 50.10 51.00 4,261,191 216,079,188 50.709 40.56 40.52 40.56 40.04 40.76 5,332,026 40.525 0.20%
2021-08-26 0 50.65 50.65 50.70 50.55 51.15 6,658,682 338,158,195 50.785 40.48 40.48 40.52 40.40 40.88 8,332,005 40.585 -0.59%
2021-08-25 0 50.95 50.95 51.00 50.40 51.15 5,494,205 279,035,206 50.787 40.72 40.72 40.76 40.28 40.88 6,874,896 40.588 0.89%
2021-08-24 0 50.50 50.45 50.50 50.45 51.40 6,063,862 308,389,047 50.857 40.36 40.32 40.36 40.32 41.08 7,587,707 40.643 -1.17%
2021-08-23 0 51.10 51.05 51.10 51.10 51.90 4,490,527 230,822,919 51.402 40.84 40.80 40.84 40.84 41.48 5,618,994 41.079 -0.39%
2021-08-20 0 51.30 51.25 51.30 51.25 52.25 6,972,003 359,350,345 51.542 41.00 40.96 41.00 40.96 41.76 8,724,063 41.191 -1.35%
2021-08-19 0 52.00 52.00 52.05 51.50 52.20 3,818,884 198,214,388 51.904 41.56 41.56 41.60 41.16 41.72 4,778,567 41.480 0.10%
2021-08-18 0 51.95 51.90 51.95 51.65 52.30 3,364,396 174,711,321 51.930 41.52 41.48 41.52 41.28 41.80 4,209,867 41.500 0.48%
2021-08-17 0 51.70 51.70 51.75 51.70 52.40 3,186,089 165,155,403 51.836 41.32 41.32 41.36 41.32 41.88 3,986,751 41.426 -0.58%
2021-08-16 0 52.00 52.00 52.10 51.40 52.30 3,482,681 180,981,931 51.966 41.56 41.56 41.64 41.08 41.80 4,357,877 41.530 0.10%
2021-08-13 0 51.95 51.90 51.95 51.25 52.05 3,150,877 162,874,104 51.692 41.52 41.48 41.52 40.96 41.60 3,942,691 41.310 0.87%
2021-08-12 0 51.50 51.50 51.55 51.20 51.70 2,363,573 121,675,339 51.479 41.16 41.16 41.20 40.92 41.32 2,957,538 41.141 0.29%
2021-08-11 0 51.35 51.35 51.45 51.25 52.40 4,016,882 207,428,586 51.639 41.04 41.04 41.12 40.96 41.88 5,026,322 41.268 0.10%
2021-08-10 0 51.30 51.25 51.30 51.05 52.25 6,594,130 339,165,330 51.434 41.00 40.96 41.00 40.80 41.76 8,251,231 41.105 -1.91%
2021-08-09 0 52.30 52.25 52.30 52.10 52.75 3,138,958 164,357,033 52.360 41.80 41.76 41.80 41.64 42.16 3,927,776 41.845 -0.19%
2021-08-06 0 52.40 52.40 52.50 51.55 52.75 4,511,895 236,447,638 52.405 41.88 41.88 41.96 41.20 42.16 5,645,732 41.881 -0.19%
2021-08-05 0 52.50 52.45 52.50 52.15 53.20 5,251,274 275,681,011 52.498 41.96 41.92 41.96 41.68 42.52 6,570,916 41.955 -1.69%
2021-08-04 0 53.40 53.35 53.45 53.20 53.90 3,767,430 201,719,147 53.543 42.68 42.64 42.72 42.52 43.08 4,714,183 42.790 -0.37%
2021-08-03 0 53.60 53.60 53.65 53.00 54.00 2,265,583 121,209,992 53.501 42.84 42.84 42.88 42.36 43.16 2,834,923 42.756 -0.37%
2021-08-02 0 53.80 53.75 53.80 52.95 53.80 2,723,009 145,792,604 53.541 43.00 42.96 43.00 42.32 43.00 3,407,300 42.788 1.61%
2021-07-30 0 52.95 52.90 52.95 52.70 53.70 6,147,040 326,521,480 53.119 42.32 42.28 42.32 42.12 42.92 7,691,788 42.451 -0.28%
2021-07-29 0 53.10 53.05 53.10 52.80 53.85 3,427,232 182,143,909 53.146 42.44 42.40 42.44 42.20 43.04 4,288,493 42.473 -0.56%
2021-07-28 0 53.40 53.35 53.40 53.25 55.00 6,462,022 348,264,272 53.894 42.68 42.64 42.68 42.56 43.95 8,085,924 43.070 -0.84%
2021-07-27 0 53.85 53.80 53.85 53.20 55.65 9,605,977 523,494,778 54.497 43.04 43.00 43.04 42.52 44.47 12,019,954 43.552 1.22%
2021-07-26 0 53.20 53.20 53.30 52.80 53.65 6,770,687 360,809,386 53.290 42.52 42.52 42.60 42.20 42.88 8,472,157 42.588 0.09%
2021-07-23 0 53.15 53.15 53.20 52.80 53.40 2,416,086 128,344,841 53.121 42.48 42.48 42.52 42.20 42.68 3,023,247 42.453 -0.28%
2021-07-22 0 53.30 53.25 53.30 52.70 53.65 5,022,135 267,444,290 53.253 42.60 42.56 42.60 42.12 42.88 6,284,195 42.558 0.57%
2021-07-21 0 53.00 53.00 53.05 53.00 53.85 3,291,364 175,301,952 53.261 42.36 42.36 42.40 42.36 43.04 4,118,482 42.565 -0.38%
2021-07-20 0 53.20 53.15 53.20 52.95 53.60 3,064,467 163,116,507 53.228 42.52 42.48 42.52 42.32 42.84 3,834,566 42.538 -0.37%
2021-07-19 0 53.40 53.35 53.40 53.05 53.90 2,521,571 134,968,600 53.526 42.68 42.64 42.68 42.40 43.08 3,155,240 42.776 -0.56%
2021-07-16 0 53.70 53.70 53.80 53.50 54.35 4,611,582 248,054,966 53.790 42.92 42.92 43.00 42.76 43.43 5,770,470 42.987 -0.83%
2021-07-15 0 54.15 54.10 54.15 52.80 54.60 4,753,767 257,666,521 54.203 43.28 43.24 43.28 42.20 43.63 5,948,386 43.317 2.27%
2021-07-14 0 52.95 52.95 53.00 52.80 54.15 4,285,444 227,706,890 53.135 42.32 42.32 42.36 42.20 43.28 5,362,374 42.464 -2.31%
2021-07-13 0 54.20 54.20 54.25 53.90 54.65 3,794,354 206,163,615 54.334 43.31 43.31 43.35 43.08 43.67 4,747,873 43.422 0.37%
2021-07-12 0 54.00 53.85 54.00 52.90 54.00 4,321,012 231,824,740 53.651 43.16 43.04 43.16 42.28 43.16 5,406,880 42.876 2.08%
2021-07-09 0 52.90 52.90 52.95 52.55 54.65 8,151,806 434,548,855 53.307 42.28 42.28 42.32 42.00 43.67 10,200,350 42.601 -3.47%
2021-07-08 0 54.80 54.80 54.85 54.80 56.05 8,243,716 456,130,175 55.331 43.79 43.79 43.83 43.79 44.79 10,315,357 44.219 -0.54%
2021-07-07 0 55.10 55.00 55.10 53.80 55.20 5,756,698 314,102,788 54.563 44.03 43.95 44.03 43.00 44.11 7,203,353 43.605 1.29%
2021-07-06 0 54.40 54.40 54.45 54.05 54.80 3,212,599 174,956,412 54.460 43.47 43.47 43.51 43.20 43.79 4,019,923 43.522 0.18%
2021-07-05 0 54.30 54.30 54.40 54.05 55.00 3,736,973 204,150,578 54.630 43.39 43.39 43.47 43.20 43.95 4,676,072 43.659 0.84%
2021-07-02 0 53.85 53.85 53.90 53.50 54.10 5,153,779 277,081,242 53.763 43.04 43.04 43.08 42.76 43.24 6,448,921 42.966 0.47%
2021-06-30 0 53.60 53.60 53.65 53.60 54.10 6,727,358 361,723,130 53.769 42.84 42.84 42.88 42.84 43.24 8,417,939 42.971 -0.19%
2021-06-29 0 53.70 53.70 53.75 53.25 53.95 6,098,846 327,730,427 53.737 42.92 42.92 42.96 42.56 43.12 7,631,483 42.945 0.19%
2021-06-28 0 53.60 53.55 53.60 53.05 54.00 5,985,551 320,064,395 53.473 42.84 42.80 42.84 42.40 43.16 7,489,717 42.734 0.56%
2021-06-25 0 53.30 53.25 53.30 53.10 53.60 5,095,714 271,664,914 53.312 42.60 42.56 42.60 42.44 42.84 6,376,264 42.606 0.00%
2021-06-24 0 53.30 53.25 53.30 53.00 53.90 4,049,807 216,217,565 53.390 42.60 42.56 42.60 42.36 43.08 5,067,521 42.667 -0.93%
2021-06-23 0 53.80 53.75 53.80 52.70 53.90 6,466,150 345,747,322 53.470 43.00 42.96 43.00 42.12 43.08 8,091,090 42.732 1.99%
2021-06-22 0 52.75 52.70 52.75 52.10 53.10 4,609,423 243,263,681 52.775 42.16 42.12 42.16 41.64 42.44 5,767,768 42.176 0.67%
2021-06-21 0 52.40 52.35 52.40 52.10 52.65 11,333,450 596,220,479 52.607 41.88 41.84 41.88 41.64 42.08 14,181,540 42.042 -0.95%
2021-06-18 0 52.90 52.85 52.90 51.90 52.90 16,916,749 891,783,799 52.716 42.28 42.24 42.28 41.48 42.28 21,167,918 42.129 1.54%
2021-06-17 0 52.10 52.05 52.10 51.50 52.70 10,872,777 567,173,259 52.165 41.64 41.60 41.64 41.16 42.12 13,605,100 41.688 0.29%
2021-06-16 0 51.95 51.85 51.95 51.60 52.10 15,943,873 828,275,414 51.949 41.52 41.44 41.52 41.24 41.64 19,950,559 41.516 -0.10%
2021-06-15 0 52.00 51.95 52.00 51.65 53.10 16,587,151 862,575,968 52.003 41.56 41.52 41.56 41.28 42.44 20,755,493 41.559 -1.05%
2021-06-11 0 52.55 52.55 52.60 52.25 53.25 6,689,253 351,637,418 52.568 42.00 42.00 42.04 41.76 42.56 8,370,258 42.010 -0.10%
2021-06-10 0 52.60 52.55 52.60 51.50 53.15 10,790,350 566,972,645 52.544 42.04 42.00 42.04 41.16 42.48 13,501,959 41.992 1.94%
2021-06-09 0 51.60 51.55 51.60 51.10 51.70 8,972,040 462,076,918 51.502 41.24 41.20 41.24 40.84 41.32 11,226,709 41.159 0.19%
2021-06-08 0 51.50 51.50 51.55 51.40 52.20 12,425,983 641,407,735 51.618 41.16 41.16 41.20 41.08 41.72 15,548,625 41.252 0.49%
2021-06-07 0 51.25 51.25 51.30 50.50 51.40 6,063,450 309,823,878 51.097 40.96 40.96 41.00 40.36 41.08 7,587,192 40.835 0.59%
2021-06-04 0 50.95 50.85 50.95 50.25 50.95 17,660,950 895,236,206 50.690 40.72 40.64 40.72 40.16 40.72 22,099,137 40.510 1.09%
2021-06-03 0 50.40 50.40 50.45 50.15 50.90 11,492,126 579,249,477 50.404 40.28 40.28 40.32 40.08 40.68 14,380,091 40.281 -0.98%
2021-06-02 0 50.90 50.60 50.90 49.70 50.90 41,191,731 2,084,012,329 50.593 40.68 40.44 40.68 39.72 40.68 51,543,190 40.432 2.00%
2021-06-01 0 49.90 49.85 49.90 49.60 51.40 19,148,262 956,268,690 49.940 39.88 39.84 39.88 39.64 41.08 23,960,209 39.911 -2.92%
2021-05-31 0 51.40 51.40 51.50 51.40 52.80 6,443,130 333,937,038 51.828 41.08 41.08 41.16 41.08 42.20 8,062,285 41.420 -2.65%
2021-05-28 0 52.80 52.80 52.85 51.00 53.05 25,945,966 1,340,496,944 51.665 42.20 42.20 42.24 40.76 42.40 32,466,173 41.289 6.02%
2021-05-27 0 49.80 49.80 49.85 49.20 50.10 25,793,562 1,284,297,069 49.791 39.80 39.80 39.84 39.32 40.04 32,275,469 39.792 -0.30%
2021-05-26 0 49.95 49.90 49.95 49.50 50.30 12,284,335 613,265,163 49.923 39.92 39.88 39.92 39.56 40.20 15,371,381 39.897 0.91%
2021-05-25 0 49.50 49.50 49.55 49.25 49.75 9,642,747 477,380,743 49.507 39.56 39.56 39.60 39.36 39.76 12,065,964 39.564 0.51%
2021-05-24 0 49.25 49.25 49.30 48.55 49.30 5,470,075 268,673,241 49.117 39.36 39.36 39.40 38.80 39.40 6,844,702 39.253 0.51%
2021-05-21 0 49.00 48.75 49.00 48.55 49.00 6,201,847 302,727,022 48.812 39.16 38.96 39.16 38.80 39.16 7,760,368 39.009 0.82%
2021-05-20 0 48.60 48.60 48.65 48.50 48.95 10,696,878 521,308,934 48.735 38.84 38.84 38.88 38.76 39.12 13,384,997 38.947 -0.10%
2021-05-18 0 48.65 48.65 48.70 48.65 49.50 9,433,511 461,721,682 48.945 38.88 38.88 38.92 38.88 39.56 11,804,147 39.115 0.12%
2021-05-17 0 50.05 50.05 50.10 49.70 50.20 5,825,131 290,817,803 49.925 38.83 38.83 38.87 38.56 38.95 7,507,998 38.734 0.20%
2021-05-14 0 49.95 49.90 49.95 49.55 50.40 5,733,124 285,641,862 49.823 38.75 38.72 38.75 38.44 39.10 7,389,410 38.656 1.11%
2021-05-13 0 49.40 49.40 49.50 49.30 49.90 3,524,758 174,461,203 49.496 38.33 38.33 38.40 38.25 38.72 4,543,052 38.402 -1.10%
2021-05-12 0 49.95 49.90 49.95 49.05 49.95 7,488,234 370,684,087 49.502 38.75 38.72 38.75 38.06 38.75 9,651,567 38.407 0.40%
2021-05-11 0 49.75 49.75 49.80 49.60 50.50 8,293,884 413,675,532 49.877 38.60 38.60 38.64 38.48 39.18 10,689,968 38.698 -1.49%
2021-05-10 0 50.50 50.40 50.50 49.85 50.50 6,326,538 317,656,653 50.210 39.18 39.10 39.18 38.68 39.18 8,154,260 38.956 1.10%
2021-05-07 0 49.95 49.85 49.95 49.20 49.95 5,118,289 254,391,564 49.703 38.75 38.68 38.75 38.17 38.75 6,596,951 38.562 0.91%
2021-05-06 0 49.50 49.35 49.50 48.90 49.65 5,322,022 261,865,224 49.204 38.40 38.29 38.40 37.94 38.52 6,859,542 38.175 0.92%
2021-05-05 0 49.05 49.00 49.05 48.85 49.45 4,351,388 213,738,837 49.120 38.06 38.02 38.06 37.90 38.37 5,608,494 38.110 -0.51%
2021-05-04 0 49.30 49.25 49.30 48.75 49.30 4,056,291 198,983,257 49.056 38.25 38.21 38.25 37.82 38.25 5,228,144 38.060 1.86%
2021-05-03 0 48.40 48.40 48.45 48.20 49.00 4,144,224 200,520,601 48.386 37.55 37.55 37.59 37.40 38.02 5,341,481 37.540 -0.72%
2021-04-30 0 48.75 48.70 48.75 48.30 49.05 6,929,730 336,749,593 48.595 37.82 37.78 37.82 37.47 38.06 8,931,713 37.703 -0.61%
2021-04-29 0 49.05 49.00 49.05 48.60 49.35 7,865,040 385,100,624 48.964 38.06 38.02 38.06 37.71 38.29 10,137,232 37.989 0.93%
2021-04-28 0 48.60 48.55 48.60 47.80 48.60 6,345,775 306,792,159 48.346 37.71 37.67 37.71 37.09 37.71 8,179,054 37.509 -0.10%
2021-04-27 0 48.65 48.50 48.65 48.35 48.70 3,768,709 182,873,340 48.524 37.75 37.63 37.75 37.51 37.78 4,857,480 37.648 0.72%
2021-04-26 0 48.30 48.30 48.35 48.15 48.50 1,726,959 83,407,301 48.297 37.47 37.47 37.51 37.36 37.63 2,225,873 37.472 -0.41%
2021-04-23 0 48.50 48.45 48.50 48.20 48.70 3,337,283 161,487,338 48.389 37.63 37.59 37.63 37.40 37.78 4,301,416 37.543 -0.21%
2021-04-22 0 48.60 48.55 48.60 48.25 48.90 4,206,919 204,334,694 48.571 37.71 37.67 37.71 37.44 37.94 5,422,288 37.684 0.21%
2021-04-21 0 48.50 48.50 48.55 47.90 48.60 4,365,916 211,222,955 48.380 37.63 37.63 37.67 37.16 37.71 5,627,219 37.536 -0.51%
2021-04-20 0 48.75 48.65 48.75 47.70 48.80 6,795,455 329,967,142 48.557 37.82 37.75 37.82 37.01 37.86 8,758,646 37.673 2.09%
2021-04-19 0 47.75 47.75 47.80 47.70 48.25 5,386,983 258,035,965 47.900 37.05 37.05 37.09 37.01 37.44 6,943,270 37.163 -0.93%
2021-04-16 0 48.20 48.20 48.25 47.70 48.50 4,525,738 217,956,231 48.159 37.40 37.40 37.44 37.01 37.63 5,833,213 37.365 0.10%
2021-04-15 0 48.15 48.15 48.20 47.50 48.75 8,266,310 398,067,463 48.155 37.36 37.36 37.40 36.85 37.82 10,654,427 37.362 2.23%
2021-04-14 0 47.10 47.10 47.20 47.00 47.75 6,451,506 304,864,666 47.255 36.54 36.54 36.62 36.47 37.05 8,315,331 36.663 -0.42%
2021-04-13 0 47.30 47.25 47.30 47.10 47.90 3,892,616 184,515,928 47.402 36.70 36.66 36.70 36.54 37.16 5,017,184 36.777 0.00%
2021-04-12 0 47.30 47.20 47.30 47.00 47.80 4,720,044 222,958,987 47.237 36.70 36.62 36.70 36.47 37.09 6,083,654 36.649 -0.94%
2021-04-09 0 47.75 47.75 47.80 47.30 47.95 5,248,415 250,527,541 47.734 37.05 37.05 37.09 36.70 37.20 6,764,670 37.035 0.42%
2021-04-08 0 47.55 47.55 47.60 46.85 47.80 6,492,544 307,960,504 47.433 36.89 36.89 36.93 36.35 37.09 8,368,225 36.801 0.00%
2021-04-07 0 47.55 47.50 47.55 47.20 47.95 7,609,544 362,363,445 47.620 36.89 36.85 36.89 36.62 37.20 9,807,923 36.946 0.96%
2021-04-01 0 47.10 47.05 47.10 46.90 47.80 6,790,683 320,514,760 47.199 36.54 36.50 36.54 36.39 37.09 8,752,495 36.620 -0.21%
2021-03-31 0 47.20 47.20 47.35 47.20 48.15 8,095,267 384,345,213 47.478 36.62 36.62 36.74 36.62 37.36 10,433,971 36.836 -1.46%
2021-03-30 0 47.90 47.90 47.95 47.60 48.40 7,335,198 352,254,591 48.023 37.16 37.16 37.20 36.93 37.55 9,454,319 37.259 0.42%
2021-03-29 0 47.70 47.65 47.70 47.10 48.10 6,585,330 313,725,157 47.640 37.01 36.97 37.01 36.54 37.32 8,487,816 36.962 0.74%
2021-03-26 0 47.35 47.35 47.40 46.95 47.65 9,381,658 443,619,212 47.286 36.74 36.74 36.78 36.43 36.97 12,091,997 36.687 -0.63%
2021-03-25 0 47.65 47.60 47.65 47.25 48.45 6,300,355 301,153,893 47.800 36.97 36.93 36.97 36.66 37.59 8,120,513 37.086 -0.63%
2021-03-24 0 47.95 47.90 47.95 47.35 49.40 11,638,520 556,640,202 47.827 37.20 37.16 37.20 36.74 38.33 15,000,861 37.107 -2.24%
2021-03-23 0 49.05 49.00 49.05 48.80 50.05 10,219,785 502,416,188 49.161 38.06 38.02 38.06 37.86 38.83 13,172,257 38.142 -0.71%
2021-03-22 0 49.40 49.35 49.40 49.20 50.15 12,266,941 608,289,507 49.588 38.33 38.29 38.33 38.17 38.91 15,810,831 38.473 -2.08%
2021-03-19 0 50.45 50.40 50.45 48.55 50.50 31,373,407 1,567,446,534 49.961 39.14 39.10 39.14 37.67 39.18 40,437,110 38.763 7.23%
2021-03-18 0 47.05 47.00 47.05 46.05 47.20 8,535,486 399,808,559 46.841 36.50 36.47 36.50 35.73 36.62 11,001,368 36.342 2.51%
2021-03-17 0 45.90 45.90 45.95 45.30 46.00 5,069,713 231,829,367 45.728 35.61 35.61 35.65 35.15 35.69 6,534,341 35.479 -0.33%
2021-03-16 0 46.05 46.05 46.20 46.00 47.15 5,998,014 277,602,918 46.283 35.73 35.73 35.84 35.69 36.58 7,730,826 35.909 -1.71%
2021-03-15 0 46.85 46.85 46.90 46.05 47.10 7,400,841 344,879,245 46.600 36.35 36.35 36.39 35.73 36.54 9,538,927 36.155 1.08%
2021-03-12 0 46.35 46.35 46.40 46.05 47.20 11,759,813 547,270,880 46.537 35.96 35.96 36.00 35.73 36.62 15,157,195 36.106 -0.75%
2021-03-11 0 46.70 46.65 46.70 45.90 46.80 8,734,546 406,306,190 46.517 36.23 36.19 36.23 35.61 36.31 11,257,936 36.091 0.32%
2021-03-10 0 46.55 46.50 46.55 46.10 47.25 9,178,724 426,617,024 46.479 36.12 36.08 36.12 35.77 36.66 11,830,436 36.061 -0.11%
2021-03-09 0 46.60 46.50 46.60 45.95 47.30 13,764,987 639,353,895 46.448 36.15 36.08 36.15 35.65 36.70 17,741,659 36.037 2.08%
2021-03-08 0 45.65 45.65 45.70 45.35 46.25 10,579,091 485,369,076 45.880 35.42 35.42 35.46 35.19 35.88 13,635,365 35.596 -0.76%
2021-03-05 0 46.00 45.90 46.00 45.35 46.10 6,183,196 283,177,446 45.798 35.69 35.61 35.69 35.19 35.77 7,969,507 35.533 -0.33%
2021-03-04 0 46.15 46.10 46.15 45.30 46.80 10,108,558 465,630,478 46.063 35.81 35.77 35.81 35.15 36.31 13,028,897 35.738 0.54%
2021-03-03 0 45.90 45.85 45.90 45.15 46.40 7,947,693 364,467,908 45.858 35.61 35.57 35.61 35.03 36.00 10,243,763 35.579 2.23%
2021-03-02 0 44.90 44.80 44.90 44.25 45.45 9,146,342 409,442,766 44.766 34.84 34.76 34.84 34.33 35.26 11,788,699 34.732 -0.22%
2021-03-01 0 45.00 44.95 45.00 44.85 45.80 12,150,843 549,388,821 45.214 34.91 34.87 34.91 34.80 35.53 15,661,193 35.080 -1.21%
2021-02-26 0 45.55 45.55 45.60 45.30 46.60 15,233,588 699,391,899 45.911 35.34 35.34 35.38 35.15 36.15 19,634,536 35.620 -4.11%
2021-02-25 0 47.50 47.40 47.50 46.50 47.90 17,991,629 851,235,192 47.313 36.85 36.78 36.85 36.08 37.16 23,189,368 36.708 3.37%
2021-02-24 0 45.95 45.90 45.95 45.40 47.20 22,588,163 1,043,553,838 46.199 35.65 35.61 35.65 35.22 36.62 29,113,830 35.844 0.11%
2021-02-23 0 45.90 45.90 45.95 44.00 46.05 23,995,606 1,089,527,933 45.405 35.61 35.61 35.65 34.14 35.73 30,927,880 35.228 4.91%
2021-02-22 0 43.75 43.75 43.80 43.00 44.45 19,829,331 868,963,348 43.822 33.94 33.94 33.98 33.36 34.49 25,557,978 34.000 2.70%
2021-02-19 0 42.60 42.55 42.60 41.40 42.75 13,767,816 581,898,107 42.265 33.05 33.01 33.05 32.12 33.17 17,745,306 32.792 3.27%
2021-02-18 0 41.25 41.20 41.25 40.70 41.80 16,051,491 661,436,626 41.207 32.00 31.97 32.00 31.58 32.43 20,688,729 31.971 0.12%
2021-02-17 0 41.20 41.20 41.25 41.00 41.55 7,190,367 296,358,260 41.216 31.97 31.97 32.00 31.81 32.24 9,267,647 31.978 -1.08%
2021-02-16 0 41.65 41.65 41.70 40.05 42.00 14,001,065 579,348,667 41.379 32.31 32.31 32.35 31.07 32.59 18,045,940 32.104 4.26%
2021-02-11 0 39.95 39.85 39.95 38.90 39.95 6,197,659 245,683,937 39.641 31.00 30.92 31.00 30.18 31.00 7,988,148 30.756 2.30%
2021-02-10 0 39.05 39.00 39.05 38.75 39.30 6,423,404 250,461,005 38.992 30.30 30.26 30.30 30.06 30.49 8,279,110 30.252 0.77%
2021-02-09 0 38.75 38.75 38.80 38.65 39.05 7,192,258 279,281,368 38.831 30.06 30.06 30.10 29.99 30.30 9,270,084 30.127 -0.64%
2021-02-08 0 39.00 38.95 39.00 38.80 39.80 6,874,210 269,984,996 39.275 30.26 30.22 30.26 30.10 30.88 8,860,153 30.472 0.39%
2021-02-05 0 38.85 38.85 38.90 38.70 39.20 9,501,922 369,806,278 38.919 30.14 30.14 30.18 30.03 30.41 12,247,005 30.196 0.52%
2021-02-04 0 38.65 38.60 38.65 38.25 39.10 6,462,159 249,311,190 38.580 29.99 29.95 29.99 29.68 30.34 8,329,062 29.933 0.13%
2021-02-03 0 38.60 38.55 38.60 38.40 39.00 7,647,314 295,244,316 38.608 29.95 29.91 29.95 29.79 30.26 9,856,605 29.954 -1.15%
2021-02-02 0 39.05 39.00 39.05 38.90 39.65 8,272,596 323,310,876 39.082 30.30 30.26 30.30 30.18 30.76 10,662,530 30.322 -0.13%
2021-02-01 0 39.10 39.10 39.15 38.50 39.25 3,935,768 153,440,006 38.986 30.34 30.34 30.37 29.87 30.45 5,072,802 30.248 0.39%
2021-01-29 0 38.95 38.90 38.95 38.80 39.65 10,509,139 410,088,676 39.022 30.22 30.18 30.22 30.10 30.76 13,545,205 30.276 -1.64%
2021-01-28 0 39.60 39.55 39.60 39.20 40.00 7,499,512 295,975,203 39.466 30.72 30.69 30.72 30.41 31.03 9,666,103 30.620 -1.37%
2021-01-27 0 40.15 40.15 40.25 39.90 40.85 7,204,752 289,674,692 40.206 31.15 31.15 31.23 30.96 31.69 9,286,188 31.194 -0.37%
2021-01-26 0 40.30 40.25 40.30 39.90 40.50 4,013,204 161,294,429 40.191 31.27 31.23 31.27 30.96 31.42 5,172,609 31.182 0.12%
2021-01-25 0 40.25 40.20 40.25 39.70 41.20 8,551,697 342,834,142 40.090 31.23 31.19 31.23 30.80 31.97 11,022,262 31.104 -1.23%
2021-01-22 0 40.75 40.70 40.75 40.65 41.90 7,590,639 311,381,650 41.022 31.62 31.58 31.62 31.54 32.51 9,783,557 31.827 -2.40%
2021-01-21 0 41.75 41.70 41.75 41.35 42.40 5,449,564 227,517,088 41.750 32.39 32.35 32.39 32.08 32.90 7,023,930 32.392 0.24%
2021-01-20 0 41.65 41.65 41.70 41.30 42.00 8,528,618 354,799,182 41.601 32.31 32.31 32.35 32.04 32.59 10,992,516 32.276 -1.54%
2021-01-19 0 42.30 42.25 42.30 40.50 42.55 14,514,093 608,096,264 41.897 32.82 32.78 32.82 31.42 33.01 18,707,180 32.506 4.19%
2021-01-18 0 40.60 40.55 40.60 40.25 41.00 4,482,247 181,693,978 40.536 31.50 31.46 31.50 31.23 31.81 5,777,158 31.450 -0.25%
2021-01-15 0 40.70 40.70 40.75 40.45 41.20 6,587,941 268,871,645 40.813 31.58 31.58 31.62 31.38 31.97 8,491,182 31.665 -0.25%
2021-01-14 0 40.80 40.80 40.85 40.70 41.30 5,741,852 234,603,282 40.859 31.65 31.65 31.69 31.58 32.04 7,400,660 31.700 0.00%
2021-01-13 0 40.80 40.80 40.85 40.25 40.95 6,915,955 281,094,704 40.644 31.65 31.65 31.69 31.23 31.77 8,913,958 31.534 0.62%
2021-01-12 0 40.55 40.50 40.55 39.90 41.30 5,896,725 240,286,408 40.749 31.46 31.42 31.46 30.96 32.04 7,600,275 31.615 2.01%
2021-01-11 0 39.75 39.70 39.75 39.50 40.00 5,626,099 223,699,195 39.761 30.84 30.80 30.84 30.65 31.03 7,251,466 30.849 -0.87%
2021-01-08 0 40.10 40.05 40.10 39.55 40.20 5,238,383 209,428,912 39.980 31.11 31.07 31.11 30.69 31.19 6,751,740 31.019 0.50%
2021-01-07 0 39.90 39.90 39.95 39.65 40.20 5,016,803 200,482,948 39.962 30.96 30.96 31.00 30.76 31.19 6,466,146 31.005 -0.37%
2021-01-06 0 40.05 40.00 40.05 39.95 40.80 8,824,711 354,318,654 40.151 31.07 31.03 31.07 31.00 31.65 11,374,149 31.151 -1.60%
2021-01-05 0 40.70 40.60 40.70 39.75 40.70 8,039,172 324,482,613 40.363 31.58 31.50 31.58 30.84 31.58 10,361,670 31.316 1.24%
2021-01-04 0 40.20 40.15 40.20 39.70 40.60 4,799,652 192,987,369 40.209 31.19 31.15 31.19 30.80 31.50 6,186,260 31.196 1.01%
2020-12-31 0 39.80 39.75 39.80 39.60 40.00 4,328,436 172,437,300 39.838 30.88 30.84 30.88 30.72 31.03 5,578,911 30.909 0.25%
2020-12-30 0 39.70 39.65 39.70 39.10 39.70 4,683,824 184,760,357 39.447 30.80 30.76 30.80 30.34 30.80 6,036,970 30.605 1.28%
2020-12-29 0 39.20 39.15 39.20 39.00 39.65 6,449,149 252,589,605 39.166 30.41 30.37 30.41 30.26 30.76 8,312,293 30.387 -1.01%
2020-12-28 0 39.60 39.55 39.60 39.25 39.80 5,691,630 225,429,854 39.607 30.72 30.69 30.72 30.45 30.88 7,335,929 30.730 0.64%
2020-12-24 0 39.35 39.30 39.35 39.00 39.45 4,042,858 158,691,881 39.252 30.53 30.49 30.53 30.26 30.61 5,210,830 30.454 0.25%
2020-12-23 0 39.25 39.20 39.25 38.85 39.25 5,830,418 228,079,645 39.119 30.45 30.41 30.45 30.14 30.45 7,514,812 30.351 0.51%
2020-12-22 0 39.05 39.00 39.05 38.30 39.20 11,135,608 432,925,742 38.878 30.30 30.26 30.30 29.72 30.41 14,352,659 30.163 -2.13%
2020-12-21 0 39.90 39.90 39.95 39.75 40.60 10,483,449 419,517,627 40.017 30.96 30.96 31.00 30.84 31.50 13,512,093 31.048 -1.24%
2020-12-18 0 40.40 40.40 40.55 40.40 41.00 43,394,075 1,758,531,299 40.525 31.34 31.34 31.46 31.34 31.81 55,930,521 31.441 -1.58%
2020-12-17 0 41.05 41.00 41.05 40.85 41.75 8,998,771 369,428,084 41.053 31.85 31.81 31.85 31.69 32.39 11,598,495 31.851 -1.68%
2020-12-16 0 41.75 41.70 41.75 41.60 42.15 5,416,916 226,260,393 41.769 32.39 32.35 32.39 32.28 32.70 6,981,850 32.407 -0.12%
2020-12-15 0 41.80 41.80 41.90 41.55 42.95 7,737,138 324,641,026 41.959 32.43 32.43 32.51 32.24 33.32 9,972,379 32.554 -2.68%
2020-12-14 0 42.95 42.90 42.95 42.60 43.35 6,270,660 269,835,542 43.031 33.32 33.28 33.32 33.05 33.63 8,082,239 33.386 -0.69%
2020-12-11 0 43.25 43.20 43.25 42.90 43.50 8,500,347 367,140,522 43.191 33.56 33.52 33.56 33.28 33.75 10,956,077 33.510 0.46%
2020-12-10 0 43.05 43.05 43.15 42.20 43.25 9,641,829 414,210,843 42.960 33.40 33.40 33.48 32.74 33.56 12,427,331 33.331 0.94%
2020-12-09 0 42.65 42.65 42.70 42.10 43.40 9,426,077 403,878,103 42.847 33.09 33.09 33.13 32.66 33.67 12,149,248 33.243 1.43%
2020-12-08 0 42.05 42.00 42.05 41.40 42.30 9,712,986 407,663,167 41.971 32.62 32.59 32.62 32.12 32.82 12,519,045 32.563 -0.71%
2020-12-07 0 42.35 42.30 42.35 42.15 43.05 6,917,912 293,830,894 42.474 32.86 32.82 32.86 32.70 33.40 8,916,480 32.954 -1.74%
2020-12-04 0 43.10 43.10 43.15 42.90 43.30 6,136,111 264,405,275 43.090 33.44 33.44 33.48 33.28 33.59 7,908,819 33.432 0.23%
2020-12-03 0 43.00 42.90 43.00 42.40 43.15 4,561,601 195,575,637 42.874 33.36 33.28 33.36 32.90 33.48 5,879,437 33.264 -0.12%
2020-12-02 0 43.05 43.00 43.05 42.40 43.20 4,796,207 205,895,815 42.929 33.40 33.36 33.40 32.90 33.52 6,181,820 33.307 0.58%
2020-12-01 0 42.80 42.75 42.80 41.35 43.10 6,915,713 293,981,590 42.509 33.21 33.17 33.21 32.08 33.44 8,913,646 32.981 0.82%
2020-11-30 0 42.45 42.45 42.50 42.45 43.85 11,373,031 485,279,450 42.669 32.94 32.94 32.97 32.94 34.02 14,658,673 33.105 -2.97%
2020-11-27 0 43.75 43.70 43.75 43.00 44.10 4,604,740 201,447,392 43.748 33.94 33.90 33.94 33.36 34.22 5,935,039 33.942 1.04%
2020-11-26 0 43.30 43.25 43.30 43.05 43.50 3,234,794 139,804,641 43.219 33.59 33.56 33.59 33.40 33.75 4,169,318 33.532 -0.92%
2020-11-25 0 43.70 43.70 43.75 43.40 44.40 7,763,805 340,657,968 43.878 33.90 33.90 33.94 33.67 34.45 10,006,750 34.043 0.11%
2020-11-24 0 43.65 43.55 43.65 42.75 43.65 6,814,393 295,150,611 43.313 33.87 33.79 33.87 33.17 33.87 8,783,055 33.605 1.39%
2020-11-23 0 43.05 43.00 43.05 42.60 43.70 5,025,295 215,742,618 42.931 33.40 33.36 33.40 33.05 33.90 6,477,091 33.309 -1.03%
2020-11-20 0 43.50 43.40 43.50 42.60 43.70 10,133,744 438,962,187 43.317 33.75 33.67 33.75 33.05 33.90 13,061,359 33.608 -0.46%
2020-11-19 0 43.70 43.70 43.75 43.35 44.05 9,359,401 408,865,414 43.685 33.90 33.90 33.94 33.63 34.18 12,063,310 33.893 0.00%
2020-11-18 0 43.70 43.60 43.70 42.65 43.75 10,157,210 440,428,169 43.361 33.90 33.83 33.90 33.09 33.94 13,091,604 33.642 1.75%
2020-11-17 0 42.95 42.90 42.95 41.50 43.45 10,246,658 438,481,501 42.793 33.32 33.28 33.32 32.20 33.71 13,206,893 33.201 3.12%
2020-11-16 0 41.65 41.55 41.65 41.25 42.20 6,184,289 257,182,994 41.587 32.31 32.24 32.31 32.00 32.74 7,970,916 32.265 0.48%
2020-11-13 0 41.45 41.40 41.45 40.90 41.65 10,584,547 437,536,520 41.337 32.16 32.12 32.16 31.73 32.31 13,642,398 32.072 -0.84%
2020-11-12 0 41.80 41.75 41.80 41.60 42.85 10,698,670 449,418,982 42.007 32.43 32.39 32.43 32.28 33.25 13,789,491 32.591 -1.65%
2020-11-11 0 42.50 42.45 42.50 40.85 42.70 15,992,114 674,556,049 42.181 32.97 32.94 32.97 31.69 33.13 20,612,198 32.726 4.17%
2020-11-10 0 40.80 40.75 40.80 39.30 40.85 19,670,987 792,316,999 40.279 31.65 31.62 31.65 30.49 31.69 25,353,889 31.250 7.09%
2020-11-09 0 38.10 38.05 38.10 37.70 38.85 4,645,136 176,561,566 38.010 29.56 29.52 29.56 29.25 30.14 5,987,105 29.490 -0.52%
2020-11-06 0 38.30 38.30 38.35 38.05 38.60 4,623,343 177,023,404 38.289 29.72 29.72 29.75 29.52 29.95 5,959,016 29.707 0.13%
2020-11-05 0 38.25 38.20 38.25 37.55 38.25 6,671,131 253,580,759 38.012 29.68 29.64 29.68 29.13 29.68 8,598,405 29.492 2.82%
2020-11-04 0 37.20 37.15 37.20 37.05 38.00 3,790,793 142,263,003 37.529 28.86 28.82 28.86 28.75 29.48 4,885,944 29.117 -0.13%
2020-11-03 0 37.25 37.25 37.30 36.10 37.35 5,818,660 215,629,975 37.058 28.90 28.90 28.94 28.01 28.98 7,499,657 28.752 3.62%
2020-11-02 0 35.95 35.95 36.05 35.85 36.35 4,528,317 163,422,337 36.089 27.89 27.89 27.97 27.81 28.20 5,836,537 28.000 0.14%
2020-10-30 0 35.90 35.90 35.95 35.65 36.40 7,300,449 262,835,687 36.003 27.85 27.85 27.89 27.66 28.24 9,409,532 27.933 -1.10%
2020-10-29 0 36.30 36.25 36.30 35.80 36.30 5,765,036 207,883,113 36.059 28.16 28.12 28.16 27.78 28.16 7,430,541 27.977 -0.27%
2020-10-28 0 36.40 36.40 36.45 36.40 37.00 5,925,483 216,479,835 36.534 28.24 28.24 28.28 28.24 28.71 7,637,341 28.345 -1.62%
2020-10-27 0 37.00 37.00 37.05 36.80 37.90 7,481,431 277,856,886 37.140 28.71 28.71 28.75 28.55 29.40 9,642,799 28.815 -1.46%
2020-10-23 0 37.55 37.50 37.55 37.10 37.55 4,074,925 152,633,090 37.457 29.13 29.09 29.13 28.78 29.13 5,252,161 29.061 0.94%
2020-10-22 0 37.20 37.20 37.35 36.90 37.40 5,520,386 205,195,838 37.171 28.86 28.86 28.98 28.63 29.02 7,115,213 28.839 0.00%
2020-10-21 0 37.20 37.20 37.25 36.80 37.65 4,828,934 179,487,576 37.169 28.86 28.86 28.90 28.55 29.21 6,224,002 28.838 0.00%
2020-10-20 0 37.20 37.15 37.20 37.05 37.55 3,601,931 134,002,374 37.203 28.86 28.82 28.86 28.75 29.13 4,642,520 28.864 -0.67%
2020-10-19 0 37.45 37.45 37.50 37.35 37.85 4,398,994 165,141,989 37.541 29.06 29.06 29.09 28.98 29.37 5,669,853 29.126 0.13%
2020-10-16 0 37.40 37.40 37.50 37.40 37.80 6,583,708 247,081,006 37.529 29.02 29.02 29.09 29.02 29.33 8,485,726 29.117 -0.40%
2020-10-15 0 37.55 37.50 37.55 37.40 38.40 7,376,959 278,209,934 37.713 29.13 29.09 29.13 29.02 29.79 9,508,145 29.260 -2.34%
2020-10-14 0 38.45 38.45 38.50 38.30 39.10 5,554,306 214,310,492 38.585 29.83 29.83 29.87 29.72 30.34 7,158,932 29.936 -0.13%
2020-10-12 0 38.50 38.45 38.50 38.20 38.85 4,969,722 191,277,430 38.489 29.87 29.83 29.87 29.64 30.14 6,405,463 29.862 0.26%
2020-10-09 0 38.40 38.35 38.40 38.10 38.80 3,151,261 120,865,060 38.355 29.79 29.75 29.79 29.56 30.10 4,061,653 29.758 -0.65%
2020-10-08 0 38.65 38.60 38.65 38.25 38.70 3,449,769 132,831,865 38.505 29.99 29.95 29.99 29.68 30.03 4,446,399 29.874 -0.51%
2020-10-07 0 38.85 38.85 39.00 38.30 39.45 5,513,355 214,563,821 38.917 30.14 30.14 30.26 29.72 30.61 7,106,150 30.194 1.44%
2020-10-06 0 38.30 38.30 38.35 38.05 38.45 3,873,505 148,249,252 38.273 29.72 29.72 29.75 29.52 29.83 4,992,551 29.694 0.66%
2020-10-05 0 38.05 38.05 38.10 38.00 38.70 8,389,244 321,093,996 38.275 29.52 29.52 29.56 29.48 30.03 10,812,877 29.696 0.79%
2020-09-30 0 37.75 37.75 38.00 37.75 38.45 7,345,397 278,945,683 37.976 29.29 29.29 29.48 29.29 29.83 9,467,465 29.464 0.27%
2020-09-29 0 37.65 37.60 37.65 37.30 38.15 6,714,953 252,724,624 37.636 29.21 29.17 29.21 28.94 29.60 8,654,887 29.200 -1.31%
2020-09-28 0 38.15 38.10 38.15 37.95 38.40 6,267,815 239,468,372 38.206 29.60 29.56 29.60 29.44 29.79 8,078,572 29.642 -0.13%
2020-09-25 0 38.20 38.15 38.20 37.95 39.05 7,416,306 284,562,765 38.370 29.64 29.60 29.64 29.44 30.30 9,558,859 29.770 -0.52%
2020-09-24 0 38.40 38.40 38.45 38.05 38.60 4,808,045 184,150,032 38.300 29.79 29.79 29.83 29.52 29.95 6,197,078 29.716 -0.26%
2020-09-23 0 38.50 38.50 38.55 38.20 38.85 4,413,784 170,084,745 38.535 29.87 29.87 29.91 29.64 30.14 5,688,916 29.898 -0.26%
2020-09-22 0 38.60 38.60 38.70 38.35 38.80 6,432,048 248,136,576 38.578 29.95 29.95 30.03 29.75 30.10 8,290,252 29.931 -0.77%
2020-09-21 0 38.90 38.90 38.95 38.90 40.25 9,060,637 355,877,186 39.277 30.18 30.18 30.22 30.18 31.23 11,678,234 30.474 -2.51%
2020-09-18 0 39.90 39.90 39.95 39.90 40.90 18,611,477 748,897,472 40.239 30.96 30.96 31.00 30.96 31.73 23,988,289 31.219 -1.97%
2020-09-17 0 40.70 40.70 40.75 40.70 41.40 8,188,420 334,988,741 40.910 31.58 31.58 31.62 31.58 32.12 10,554,035 31.740 -1.09%
2020-09-16 0 41.15 41.15 41.20 41.00 41.60 6,023,257 248,354,884 41.233 31.93 31.93 31.97 31.81 32.28 7,763,362 31.991 -0.84%
2020-09-15 0 41.50 41.50 41.60 40.75 41.70 4,874,270 202,022,586 41.447 32.20 32.20 32.28 31.62 32.35 6,282,435 32.157 1.22%
2020-09-14 0 41.00 41.00 41.05 40.80 41.25 4,011,488 164,569,053 41.024 31.81 31.81 31.85 31.65 32.00 5,170,397 31.829 0.24%
2020-09-11 0 40.90 40.90 40.95 40.80 41.10 3,672,138 150,277,366 40.924 31.73 31.73 31.77 31.65 31.89 4,733,010 31.751 -0.61%
2020-09-10 0 41.15 41.05 41.15 40.95 41.45 5,433,915 223,565,998 41.143 31.93 31.85 31.93 31.77 32.16 7,003,760 31.921 -0.12%
2020-09-09 0 41.20 41.15 41.20 40.55 41.25 5,874,141 240,799,227 40.993 31.97 31.93 31.97 31.46 32.00 7,571,167 31.805 0.12%
2020-09-08 0 41.15 41.15 41.20 40.95 41.95 4,670,777 192,814,081 41.281 31.93 31.93 31.97 31.77 32.55 6,020,153 32.028 -0.48%
2020-09-07 0 41.35 41.30 41.35 41.10 41.65 11,232,204 463,191,453 41.238 32.08 32.04 32.08 31.89 32.31 14,477,161 31.995 1.45%
2020-09-04 0 41.10 41.10 41.25 41.10 41.60 17,692,177 728,479,232 41.175 31.62 31.62 31.74 31.62 32.01 22,993,620 31.682 -1.67%
2020-09-03 0 41.80 41.75 41.80 41.20 42.00 5,300,675 220,991,643 41.691 32.16 32.12 32.16 31.70 32.32 6,889,017 32.079 0.24%
2020-09-02 0 41.70 41.65 41.70 41.40 42.00 8,204,880 341,320,854 41.600 32.09 32.05 32.09 31.85 32.32 10,663,464 32.008 -0.71%
2020-09-01 0 42.00 41.90 42.00 41.65 42.10 8,826,144 369,044,436 41.813 32.32 32.24 32.32 32.05 32.39 11,470,889 32.172 -0.24%
2020-08-31 0 42.10 42.00 42.10 41.90 43.00 10,883,517 461,894,048 42.440 32.39 32.32 32.39 32.24 33.09 14,144,752 32.655 0.48%
2020-08-28 0 41.90 41.85 41.90 41.70 42.65 7,438,780 314,076,481 42.222 32.24 32.20 32.24 32.09 32.82 9,667,803 32.487 0.00%
2020-08-27 0 41.90 41.80 41.90 41.65 42.55 12,538,726 525,037,579 41.873 32.24 32.16 32.24 32.05 32.74 16,295,943 32.219 -1.64%
2020-08-26 0 42.60 42.50 42.60 42.20 42.80 5,616,728 238,171,866 42.404 32.78 32.70 32.78 32.47 32.93 7,299,775 32.627 0.00%
2020-08-25 0 42.60 42.60 42.65 42.20 43.00 6,969,821 296,450,832 42.534 32.78 32.78 32.82 32.47 33.09 9,058,321 32.727 -0.47%
2020-08-24 0 42.80 42.80 42.85 42.50 43.45 8,514,655 366,481,341 43.041 32.93 32.93 32.97 32.70 33.43 11,066,063 33.118 1.54%
2020-08-21 0 42.15 42.10 42.15 41.80 42.50 8,506,282 358,679,097 42.166 32.43 32.39 32.43 32.16 32.70 11,055,181 32.444 0.24%
2020-08-20 0 42.05 42.05 42.10 41.75 42.75 7,124,795 299,274,664 42.005 32.35 32.35 32.39 32.12 32.89 9,259,733 32.320 -1.52%
2020-08-19 0 42.70 42.70 42.75 42.45 43.75 4,057,662 173,625,056 42.789 32.86 32.86 32.89 32.66 33.66 5,273,536 32.924 -0.58%
2020-08-18 0 42.95 42.85 42.95 42.30 42.95 4,877,823 208,484,720 42.741 33.05 32.97 33.05 32.55 33.05 6,339,458 32.887 0.82%
2020-08-17 0 42.60 42.55 42.60 42.40 43.25 7,428,047 317,533,432 42.748 32.78 32.74 32.78 32.62 33.28 9,653,854 32.892 -0.93%
2020-08-14 0 43.00 42.95 43.00 42.35 43.35 6,506,084 279,646,654 42.982 33.09 33.05 33.09 32.59 33.36 8,455,626 33.072 0.12%
2020-08-13 0 42.95 42.90 42.95 42.35 43.15 9,275,134 396,270,547 42.724 33.05 33.01 33.05 32.59 33.20 12,054,419 32.873 -0.69%
2020-08-12 0 43.25 43.20 43.25 41.30 43.25 12,641,212 538,146,708 42.571 33.28 33.24 33.28 31.78 33.28 16,429,139 32.756 4.34%
2020-08-11 0 41.45 41.40 41.45 41.35 41.95 17,163,886 712,195,882 41.494 31.89 31.85 31.89 31.82 32.28 22,307,027 31.927 0.73%
2020-08-10 0 41.15 41.15 41.20 40.85 41.50 7,778,969 320,141,564 41.155 31.66 31.66 31.70 31.43 31.93 10,109,929 31.666 -0.72%
2020-08-07 0 41.45 41.40 41.45 40.35 42.90 32,650,625 1,344,828,635 41.188 31.89 31.85 31.89 31.05 33.01 42,434,352 31.692 -6.96%
2020-08-06 0 44.55 44.50 44.55 44.10 45.60 4,703,997 209,473,567 44.531 34.28 34.24 34.28 33.93 35.09 6,113,545 34.264 -1.11%
2020-08-05 0 45.05 45.00 45.05 43.90 45.15 10,403,979 463,792,925 44.578 34.66 34.62 34.66 33.78 34.74 13,521,521 34.300 2.97%
2020-08-04 0 43.75 43.70 43.75 42.70 44.00 6,628,449 288,496,153 43.524 33.66 33.62 33.66 32.86 33.86 8,614,657 33.489 2.34%
2020-08-03 0 42.75 42.65 42.75 41.95 42.90 6,692,659 284,168,049 42.460 32.89 32.82 32.89 32.28 33.01 8,698,108 32.670 -0.70%
2020-07-31 0 43.05 42.90 43.05 42.35 43.25 5,141,706 220,795,962 42.942 33.12 33.01 33.12 32.59 33.28 6,682,413 33.041 0.82%
2020-07-30 0 42.70 42.65 42.70 42.60 43.95 6,952,724 299,757,609 43.114 32.86 32.82 32.86 32.78 33.82 9,036,101 33.173 0.00%
2020-07-29 0 42.70 42.65 42.70 41.55 42.80 5,992,047 254,525,445 42.477 32.86 32.82 32.86 31.97 32.93 7,787,558 32.684 2.40%
2020-07-28 0 41.70 41.70 41.85 41.60 42.95 12,008,861 503,593,213 41.935 32.09 32.09 32.20 32.01 33.05 15,607,304 32.267 -2.11%
2020-07-27 0 42.60 42.60 42.65 42.50 43.80 7,713,642 330,347,406 42.826 32.78 32.78 32.82 32.70 33.70 10,025,027 32.952 -1.62%
2020-07-24 0 43.30 43.25 43.30 42.95 43.95 8,107,809 350,837,009 43.272 33.32 33.28 33.32 33.05 33.82 10,537,306 33.295 0.12%
2020-07-23 0 43.25 43.25 43.30 42.95 43.55 6,692,076 289,533,002 43.265 33.28 33.28 33.32 33.05 33.51 8,697,350 33.290 0.23%
2020-07-22 0 43.15 43.15 43.30 43.15 44.40 10,440,962 456,595,864 43.731 33.20 33.20 33.32 33.20 34.16 13,569,586 33.648 -2.82%
2020-07-21 0 44.40 44.35 44.40 43.70 44.40 11,745,384 518,028,670 44.105 34.16 34.12 34.16 33.62 34.16 15,264,877 33.936 0.11%
2020-07-20 0 44.35 44.30 44.45 44.00 44.95 6,311,803 281,084,791 44.533 34.12 34.09 34.20 33.86 34.59 8,203,128 34.266 -1.33%
2020-07-17 0 44.95 44.90 44.95 44.70 45.80 7,590,390 342,110,492 45.072 34.59 34.55 34.59 34.39 35.24 9,864,843 34.680 -0.99%
2020-07-16 0 45.40 45.40 45.45 45.15 46.10 5,897,731 268,517,770 45.529 34.93 34.93 34.97 34.74 35.47 7,664,980 35.032 -0.98%
2020-07-15 0 45.85 45.75 45.85 45.30 46.55 5,137,426 234,906,438 45.725 35.28 35.20 35.28 34.86 35.82 6,676,851 35.182 -0.22%
2020-07-14 0 45.95 45.95 46.00 45.30 46.15 5,867,448 268,672,565 45.790 35.36 35.36 35.39 34.86 35.51 7,625,623 35.233 -0.33%
2020-07-13 0 46.10 46.10 46.20 45.95 46.70 3,939,846 182,184,868 46.242 35.47 35.47 35.55 35.36 35.93 5,120,417 35.580 0.00%
2020-07-10 0 46.10 46.10 46.15 46.00 47.30 8,785,636 408,410,775 46.486 35.47 35.47 35.51 35.39 36.39 11,418,243 35.768 -1.71%
2020-07-09 0 46.90 46.90 47.10 46.75 48.05 9,307,768 439,353,052 47.203 36.09 36.09 36.24 35.97 36.97 12,096,831 36.320 -1.78%
2020-07-08 0 47.75 47.70 47.75 47.15 48.65 7,668,612 365,934,817 47.719 36.74 36.70 36.74 36.28 37.43 9,966,504 36.716 -0.31%
2020-07-07 0 47.90 47.80 47.90 47.70 49.40 10,262,265 494,412,797 48.178 36.86 36.78 36.86 36.70 38.01 13,337,342 37.070 -2.64%
2020-07-06 0 49.20 49.15 49.20 47.85 49.40 10,419,263 510,338,062 48.980 37.86 37.82 37.86 36.82 38.01 13,541,385 37.687 3.04%
2020-07-03 0 47.75 47.70 47.75 47.40 47.95 5,504,164 262,732,448 47.733 36.74 36.70 36.74 36.47 36.89 7,153,481 36.728 1.49%
2020-07-02 0 47.05 47.05 47.10 46.10 47.50 11,152,762 523,825,654 46.968 36.20 36.20 36.24 35.47 36.55 14,494,676 36.139 1.84%
2020-06-30 0 46.20 46.05 46.20 45.75 46.85 10,433,809 482,271,658 46.222 35.55 35.43 35.55 35.20 36.05 13,560,289 35.565 -0.65%
2020-06-29 0 46.50 46.45 46.50 46.10 47.65 5,947,502 277,386,292 46.639 35.78 35.74 35.78 35.47 36.66 7,729,665 35.886 -1.69%
2020-06-26 0 47.30 47.30 47.60 47.10 47.75 6,769,059 321,029,017 47.426 36.39 36.39 36.63 36.24 36.74 8,797,401 36.491 -1.36%
2020-06-24 0 47.95 47.70 47.95 46.75 47.95 5,741,472 273,192,634 47.582 36.89 36.70 36.89 35.97 36.89 7,461,898 36.612 0.31%
2020-06-23 0 47.80 47.80 47.85 46.65 48.15 5,308,648 252,832,583 47.627 36.78 36.78 36.82 35.89 37.05 6,899,379 36.646 0.21%
2020-06-22 0 47.70 47.65 47.70 46.95 47.90 5,285,461 251,007,474 47.490 36.70 36.66 36.70 36.13 36.86 6,869,244 36.541 -0.62%
2020-06-19 0 48.00 47.95 48.00 46.85 48.00 10,895,858 520,145,554 47.738 36.93 36.89 36.93 36.05 36.93 14,160,791 36.731 1.05%
2020-06-18 0 47.50 47.45 47.50 46.90 47.80 4,955,198 234,962,498 47.417 36.55 36.51 36.55 36.09 36.78 6,440,018 36.485 -0.42%
2020-06-17 0 47.70 47.65 47.70 46.60 47.70 4,831,709 228,819,314 47.358 36.70 36.66 36.70 35.86 36.70 6,279,526 36.439 1.27%
2020-06-16 0 47.10 47.10 47.15 46.70 47.70 6,338,283 299,343,296 47.228 36.24 36.24 36.28 35.93 36.70 8,237,543 36.339 2.50%
2020-06-15 0 45.95 45.90 45.95 45.55 46.80 6,525,248 300,764,983 46.093 35.36 35.32 35.36 35.05 36.01 8,480,532 35.465 -2.23%
2020-06-12 0 47.00 46.95 47.00 45.05 47.00 7,751,294 359,827,094 46.422 36.16 36.13 36.16 34.66 36.16 10,073,961 35.719 1.29%
2020-06-11 0 46.40 46.30 46.40 46.25 47.80 7,727,004 361,669,037 46.806 35.70 35.63 35.70 35.59 36.78 10,042,393 36.014 -3.03%
2020-06-10 0 47.85 47.80 47.85 47.05 48.30 7,290,915 348,525,298 47.803 36.82 36.78 36.82 36.20 37.16 9,475,630 36.781 0.10%
2020-06-09 0 47.80 47.75 47.80 46.65 48.05 8,351,659 397,565,666 47.603 36.78 36.74 36.78 35.89 36.97 10,854,225 36.628 2.25%
2020-06-08 0 46.75 46.70 46.75 46.40 47.10 9,086,648 424,137,311 46.677 35.97 35.93 35.97 35.70 36.24 11,809,453 35.915 1.30%
2020-06-05 0 46.15 46.15 46.20 43.45 46.30 11,920,572 540,276,168 45.323 35.51 35.51 35.55 33.43 35.63 15,492,559 34.873 5.25%
2020-06-04 0 43.85 43.85 43.90 43.25 44.20 9,356,647 408,632,529 43.673 33.74 33.74 33.78 33.28 34.01 12,160,357 33.604 0.23%
2020-06-03 0 43.75 43.70 43.75 43.30 44.30 13,943,876 609,699,581 43.725 33.66 33.62 33.66 33.32 34.09 18,122,144 33.644 0.00%
2020-06-02 0 43.75 43.65 43.75 42.80 43.90 8,681,927 376,103,790 43.320 33.66 33.59 33.66 32.93 33.78 11,283,458 33.332 0.69%
2020-06-01 0 43.45 43.40 43.45 43.05 44.30 9,959,682 432,117,327 43.387 33.43 33.39 33.43 33.12 34.09 12,944,091 33.383 3.08%
2020-05-29 0 42.15 42.00 42.15 40.55 42.45 19,733,560 828,260,612 41.972 32.43 32.32 32.43 31.20 32.66 25,646,702 32.295 0.96%
2020-05-28 0 41.75 41.55 41.75 41.05 42.55 12,631,101 527,269,808 41.744 32.12 31.97 32.12 31.59 32.74 16,415,998 32.119 -1.76%
2020-05-27 0 42.50 42.40 42.50 41.60 42.75 10,556,353 446,007,618 42.250 32.70 32.62 32.70 32.01 32.89 13,719,554 32.509 0.12%
2020-05-26 0 42.45 42.45 42.50 41.65 43.20 10,702,101 455,301,575 42.543 32.66 32.66 32.70 32.05 33.24 13,908,975 32.734 2.17%
2020-05-25 0 41.55 41.55 41.70 40.85 42.40 13,276,234 550,144,681 41.438 31.97 31.97 32.09 31.43 32.62 17,254,444 31.884 -2.46%
2020-05-22 0 42.60 42.55 42.60 42.40 45.90 23,120,297 1,003,079,340 43.385 32.78 32.74 32.78 32.62 35.32 30,048,271 33.382 -8.39%
2020-05-21 0 46.50 46.50 46.60 46.20 47.70 4,901,102 229,155,636 46.756 35.78 35.78 35.86 35.55 36.70 6,369,712 35.976 -1.38%
2020-05-20 0 47.15 47.15 47.20 46.85 47.45 8,270,139 389,788,540 47.132 36.28 36.28 36.32 36.05 36.51 10,748,278 36.265 -0.95%
2020-05-19 0 47.60 47.45 47.60 47.25 48.00 13,728,521 652,988,677 47.564 36.63 36.51 36.63 36.36 36.93 17,842,259 36.598 2.10%
2020-05-18 0 48.20 48.15 48.20 46.40 48.25 5,834,201 279,076,329 47.835 35.87 35.83 35.87 34.53 35.91 7,839,389 35.599 2.55%
2020-05-15 0 47.00 47.00 47.10 46.25 47.25 5,128,702 239,959,355 46.788 34.98 34.98 35.05 34.42 35.16 6,891,414 34.820 -0.32%
2020-05-14 0 47.15 47.10 47.15 46.10 47.40 11,626,187 547,837,606 47.121 35.09 35.05 35.09 34.31 35.28 15,622,055 35.068 -1.57%
2020-05-13 0 47.90 47.90 47.95 47.55 48.20 9,943,074 476,726,302 47.946 35.65 35.65 35.69 35.39 35.87 13,360,463 35.682 -0.73%
2020-05-12 0 48.25 48.25 48.30 48.10 49.25 10,770,322 522,309,496 48.495 35.91 35.91 35.95 35.80 36.65 14,472,033 36.091 -3.31%
2020-05-11 0 49.90 49.90 49.95 48.95 50.55 7,248,594 362,603,544 50.024 37.14 37.14 37.17 36.43 37.62 9,739,903 37.229 2.46%
2020-05-08 0 48.70 48.70 48.75 48.10 48.80 8,956,853 435,954,507 48.673 36.24 36.24 36.28 35.80 36.32 12,035,283 36.223 1.14%
2020-05-07 0 48.15 48.15 48.35 47.80 48.50 8,605,562 414,385,191 48.153 35.83 35.83 35.98 35.57 36.09 11,563,254 35.836 -0.82%
2020-05-06 0 48.55 48.55 48.60 47.70 48.85 9,133,966 441,675,414 48.355 36.13 36.13 36.17 35.50 36.35 12,273,269 35.987 0.94%
2020-05-05 0 48.10 48.10 48.20 47.70 48.80 5,555,000 267,322,158 48.123 35.80 35.80 35.87 35.50 36.32 7,464,228 35.814 0.63%
2020-05-04 0 47.80 47.75 47.85 46.80 48.20 13,873,611 662,619,236 47.761 35.57 35.54 35.61 34.83 35.87 18,641,908 35.545 -2.45%
2020-04-29 0 49.00 48.95 49.00 48.60 49.70 6,592,028 323,563,466 49.084 36.47 36.43 36.47 36.17 36.99 8,857,678 36.529 0.20%
2020-04-28 0 48.90 48.90 49.00 47.80 49.10 7,169,429 347,899,798 48.526 36.39 36.39 36.47 35.57 36.54 9,633,529 36.113 1.66%
2020-04-27 0 48.10 48.05 48.10 46.55 48.20 4,870,755 233,414,047 47.922 35.80 35.76 35.80 34.64 35.87 6,544,811 35.664 2.45%
2020-04-24 0 46.95 46.95 47.20 46.85 47.35 5,587,187 262,757,332 47.029 34.94 34.94 35.13 34.87 35.24 7,507,478 34.999 -1.16%
2020-04-23 0 47.50 47.45 47.50 46.80 48.30 7,244,090 344,765,544 47.593 35.35 35.31 35.35 34.83 35.95 9,733,851 35.419 1.50%
2020-04-22 0 46.80 46.80 46.90 46.05 47.20 6,194,047 288,773,002 46.621 34.83 34.83 34.90 34.27 35.13 8,322,913 34.696 -0.11%
2020-04-21 0 46.85 46.85 46.95 46.60 47.35 10,223,641 479,027,102 46.855 34.87 34.87 34.94 34.68 35.24 13,737,460 34.870 -0.53%
2020-04-20 0 47.10 47.10 47.15 47.05 48.30 4,487,154 212,406,151 47.337 35.05 35.05 35.09 35.02 35.95 6,029,368 35.229 -1.46%
2020-04-17 0 47.80 47.80 47.85 47.30 48.20 6,906,264 330,535,778 47.860 35.57 35.57 35.61 35.20 35.87 9,279,916 35.618 1.38%
2020-04-16 0 47.15 47.00 47.15 46.20 47.20 7,331,695 342,846,370 46.762 35.09 34.98 35.09 34.38 35.13 9,851,565 34.801 -0.11%
2020-04-15 0 47.20 47.00 47.20 46.85 48.70 13,502,777 640,159,672 47.410 35.13 34.98 35.13 34.87 36.24 18,143,620 35.283 -2.18%
2020-04-14 0 48.25 48.20 48.25 46.30 48.75 12,966,307 622,921,671 48.042 35.91 35.87 35.91 34.46 36.28 17,422,768 35.753 3.76%
2020-04-09 0 46.50 46.50 46.55 45.70 46.60 6,415,141 296,394,624 46.202 34.61 34.61 34.64 34.01 34.68 8,619,996 34.385 1.31%
2020-04-08 0 45.90 45.85 45.90 45.40 46.35 8,424,286 386,475,853 45.876 34.16 34.12 34.16 33.79 34.49 11,319,675 34.142 -0.11%
2020-04-07 0 45.95 45.85 45.95 44.80 46.00 11,595,305 526,382,211 45.396 34.20 34.12 34.20 33.34 34.23 15,580,559 33.785 2.22%
2020-04-06 0 44.95 44.90 44.95 43.30 44.95 8,147,828 361,489,012 44.366 33.45 33.42 33.45 32.22 33.45 10,948,199 33.018 3.21%
2020-04-03 0 43.55 43.40 43.55 42.60 43.55 8,620,171 371,340,596 43.078 32.41 32.30 32.41 31.70 32.41 11,582,885 32.059 0.93%
2020-04-02 0 43.15 43.05 43.15 41.50 43.40 10,201,774 436,646,977 42.801 32.11 32.04 32.11 30.88 32.30 13,708,077 31.853 1.17%
2020-04-01 0 42.65 42.60 42.65 41.50 43.30 12,856,430 548,034,059 42.627 31.74 31.70 31.74 30.88 32.22 17,275,126 31.724 0.47%
2020-03-31 0 42.45 42.45 42.50 40.90 42.60 15,479,572 649,713,856 41.972 31.59 31.59 31.63 30.44 31.70 20,799,830 31.236 4.30%
2020-03-30 0 40.70 40.55 40.70 39.95 41.35 12,659,030 513,525,260 40.566 30.29 30.18 30.29 29.73 30.77 17,009,881 30.190 -0.73%
2020-03-27 0 41.00 40.95 41.00 40.45 41.40 14,738,551 601,795,525 40.831 30.51 30.48 30.51 30.10 30.81 19,804,124 30.387 4.99%
2020-03-26 0 39.05 39.05 39.10 38.35 39.50 8,719,015 340,458,221 39.048 29.06 29.06 29.10 28.54 29.40 11,715,701 29.060 0.26%
2020-03-25 0 38.95 38.95 39.00 37.80 39.15 13,204,386 509,609,073 38.594 28.99 28.99 29.02 28.13 29.14 17,742,673 28.722 5.41%
2020-03-24 0 36.95 36.90 36.95 35.80 37.25 19,335,953 708,601,114 36.647 27.50 27.46 27.50 26.64 27.72 25,981,632 27.273 4.38%
2020-03-23 0 35.40 35.40 35.45 35.10 37.00 24,097,582 872,195,211 36.194 26.35 26.35 26.38 26.12 27.54 32,379,811 26.936 -9.35%
2020-03-20 0 39.05 39.05 39.10 35.70 39.65 33,815,187 1,300,019,118 38.445 29.06 29.06 29.10 26.57 29.51 45,437,313 28.611 13.52%
2020-03-19 0 34.40 34.40 34.60 33.40 37.45 19,734,066 688,967,332 34.913 25.60 25.60 25.75 24.86 27.87 26,516,575 25.983 -7.40%
2020-03-18 0 37.15 37.10 37.15 37.00 40.30 18,191,806 697,517,857 38.342 27.65 27.61 27.65 27.54 29.99 24,444,247 28.535 -8.04%
2020-03-17 0 40.40 40.40 40.45 39.75 41.75 15,952,470 645,441,129 40.460 30.07 30.07 30.10 29.58 31.07 21,435,261 30.111 -1.82%
2020-03-16 0 41.15 41.10 41.15 40.15 42.75 15,109,936 624,270,006 41.315 30.62 30.59 30.62 29.88 31.82 20,303,152 30.747 -2.26%
2020-03-13 0 42.10 42.05 42.10 40.10 42.50 21,529,512 880,114,752 40.880 31.33 31.29 31.33 29.84 31.63 28,929,107 30.423 -3.00%
2020-03-12 0 43.40 43.35 43.40 43.20 45.10 13,976,973 609,173,109 43.584 32.30 32.26 32.30 32.15 33.56 18,780,795 32.436 -4.93%
2020-03-11 0 45.65 45.60 45.65 45.40 46.65 10,504,689 482,357,749 45.918 33.97 33.94 33.97 33.79 34.72 14,115,103 34.173 -1.08%
2020-03-10 0 46.15 46.10 46.15 45.55 47.00 10,012,683 462,606,090 46.202 34.35 34.31 34.35 33.90 34.98 13,453,997 34.384 1.65%
2020-03-09 0 45.40 45.35 45.40 45.05 46.95 11,086,605 506,330,242 45.671 33.79 33.75 33.79 33.53 34.94 14,897,021 33.989 -4.92%
2020-03-06 0 47.75 47.75 47.85 47.75 49.20 7,978,844 383,459,334 48.060 35.54 35.54 35.61 35.54 36.62 10,721,136 35.767 -2.85%
2020-03-05 0 49.15 49.15 49.20 48.10 49.35 10,828,081 529,093,643 48.863 36.58 36.58 36.62 35.80 36.73 14,549,643 36.365 2.08%
2020-03-04 0 48.15 48.15 48.20 47.90 48.45 7,573,912 364,979,168 48.189 35.83 35.83 35.87 35.65 36.06 10,177,031 35.863 -0.10%
2020-03-03 0 48.20 48.20 48.35 48.20 48.90 7,280,439 352,868,361 48.468 35.87 35.87 35.98 35.87 36.39 9,782,693 36.071 -0.41%
2020-03-02 0 48.40 48.40 48.50 48.40 49.15 8,043,765 391,687,313 48.695 36.02 36.02 36.09 36.02 36.58 10,808,370 36.239 -0.62%
2020-02-28 0 48.70 48.70 48.90 48.60 49.45 11,764,017 574,512,202 48.836 36.24 36.24 36.39 36.17 36.80 15,807,256 36.345 -2.31%
2020-02-27 0 49.85 49.85 49.90 49.05 50.05 4,963,693 245,349,442 49.429 37.10 37.10 37.14 36.50 37.25 6,669,692 36.786 0.50%
2020-02-26 0 49.60 49.60 49.70 49.00 49.90 3,770,523 186,565,464 49.480 36.91 36.91 36.99 36.47 37.14 5,066,435 36.824 0.00%
2020-02-25 0 49.60 49.60 49.65 49.30 50.05 5,030,714 249,872,183 49.669 36.91 36.91 36.95 36.69 37.25 6,759,748 36.965 0.00%
2020-02-24 0 49.60 49.60 49.65 49.50 49.95 6,534,171 325,245,014 49.776 36.91 36.91 36.95 36.84 37.17 8,779,936 37.044 -0.90%
2020-02-21 0 50.05 50.05 50.15 49.90 50.55 6,078,074 305,103,861 50.198 37.25 37.25 37.32 37.14 37.62 8,167,080 37.358 -1.38%
2020-02-20 0 50.75 50.75 50.80 50.65 51.55 4,589,954 233,691,024 50.914 37.77 37.77 37.81 37.69 38.36 6,167,500 37.891 -1.36%
2020-02-19 0 51.45 51.45 51.50 51.05 51.60 4,131,417 212,268,500 51.379 38.29 38.29 38.33 37.99 38.40 5,551,366 38.237 0.68%
2020-02-18 0 51.10 51.10 51.15 51.00 51.60 3,144,122 160,681,286 51.105 38.03 38.03 38.07 37.96 38.40 4,224,742 38.033 -1.73%
2020-02-17 0 52.00 52.00 52.05 51.80 52.25 2,019,952 105,071,912 52.017 38.70 38.70 38.74 38.55 38.89 2,714,200 38.712 0.29%
2020-02-14 0 51.85 51.85 51.90 51.35 51.95 4,360,201 225,695,768 51.763 38.59 38.59 38.62 38.22 38.66 5,858,782 38.523 0.48%
2020-02-13 0 51.60 51.55 51.60 51.25 52.00 4,411,800 227,704,000 51.613 38.40 38.36 38.40 38.14 38.70 5,928,116 38.411 0.49%
2020-02-12 0 51.35 51.30 51.35 50.75 51.55 5,931,801 303,874,058 51.228 38.22 38.18 38.22 37.77 38.36 7,970,534 38.125 0.20%
2020-02-11 0 51.25 51.10 51.25 51.00 51.80 3,564,453 182,937,742 51.323 38.14 38.03 38.14 37.96 38.55 4,789,539 38.195 0.39%
2020-02-10 0 51.05 50.90 51.05 50.50 51.50 2,549,728 129,939,603 50.962 37.99 37.88 37.99 37.58 38.33 3,426,058 37.927 -0.39%
2020-02-07 0 51.25 51.20 51.25 50.65 51.35 8,380,519 428,217,352 51.097 38.14 38.10 38.14 37.69 38.22 11,260,865 38.027 0.00%
2020-02-06 0 51.25 51.10 51.25 50.35 51.65 20,115,807 1,022,326,491 50.822 38.14 38.03 38.14 37.47 38.44 27,029,518 37.823 1.99%
2020-02-05 0 50.25 50.20 50.25 49.75 50.55 9,443,513 473,611,992 50.152 37.40 37.36 37.40 37.02 37.62 12,689,205 37.324 0.40%
2020-02-04 0 50.05 50.05 50.10 49.35 50.45 11,140,716 555,961,662 49.904 37.25 37.25 37.29 36.73 37.55 14,969,729 37.139 1.21%
2020-02-03 0 49.45 49.45 49.55 49.30 50.35 6,586,794 327,314,203 49.693 36.80 36.80 36.88 36.69 37.47 8,850,645 36.982 -1.49%
2020-01-31 0 50.20 50.20 50.35 50.10 51.20 6,410,092 323,776,633 50.511 37.36 37.36 37.47 37.29 38.10 8,613,211 37.591 -0.79%
2020-01-30 0 50.60 50.60 50.65 50.45 51.75 8,677,977 442,744,715 51.019 37.66 37.66 37.69 37.55 38.51 11,660,558 37.969 -1.94%
2020-01-29 0 51.60 51.60 51.65 50.65 51.90 10,033,453 519,198,662 51.747 38.40 38.40 38.44 37.69 38.62 13,481,905 38.511 -3.37%
2020-01-24 0 53.40 53.35 53.40 53.05 53.90 2,011,235 107,517,554 53.459 39.74 39.70 39.74 39.48 40.11 2,702,487 39.785 -0.09%
2020-01-23 0 53.45 53.45 53.50 53.05 54.20 4,977,274 266,064,822 53.456 39.78 39.78 39.82 39.48 40.34 6,687,940 39.783 -1.47%
2020-01-22 0 54.25 54.25 54.30 53.70 54.55 4,709,673 255,306,659 54.209 40.37 40.37 40.41 39.96 40.60 6,328,366 40.343 -0.46%
2020-01-21 0 54.50 54.50 54.55 54.30 55.30 5,416,539 295,621,893 54.578 40.56 40.56 40.60 40.41 41.16 7,278,179 40.618 -2.68%
2020-01-20 0 56.00 56.00 56.05 55.90 57.00 1,839,041 103,278,180 56.159 41.68 41.68 41.71 41.60 42.42 2,471,111 41.794 -0.80%
2020-01-17 0 56.45 56.30 56.45 55.80 56.90 3,828,087 215,652,118 56.334 42.01 41.90 42.01 41.53 42.35 5,143,783 41.925 0.80%
2020-01-16 0 56.00 55.90 56.00 54.50 56.00 4,079,545 226,870,456 55.612 41.68 41.60 41.68 40.56 41.68 5,481,666 41.387 1.08%
2020-01-15 0 55.40 55.35 55.40 55.25 56.80 4,782,457 265,537,387 55.523 41.23 41.19 41.23 41.12 42.27 6,426,166 41.321 -1.51%
2020-01-14 0 56.25 56.20 56.25 56.00 57.20 7,450,736 419,870,791 56.353 41.86 41.82 41.86 41.68 42.57 10,011,520 41.939 -0.79%
2020-01-13 0 56.70 56.70 56.75 55.95 56.85 5,778,838 326,937,924 56.575 42.20 42.20 42.23 41.64 42.31 7,764,998 42.104 1.52%
2020-01-10 0 55.85 55.75 55.85 55.30 56.00 5,503,835 306,986,101 55.777 41.56 41.49 41.56 41.16 41.68 7,395,478 41.510 1.18%
2020-01-09 0 55.20 55.05 55.20 54.20 55.20 4,760,029 260,762,369 54.782 41.08 40.97 41.08 40.34 41.08 6,396,029 40.769 1.85%
2020-01-08 0 54.20 54.20 54.25 53.75 54.45 5,506,984 298,222,798 54.154 40.34 40.34 40.37 40.00 40.52 7,399,709 40.302 -0.82%
2020-01-07 0 54.65 54.55 54.70 54.40 55.15 5,291,589 289,353,223 54.682 40.67 40.60 40.71 40.49 41.04 7,110,284 40.695 -0.36%
2020-01-06 0 54.85 54.80 54.85 54.45 55.55 4,171,199 228,457,305 54.770 40.82 40.78 40.82 40.52 41.34 5,604,821 40.761 -1.44%
2020-01-03 0 55.65 55.60 55.65 55.50 56.80 3,623,342 202,440,860 55.871 41.42 41.38 41.42 41.30 42.27 4,868,668 41.580 -0.54%
2020-01-02 0 55.95 55.95 56.00 55.50 56.65 3,712,586 208,299,221 56.106 41.64 41.64 41.68 41.30 42.16 4,988,585 41.755 -0.53%
2019-12-31 0 56.25 56.20 56.25 55.30 56.30 3,071,107 171,982,962 56.000 41.86 41.82 41.86 41.16 41.90 4,126,632 41.676 0.81%
2019-12-30 0 55.80 55.70 55.80 55.05 55.80 3,609,764 200,847,516 55.640 41.53 41.45 41.53 40.97 41.53 4,850,423 41.408 1.00%
2019-12-27 0 55.25 55.20 55.25 54.95 55.45 2,743,870 151,438,410 55.192 41.12 41.08 41.12 40.89 41.27 3,686,926 41.074 0.82%
2019-12-24 0 54.80 54.80 54.85 54.60 55.55 1,472,836 80,815,421 54.871 40.78 40.78 40.82 40.63 41.34 1,979,043 40.836 -0.18%
2019-12-23 0 54.90 54.85 54.90 54.50 55.05 5,108,834 280,132,598 54.833 40.86 40.82 40.86 40.56 40.97 6,864,717 40.808 0.55%
2019-12-20 0 54.60 54.55 54.60 54.10 54.80 6,849,138 373,629,350 54.551 40.63 40.60 40.63 40.26 40.78 9,203,156 40.598 1.11%
2019-12-19 0 54.00 54.00 54.05 53.45 54.45 5,432,754 292,971,418 53.927 40.19 40.19 40.22 39.78 40.52 7,299,967 40.133 0.65%
2019-12-18 0 53.65 53.65 53.70 53.20 53.85 6,306,408 337,821,377 53.568 39.93 39.93 39.96 39.59 40.08 8,473,892 39.866 0.28%
2019-12-17 0 53.50 53.45 53.50 53.00 53.90 9,173,849 490,832,906 53.504 39.82 39.78 39.82 39.44 40.11 12,326,859 39.818 -0.37%
2019-12-16 0 53.70 53.70 53.75 53.50 54.45 4,820,898 259,991,761 53.930 39.96 39.96 40.00 39.82 40.52 6,477,819 40.136 -1.10%
2019-12-13 0 54.30 54.30 54.35 53.10 54.40 7,743,776 418,238,698 54.010 40.41 40.41 40.45 39.52 40.49 10,405,277 40.195 3.13%
2019-12-12 0 52.65 52.65 52.70 52.10 52.85 5,418,421 284,869,375 52.574 39.18 39.18 39.22 38.77 39.33 7,280,708 39.127 1.84%
2019-12-11 0 51.70 51.70 51.75 51.25 51.80 5,252,583 270,644,156 51.526 38.48 38.48 38.51 38.14 38.55 7,057,872 38.346 0.78%
2019-12-10 0 51.30 51.30 51.45 50.85 51.65 4,161,220 213,745,459 51.366 38.18 38.18 38.29 37.84 38.44 5,591,412 38.227 -0.77%
2019-12-09 0 51.70 51.70 51.75 51.55 52.30 3,554,250 184,165,533 51.816 38.48 38.48 38.51 38.36 38.92 4,775,830 38.562 -0.10%
2019-12-06 0 51.75 51.70 51.75 51.30 51.80 2,742,626 141,491,141 51.590 38.51 38.48 38.51 38.18 38.55 3,685,254 38.394 1.27%
2019-12-05 0 51.10 51.05 51.10 50.65 51.45 2,919,799 148,926,396 51.006 38.03 37.99 38.03 37.69 38.29 3,923,321 37.959 0.39%
2019-12-04 0 50.90 50.90 50.95 50.70 51.45 4,544,759 231,582,996 50.956 37.88 37.88 37.92 37.73 38.29 6,106,772 37.922 -1.83%
2019-12-03 0 51.85 51.80 51.85 50.65 52.05 4,079,905 210,058,370 51.486 38.59 38.55 38.59 37.69 38.74 5,482,150 38.317 -0.38%
2019-12-02 0 52.05 52.05 52.10 51.80 52.75 2,865,519 149,426,725 52.147 38.74 38.74 38.77 38.55 39.26 3,850,385 38.808 0.00%
2019-11-29 0 52.05 52.05 52.10 52.00 52.75 6,984,226 364,715,321 52.220 38.74 38.74 38.77 38.70 39.26 9,384,673 38.863 -2.16%
2019-11-28 0 53.20 53.15 53.20 51.75 53.90 4,769,214 254,537,369 53.371 39.59 39.56 39.59 38.51 40.11 6,408,371 39.720 0.57%
2019-11-27 0 52.90 52.90 52.95 52.75 53.25 6,376,373 337,349,225 52.906 39.37 39.37 39.41 39.26 39.63 8,567,903 39.374 0.86%
2019-11-26 0 52.45 52.45 52.55 52.45 54.20 12,590,384 664,189,945 52.754 39.03 39.03 39.11 39.03 40.34 16,917,642 39.260 -2.33%
2019-11-25 0 53.70 53.70 53.75 53.00 54.45 5,134,945 276,138,875 53.776 39.96 39.96 40.00 39.44 40.52 6,899,802 40.021 1.70%
2019-11-22 0 52.80 52.75 52.80 52.30 53.70 5,559,664 292,920,902 52.687 39.29 39.26 39.29 38.92 39.96 7,470,495 39.210 -0.38%
2019-11-21 0 53.00 53.00 53.05 52.00 53.20 7,927,431 417,681,823 52.688 39.44 39.44 39.48 38.70 39.59 10,652,053 39.211 -1.58%
2019-11-20 0 53.85 53.75 53.85 53.30 53.90 3,802,747 204,307,408 53.726 40.08 40.00 40.08 39.67 40.11 5,109,734 39.984 -0.09%
2019-11-19 0 53.90 53.90 53.95 51.85 54.20 7,310,309 391,119,654 53.503 40.11 40.11 40.15 38.59 40.34 9,822,829 39.817 2.76%
2019-11-18 0 52.45 52.40 52.45 51.80 52.70 3,846,301 201,364,871 52.353 39.03 39.00 39.03 38.55 39.22 5,168,257 38.962 1.16%
2019-11-15 0 51.85 51.80 51.85 51.40 53.15 5,546,633 288,872,728 52.081 38.59 38.55 38.59 38.25 39.56 7,452,986 38.759 -0.29%
2019-11-14 0 52.00 52.00 52.05 51.85 52.95 7,791,264 407,250,401 52.270 38.70 38.70 38.74 38.59 39.41 10,469,086 38.900 -0.76%
2019-11-13 0 52.40 52.35 52.40 52.00 53.15 9,408,340 492,854,651 52.385 39.00 38.96 39.00 38.70 39.56 12,641,944 38.986 -2.42%
2019-11-12 0 53.70 53.65 53.70 53.10 54.20 4,395,212 235,423,093 53.564 39.96 39.93 39.96 39.52 40.34 5,905,826 39.863 -0.09%
2019-11-11 0 53.75 53.70 53.75 53.25 54.95 9,405,330 505,662,493 53.763 40.00 39.96 40.00 39.63 40.89 12,637,899 40.012 -2.98%
2019-11-08 0 55.40 55.40 55.45 55.10 56.30 6,170,015 342,182,286 55.459 41.23 41.23 41.27 41.01 41.90 8,290,621 41.273 -0.36%
2019-11-07 0 55.60 55.60 55.65 55.15 55.90 4,745,688 263,127,649 55.446 41.38 41.38 41.42 41.04 41.60 6,376,759 41.264 0.72%
2019-11-06 0 55.20 55.20 55.25 54.30 55.35 3,896,352 214,538,798 55.062 41.08 41.08 41.12 40.41 41.19 5,235,510 40.978 0.73%
2019-11-05 0 54.80 54.75 54.80 54.10 55.75 7,124,636 389,925,092 54.729 40.78 40.75 40.78 40.26 41.49 9,573,341 40.730 -1.70%
2019-11-04 0 55.75 55.75 55.80 54.75 55.75 5,695,645 316,455,327 55.561 41.49 41.49 41.53 40.75 41.49 7,653,212 41.349 1.83%
2019-11-01 0 54.75 54.70 54.75 53.85 54.85 4,594,141 250,887,289 54.610 40.75 40.71 40.75 40.08 40.82 6,173,126 40.642 0.09%
2019-10-31 0 54.70 54.65 54.70 54.45 55.00 6,389,468 349,338,052 54.674 40.71 40.67 40.71 40.52 40.93 8,585,499 40.689 0.09%
2019-10-30 0 54.65 54.65 54.70 54.25 55.20 8,882,247 485,889,016 54.703 40.67 40.67 40.71 40.37 41.08 11,935,035 40.711 -0.36%
2019-10-29 0 54.85 54.85 54.90 54.45 55.40 7,030,218 385,009,921 54.765 40.82 40.82 40.86 40.52 41.23 9,446,472 40.757 0.55%
2019-10-28 0 54.55 54.50 54.55 53.45 54.75 5,987,167 325,666,459 54.394 40.60 40.56 40.60 39.78 40.75 8,044,929 40.481 2.15%
2019-10-25 0 53.40 53.40 53.45 53.05 53.50 2,680,122 143,028,613 53.367 39.74 39.74 39.78 39.48 39.82 3,601,268 39.716 0.09%
2019-10-24 0 53.35 53.20 53.35 52.65 53.35 4,149,027 220,046,293 53.036 39.70 39.59 39.70 39.18 39.70 5,575,029 39.470 0.95%
2019-10-23 0 52.85 52.85 52.90 52.55 53.85 5,468,071 289,413,072 52.928 39.33 39.33 39.37 39.11 40.08 7,347,422 39.390 -1.58%
2019-10-22 0 53.70 53.65 53.70 52.50 53.80 5,342,894 285,474,100 53.431 39.96 39.93 39.96 39.07 40.04 7,179,222 39.764 0.28%
2019-10-21 0 53.55 53.45 53.55 53.15 54.25 9,302,295 498,125,639 53.549 39.85 39.78 39.85 39.56 40.37 12,499,451 39.852 0.28%
2019-10-18 0 53.40 53.35 53.40 52.95 54.20 6,060,129 324,385,582 53.528 39.74 39.70 39.74 39.41 40.34 8,142,968 39.836 -0.74%
2019-10-17 0 53.80 53.75 53.80 53.20 55.70 8,883,460 482,926,010 54.362 40.04 40.00 40.04 39.59 41.45 11,936,665 40.457 0.28%
2019-10-16 0 53.65 53.65 53.70 51.40 54.00 11,283,140 596,974,789 52.909 39.93 39.93 39.96 38.25 40.19 15,161,104 39.375 2.58%
2019-10-15 0 52.30 52.30 52.35 52.00 52.75 4,821,512 252,191,083 52.305 38.92 38.92 38.96 38.70 39.26 6,478,644 38.927 -0.76%
2019-10-14 0 52.70 52.65 52.70 52.15 53.20 4,808,910 253,402,684 52.694 39.22 39.18 39.22 38.81 39.59 6,461,710 39.216 -0.09%
2019-10-11 0 52.75 52.70 52.75 51.20 52.95 6,297,828 329,734,278 52.357 39.26 39.22 39.26 38.10 39.41 8,462,363 38.965 3.74%
2019-10-10 0 50.85 50.80 50.85 50.70 51.50 5,751,922 293,288,313 50.990 37.84 37.81 37.84 37.73 38.33 7,728,831 37.947 -0.78%
2019-10-09 0 51.25 51.25 51.30 50.90 52.05 7,777,908 399,939,592 51.420 38.14 38.14 38.18 37.88 38.74 10,451,140 38.268 -1.91%
2019-10-08 0 52.25 52.25 52.35 52.10 53.35 5,597,893 294,164,343 52.549 38.89 38.89 38.96 38.77 39.70 7,521,863 39.108 -1.14%
2019-10-04 0 52.85 52.85 52.90 52.40 53.85 6,583,529 349,478,160 53.084 39.33 39.33 39.37 39.00 40.08 8,846,258 39.506 -1.40%
2019-10-03 0 53.60 53.60 53.65 52.70 53.85 6,099,146 324,868,345 53.265 39.89 39.89 39.93 39.22 40.08 8,195,395 39.640 -0.56%
2019-10-02 0 53.90 53.80 53.90 52.05 53.95 5,936,117 317,541,907 53.493 40.11 40.04 40.11 38.74 40.15 7,976,333 39.811 1.51%
2019-09-30 0 53.10 53.10 53.15 52.40 53.75 5,244,035 278,518,651 53.112 39.52 39.52 39.56 39.00 40.00 7,046,386 39.526 -0.19%
2019-09-27 0 53.20 53.20 53.25 52.50 53.50 4,327,132 229,298,418 52.991 39.59 39.59 39.63 39.07 39.82 5,814,348 39.437 0.19%
2019-09-26 0 53.10 53.10 53.20 53.00 54.15 3,910,567 208,572,112 53.336 39.52 39.52 39.59 39.44 40.30 5,254,611 39.693 -0.19%
2019-09-25 0 53.20 53.20 53.25 52.85 53.90 4,165,039 221,979,268 53.296 39.59 39.59 39.63 39.33 40.11 5,596,544 39.664 -1.02%
2019-09-24 0 53.75 53.75 53.95 53.55 54.40 5,115,048 275,621,549 53.885 40.00 40.00 40.15 39.85 40.49 6,873,067 40.102 -0.65%
2019-09-23 0 54.10 54.10 54.15 53.50 55.15 4,820,059 261,368,587 54.225 40.26 40.26 40.30 39.82 41.04 6,476,691 40.355 -0.64%
2019-09-20 0 54.45 54.45 54.65 54.45 56.20 8,034,759 440,033,357 54.766 40.52 40.52 40.67 40.52 41.82 10,796,269 40.758 -0.55%
2019-09-19 0 54.75 54.75 54.80 54.50 56.15 3,868,240 212,899,942 55.038 40.75 40.75 40.78 40.56 41.79 5,197,736 40.960 -1.97%
2019-09-18 0 55.85 55.80 55.85 55.60 56.80 3,966,923 221,716,090 55.891 41.56 41.53 41.56 41.38 42.27 5,330,336 41.595 -1.15%
2019-09-17 0 56.50 56.30 56.50 55.85 56.75 4,346,385 244,939,501 56.355 42.05 41.90 42.05 41.56 42.23 5,840,218 41.940 0.00%
2019-09-16 0 56.50 56.50 56.55 56.10 57.05 4,429,328 250,310,295 56.512 42.05 42.05 42.09 41.75 42.46 5,951,668 42.057 -1.74%
2019-09-13 0 57.50 57.45 57.50 56.40 57.65 4,038,335 230,595,809 57.102 42.79 42.76 42.79 41.97 42.90 5,426,292 42.496 0.88%
2019-09-12 0 57.00 56.95 57.00 56.70 57.70 5,063,589 288,808,408 57.036 42.42 42.38 42.42 42.20 42.94 6,803,921 42.447 -0.18%
2019-09-11 0 57.10 57.10 57.15 55.35 57.85 8,211,563 467,613,421 56.946 42.49 42.49 42.53 41.19 43.05 11,033,840 42.380 2.98%
2019-09-10 0 55.45 55.40 55.45 54.90 56.30 7,140,539 395,859,006 55.438 41.27 41.23 41.27 40.86 41.90 9,594,710 41.258 -0.81%
2019-09-09 0 55.90 55.85 55.90 55.40 56.20 3,610,502 201,421,588 55.788 41.60 41.56 41.60 41.23 41.82 4,851,415 41.518 0.09%
2019-09-06 0 55.85 55.60 55.85 55.10 56.10 7,400,865 411,554,867 55.609 41.56 41.38 41.56 41.01 41.75 9,944,509 41.385 1.18%
2019-09-05 0 55.20 55.05 55.20 54.30 55.95 8,112,881 447,371,326 55.143 41.08 40.97 41.08 40.41 41.64 10,901,241 41.039 -1.78%
2019-09-04 0 56.20 56.20 56.25 52.25 56.90 13,080,559 722,933,005 55.268 41.82 41.82 41.86 38.89 42.35 17,576,288 41.131 8.60%
2019-09-03 0 51.75 51.75 51.80 51.50 52.50 4,837,434 251,195,947 51.928 38.51 38.51 38.55 38.33 39.07 6,500,038 38.645 -1.05%
2019-09-02 0 52.30 52.25 52.30 51.65 53.00 3,379,675 175,982,680 52.071 38.92 38.89 38.92 38.44 39.44 4,541,254 38.752 -0.82%
2019-08-30 0 53.25 53.20 53.25 52.55 55.00 8,878,808 473,597,366 53.340 39.24 39.21 39.24 38.73 40.53 12,048,066 39.309 -2.29%
2019-08-29 0 54.50 54.45 54.50 54.20 56.00 7,559,781 414,355,599 54.811 40.16 40.13 40.16 39.94 41.27 10,258,217 40.393 -0.91%
2019-08-28 0 55.00 54.95 55.00 54.10 55.20 6,372,493 349,888,154 54.906 40.53 40.50 40.53 39.87 40.68 8,647,131 40.463 1.29%
2019-08-27 0 54.30 54.30 54.35 54.05 54.80 11,512,837 626,467,717 54.415 40.02 40.02 40.05 39.83 40.38 15,622,302 40.101 0.93%
2019-08-26 0 53.80 53.80 53.90 52.20 54.00 9,410,039 500,258,048 53.162 39.65 39.65 39.72 38.47 39.80 12,768,918 39.178 -1.91%
2019-08-23 0 54.85 54.80 54.85 53.35 55.05 4,561,813 248,977,768 54.579 40.42 40.38 40.42 39.32 40.57 6,190,136 40.222 1.11%
2019-08-22 0 54.25 54.25 54.35 54.05 55.80 5,402,127 293,747,765 54.376 39.98 39.98 40.05 39.83 41.12 7,330,397 40.073 -2.08%
2019-08-21 0 55.40 55.35 55.40 54.90 55.75 4,225,754 233,608,871 55.282 40.83 40.79 40.83 40.46 41.08 5,734,122 40.740 -0.18%
2019-08-20 0 55.50 55.45 55.50 54.95 56.70 8,334,858 461,613,058 55.383 40.90 40.86 40.90 40.50 41.78 11,309,955 40.815 0.82%
2019-08-19 0 55.05 55.00 55.05 53.85 55.15 9,293,474 508,185,848 54.682 40.57 40.53 40.57 39.68 40.64 12,610,746 40.298 2.71%
2019-08-16 0 53.60 53.55 53.60 51.40 54.05 12,758,553 677,742,897 53.121 39.50 39.46 39.50 37.88 39.83 17,312,672 39.147 4.08%
2019-08-15 0 51.50 51.50 51.55 49.00 51.90 11,401,336 577,202,562 50.626 37.95 37.95 37.99 36.11 38.25 15,471,002 37.309 2.69%
2019-08-14 0 50.15 50.10 50.15 49.90 52.70 9,585,081 483,176,834 50.409 36.96 36.92 36.96 36.77 38.84 13,006,441 37.149 -2.43%
2019-08-13 0 51.40 51.35 51.40 51.35 52.55 7,398,792 383,737,469 51.865 37.88 37.84 37.88 37.84 38.73 10,039,764 38.222 -2.37%
2019-08-12 0 52.65 52.65 52.80 52.65 53.90 5,134,015 272,094,485 52.998 38.80 38.80 38.91 38.80 39.72 6,966,583 39.057 -1.68%
2019-08-09 0 53.55 53.50 53.55 53.20 54.05 3,929,234 210,517,585 53.577 39.46 39.43 39.46 39.21 39.83 5,331,760 39.484 -0.28%
2019-08-08 0 53.70 53.65 53.70 53.15 54.60 8,776,824 473,158,553 53.910 39.57 39.54 39.57 39.17 40.24 11,909,680 39.729 0.56%
2019-08-07 0 53.40 53.35 53.40 52.30 53.60 9,858,753 524,701,429 53.222 39.35 39.32 39.35 38.54 39.50 13,377,799 39.222 1.42%
2019-08-06 0 52.65 52.65 52.70 51.50 52.95 10,036,014 526,804,756 52.491 38.80 38.80 38.84 37.95 39.02 13,618,333 38.683 -1.22%
2019-08-05 0 53.30 53.30 53.35 53.05 55.35 9,860,582 528,872,653 53.635 39.28 39.28 39.32 39.10 40.79 13,380,281 39.526 -5.08%
2019-08-02 0 56.15 56.05 56.15 55.00 56.30 8,881,010 496,222,257 55.875 41.38 41.31 41.38 40.53 41.49 12,051,054 41.177 -1.84%
2019-08-01 0 57.20 57.20 57.25 56.80 58.80 9,898,894 568,516,400 57.432 42.15 42.15 42.19 41.86 43.33 13,432,268 42.325 -3.62%
2019-07-31 0 59.35 59.20 59.35 59.00 60.85 6,471,110 388,044,233 59.966 43.74 43.63 43.74 43.48 44.84 8,780,949 44.192 -2.86%
2019-07-30 0 61.10 61.05 61.10 60.85 61.65 3,776,750 230,912,335 61.141 45.03 44.99 45.03 44.84 45.43 5,124,847 45.057 0.00%
2019-07-29 0 61.10 61.05 61.10 60.70 63.00 6,156,984 377,331,675 61.285 45.03 44.99 45.03 44.73 46.43 8,354,697 45.164 -2.55%
2019-07-26 0 62.70 62.70 62.75 62.25 63.20 5,174,868 325,026,568 62.809 46.21 46.21 46.24 45.88 46.58 7,022,018 46.287 -0.16%
2019-07-25 0 62.80 62.75 62.80 62.00 63.10 4,765,073 298,978,482 62.744 46.28 46.24 46.28 45.69 46.50 6,465,949 46.239 1.13%
2019-07-24 0 62.10 62.10 62.15 61.45 63.00 6,256,235 390,182,205 62.367 45.76 45.76 45.80 45.29 46.43 8,489,375 45.961 1.55%
2019-07-23 0 61.15 61.15 61.20 60.75 61.75 6,423,290 393,024,072 61.187 45.06 45.06 45.10 44.77 45.51 8,716,060 45.092 -0.65%
2019-07-22 0 61.55 61.45 61.55 60.65 61.75 5,376,964 330,391,335 61.446 45.36 45.29 45.36 44.70 45.51 7,296,252 45.282 0.98%
2019-07-19 0 60.95 60.95 61.00 60.35 61.30 4,981,624 303,460,984 60.916 44.92 44.92 44.95 44.47 45.17 6,759,797 44.892 0.49%
2019-07-18 0 60.65 60.55 60.65 59.90 60.65 4,479,128 270,568,843 60.407 44.70 44.62 44.70 44.14 44.70 6,077,937 44.517 0.25%
2019-07-17 0 60.50 60.40 60.50 59.60 60.50 3,087,668 185,703,750 60.144 44.59 44.51 44.59 43.92 44.59 4,189,800 44.323 0.25%
2019-07-16 0 60.35 60.20 60.35 60.00 60.50 3,839,443 231,084,879 60.187 44.47 44.36 44.47 44.22 44.59 5,209,918 44.355 0.33%
2019-07-15 0 60.15 60.10 60.15 59.70 60.90 3,591,612 215,957,140 60.128 44.33 44.29 44.33 44.00 44.88 4,873,625 44.311 -1.31%
2019-07-12 0 60.95 60.80 60.95 59.80 61.30 3,654,003 222,182,586 60.805 44.92 44.81 44.92 44.07 45.17 4,958,286 44.810 0.83%
2019-07-11 0 60.45 60.35 60.45 60.10 60.95 3,579,496 216,431,795 60.464 44.55 44.47 44.55 44.29 44.92 4,857,184 44.559 1.26%
2019-07-10 0 59.70 59.65 59.70 59.40 60.50 4,456,850 266,114,182 59.709 44.00 43.96 44.00 43.77 44.59 6,047,706 44.002 -0.58%
2019-07-09 0 60.05 60.05 60.10 60.00 61.20 4,184,966 252,238,084 60.272 44.25 44.25 44.29 44.22 45.10 5,678,774 44.418 -1.88%
2019-07-08 0 61.20 61.15 61.20 60.55 61.60 4,207,137 256,381,730 60.940 45.10 45.06 45.10 44.62 45.40 5,708,859 44.909 -0.97%
2019-07-05 0 61.80 61.80 61.85 61.50 62.15 2,156,333 133,420,600 61.874 45.54 45.54 45.58 45.32 45.80 2,926,028 45.598 0.16%
2019-07-04 0 61.70 61.70 61.75 61.60 62.50 2,863,806 177,691,066 62.047 45.47 45.47 45.51 45.40 46.06 3,886,031 45.726 -0.40%
2019-07-03 0 61.95 61.90 61.95 61.05 62.20 4,074,059 252,382,838 61.949 45.65 45.62 45.65 44.99 45.84 5,528,280 45.653 0.81%
2019-07-02 0 61.45 61.40 61.45 61.15 62.30 6,457,304 398,177,919 61.663 45.29 45.25 45.29 45.06 45.91 8,762,215 45.443 0.49%
2019-06-28 0 61.15 61.15 61.20 61.05 61.80 6,568,240 403,191,107 61.385 45.06 45.06 45.10 44.99 45.54 8,912,749 45.238 -0.89%
2019-06-27 0 61.70 61.70 61.75 60.90 61.75 4,226,524 259,549,118 61.410 45.47 45.47 45.51 44.88 45.51 5,735,166 45.256 1.31%
2019-06-26 0 60.90 60.90 60.95 60.50 61.10 5,464,894 332,291,399 60.805 44.88 44.88 44.92 44.59 45.03 7,415,568 44.810 -0.65%
2019-06-25 0 61.30 61.20 61.30 61.00 61.45 5,334,717 326,444,478 61.193 45.17 45.10 45.17 44.95 45.29 7,238,925 45.096 0.00%
2019-06-24 0 61.30 61.10 61.30 60.45 61.45 3,558,079 217,528,198 61.136 45.17 45.03 45.17 44.55 45.29 4,828,122 45.054 0.66%
2019-06-21 0 60.90 60.90 60.95 60.65 61.35 9,192,170 560,570,731 60.984 44.88 44.88 44.92 44.70 45.21 12,473,282 44.942 -0.08%
2019-06-20 0 60.95 60.95 61.00 60.25 61.10 3,620,207 220,065,565 60.788 44.92 44.92 44.95 44.40 45.03 4,912,427 44.798 0.66%
2019-06-19 0 60.55 60.45 60.55 60.25 61.10 4,769,899 288,649,356 60.515 44.62 44.55 44.62 44.40 45.03 6,472,497 44.596 1.94%
2019-06-18 0 59.40 59.35 59.40 58.35 59.50 4,959,297 292,821,939 59.045 43.77 43.74 43.77 43.00 43.85 6,729,500 43.513 1.37%
2019-06-17 0 58.60 58.60 58.65 58.40 59.70 4,211,043 248,280,892 58.960 43.19 43.19 43.22 43.04 44.00 5,714,160 43.450 -0.51%
2019-06-14 0 58.90 58.70 58.90 58.35 58.90 6,475,618 379,635,779 58.625 43.41 43.26 43.41 43.00 43.41 8,787,066 43.204 0.68%
2019-06-13 0 58.50 58.50 58.55 57.10 58.55 5,628,802 325,690,203 57.861 43.11 43.11 43.15 42.08 43.15 7,637,982 42.641 -0.43%
2019-06-12 0 58.75 58.70 58.75 58.20 59.60 6,072,032 356,581,400 58.725 43.30 43.26 43.30 42.89 43.92 8,239,422 43.277 -1.67%
2019-06-11 0 59.75 59.75 59.80 59.50 61.00 6,616,456 398,514,638 60.231 44.03 44.03 44.07 43.85 44.95 8,978,176 44.387 -0.33%
2019-06-10 0 59.95 59.90 59.95 57.80 60.00 7,515,727 446,091,598 59.354 44.18 44.14 44.18 42.60 44.22 10,198,439 43.741 2.65%
2019-06-06 0 58.40 58.40 58.45 57.10 58.70 5,364,691 311,806,124 58.122 43.04 43.04 43.07 42.08 43.26 7,279,598 42.833 0.95%
2019-06-05 0 57.85 57.85 57.90 57.00 58.25 8,166,292 469,300,600 57.468 42.63 42.63 42.67 42.01 42.93 11,081,220 42.351 1.67%
2019-06-04 0 56.90 56.85 56.90 56.50 57.25 8,910,551 507,585,591 56.965 41.93 41.90 41.93 41.64 42.19 12,091,140 41.980 -0.18%
2019-06-03 0 57.00 57.00 57.05 56.30 57.35 4,292,043 244,707,334 57.014 42.01 42.01 42.04 41.49 42.26 5,824,072 42.017 0.53%
2019-05-31 0 56.70 56.65 56.70 56.35 57.95 8,713,462 496,806,080 57.016 41.78 41.75 41.78 41.53 42.71 11,823,701 42.018 -1.39%
2019-05-30 0 57.50 57.50 57.55 57.25 58.55 5,223,733 301,170,204 57.654 42.37 42.37 42.41 42.19 43.15 7,088,326 42.488 -1.46%
2019-05-29 0 58.35 58.20 58.35 58.00 58.40 4,641,904 270,598,581 58.295 43.00 42.89 43.00 42.74 43.04 6,298,815 42.960 -0.26%
2019-05-28 0 58.50 58.45 58.50 58.05 58.70 9,773,576 571,414,249 58.465 43.11 43.07 43.11 42.78 43.26 13,262,219 43.086 0.43%
2019-05-27 0 58.25 58.25 58.30 58.10 58.90 2,379,655 138,909,954 58.374 42.93 42.93 42.96 42.82 43.41 3,229,064 43.019 -0.85%
2019-05-24 0 58.75 58.75 58.80 58.05 59.20 5,291,856 310,492,938 58.674 43.30 43.30 43.33 42.78 43.63 7,180,765 43.240 0.77%
2019-05-23 0 58.30 58.30 58.35 58.20 59.20 6,772,157 396,662,653 58.573 42.96 42.96 43.00 42.89 43.63 9,189,454 43.165 -2.02%
2019-05-22 0 59.50 59.45 59.50 59.00 59.95 4,921,158 292,515,798 59.440 43.85 43.81 43.85 43.48 44.18 6,677,748 43.805 -0.67%
2019-05-21 0 59.90 59.90 59.95 59.55 61.10 6,197,306 372,668,135 60.134 44.14 44.14 44.18 43.89 45.03 8,409,412 44.316 0.13%
2019-05-20 0 61.25 61.25 61.30 60.50 61.50 8,224,165 502,762,279 61.132 44.08 44.08 44.12 43.54 44.26 11,426,525 44.000 1.24%
2019-05-17 0 60.50 60.45 60.50 60.50 62.50 9,976,681 610,854,226 61.228 43.54 43.51 43.54 43.54 44.98 13,861,443 44.069 -1.94%
2019-05-16 0 61.70 61.65 61.70 60.50 62.15 6,671,388 411,662,741 61.706 44.41 44.37 44.41 43.54 44.73 9,269,121 44.412 1.90%
2019-05-15 0 60.55 60.50 60.55 60.35 61.05 8,225,986 499,135,324 60.678 43.58 43.54 43.58 43.44 43.94 11,429,055 43.672 -1.06%
2019-05-14 0 61.20 61.10 61.20 60.60 61.40 10,781,845 657,684,694 60.999 44.05 43.98 44.05 43.62 44.19 14,980,126 43.904 -1.37%
2019-05-10 0 62.05 61.95 62.05 61.50 62.60 8,692,526 539,752,324 62.094 44.66 44.59 44.66 44.26 45.06 12,077,259 44.692 0.57%
2019-05-09 0 61.70 61.65 61.70 61.50 62.75 8,906,719 551,827,657 61.956 44.41 44.37 44.41 44.26 45.16 12,374,855 44.593 -1.91%
2019-05-08 0 62.90 62.80 62.90 61.85 63.30 9,304,875 584,839,792 62.853 45.27 45.20 45.27 44.52 45.56 12,928,047 45.238 0.56%
2019-05-07 0 62.55 62.55 62.60 62.05 63.00 8,081,946 506,140,133 62.626 45.02 45.02 45.06 44.66 45.34 11,228,928 45.075 1.05%
2019-05-06 0 61.90 61.85 61.90 61.70 62.85 8,879,153 550,859,403 62.040 44.55 44.52 44.55 44.41 45.24 12,336,555 44.653 -2.83%
2019-05-03 0 63.70 63.70 63.75 62.80 63.95 9,062,899 575,648,304 63.517 45.85 45.85 45.88 45.20 46.03 12,591,849 45.716 0.39%
2019-05-02 0 63.45 63.45 63.50 63.10 63.80 7,582,271 481,512,642 63.505 45.67 45.67 45.70 45.42 45.92 10,534,688 45.707 0.71%
2019-04-30 0 63.00 63.00 63.05 62.90 63.70 9,716,643 612,936,514 63.081 45.34 45.34 45.38 45.27 45.85 13,500,151 45.402 -1.10%
2019-04-29 0 63.70 63.65 63.70 63.50 64.25 8,105,108 517,100,936 63.799 45.85 45.81 45.85 45.70 46.24 11,261,109 45.919 -0.16%
2019-04-26 0 63.80 63.75 63.80 63.70 64.30 7,915,645 505,838,549 63.904 45.92 45.88 45.92 45.85 46.28 10,997,872 45.994 -0.85%
2019-04-25 0 64.35 64.35 64.40 64.25 64.80 32,070,710 2,050,862,935 63.948 46.32 46.32 46.35 46.24 46.64 44,558,539 46.026 -0.85%
2019-04-24 0 64.90 64.85 64.90 64.65 65.80 9,041,497 588,978,237 65.142 46.71 46.68 46.71 46.53 47.36 12,562,114 46.885 -0.92%
2019-04-23 0 65.50 65.50 65.60 65.10 65.80 6,981,647 458,208,185 65.630 47.14 47.14 47.22 46.86 47.36 9,700,190 47.237 -0.83%
2019-04-18 0 66.05 66.05 66.10 65.85 66.85 5,824,012 386,123,500 66.299 47.54 47.54 47.58 47.40 48.11 8,091,791 47.718 -0.97%
2019-04-17 0 66.70 66.70 66.75 66.30 67.05 6,341,410 423,245,750 66.743 48.01 48.01 48.04 47.72 48.26 8,810,655 48.038 0.08%
2019-04-16 0 66.65 66.65 66.75 66.50 67.90 9,107,994 608,968,179 66.861 47.97 47.97 48.04 47.86 48.87 12,654,503 48.123 -1.84%
2019-04-15 0 67.90 67.85 67.90 67.90 69.55 5,107,975 351,035,549 68.723 48.87 48.83 48.87 48.87 50.06 7,096,940 49.463 -1.09%
2019-04-12 0 68.65 68.65 68.70 67.70 68.75 4,910,403 335,184,378 68.260 49.41 49.41 49.45 48.73 49.48 6,822,437 49.130 -0.29%
2019-04-11 0 68.85 68.85 68.90 68.10 70.15 4,716,425 325,378,662 68.988 49.55 49.55 49.59 49.01 50.49 6,552,927 49.654 -1.99%
2019-04-10 0 70.25 70.25 70.40 70.00 70.85 5,449,989 383,645,100 70.394 50.56 50.56 50.67 50.38 50.99 7,572,129 50.665 -0.35%
2019-04-09 0 70.50 70.45 70.50 70.10 71.40 6,386,569 449,423,668 70.370 50.74 50.71 50.74 50.45 51.39 8,873,398 50.648 -0.07%
2019-04-08 0 70.55 70.50 70.55 70.10 71.35 8,653,683 609,822,050 70.470 50.78 50.74 50.78 50.45 51.35 12,023,291 50.720 -0.63%
2019-04-04 0 71.00 71.00 71.05 70.40 72.20 5,826,849 414,333,560 71.108 51.10 51.10 51.14 50.67 51.97 8,095,732 51.179 -1.66%
2019-04-03 0 72.20 72.15 72.20 71.65 72.50 6,580,484 474,302,988 72.077 51.97 51.93 51.97 51.57 52.18 9,142,821 51.877 0.35%
2019-04-02 0 71.95 71.95 72.00 70.50 72.15 5,592,317 400,064,269 71.538 51.79 51.79 51.82 50.74 51.93 7,769,877 51.489 0.14%
2019-04-01 0 71.85 71.60 71.85 70.00 71.85 7,339,916 521,323,337 71.026 51.71 51.53 51.71 50.38 51.71 10,197,964 51.120 2.94%
2019-03-29 0 69.80 69.80 69.95 69.65 70.40 5,961,481 417,510,621 70.035 50.24 50.24 50.35 50.13 50.67 8,282,788 50.407 -0.64%
2019-03-28 0 70.25 70.20 70.25 68.90 70.25 3,980,924 278,471,736 69.952 50.56 50.53 50.56 49.59 50.56 5,531,033 50.347 0.50%
2019-03-27 0 69.90 69.80 69.90 68.55 69.95 7,221,904 501,031,237 69.377 50.31 50.24 50.31 49.34 50.35 10,034,000 49.933 2.12%
2019-03-26 0 68.45 68.30 68.45 67.85 68.50 6,363,647 434,955,541 68.350 49.27 49.16 49.27 48.83 49.30 8,841,551 49.194 1.03%
2019-03-25 0 67.75 67.75 67.80 66.70 67.80 3,775,670 254,784,527 67.481 48.76 48.76 48.80 48.01 48.80 5,245,856 48.569 -0.66%
2019-03-22 0 68.20 68.15 68.20 67.30 68.20 9,308,631 631,113,775 67.799 49.09 49.05 49.09 48.44 49.09 12,933,265 48.798 1.49%
2019-03-21 0 67.20 67.15 67.20 66.55 68.00 5,507,189 370,730,120 67.318 48.37 48.33 48.37 47.90 48.94 7,651,602 48.451 -0.44%
2019-03-20 0 67.50 67.40 67.50 66.80 67.80 7,429,883 499,665,132 67.251 48.58 48.51 48.58 48.08 48.80 10,322,962 48.403 0.07%
2019-03-19 0 67.45 67.35 67.45 65.95 67.65 5,070,025 340,161,001 67.093 48.55 48.47 48.55 47.47 48.69 7,044,213 48.289 1.81%
2019-03-18 0 66.25 66.20 66.25 65.25 66.45 4,312,016 283,884,928 65.836 47.68 47.65 47.68 46.96 47.83 5,991,047 47.385 0.76%
2019-03-15 0 65.75 65.75 65.80 65.30 66.50 6,363,646 419,071,495 65.854 47.32 47.32 47.36 47.00 47.86 8,841,550 47.398 0.31%
2019-03-14 0 65.55 65.50 65.55 64.40 65.70 4,820,415 315,114,079 65.371 47.18 47.14 47.18 46.35 47.29 6,697,409 47.050 1.16%
2019-03-13 0 64.80 64.80 64.85 63.75 65.00 3,824,387 247,076,579 64.606 46.64 46.64 46.68 45.88 46.78 5,313,543 46.499 0.39%
2019-03-12 0 64.55 64.50 64.55 63.45 64.55 4,498,785 288,856,466 64.208 46.46 46.42 46.46 45.67 46.46 6,250,541 46.213 2.06%
2019-03-11 0 63.25 63.20 63.25 62.00 63.25 2,460,218 154,620,141 62.848 45.52 45.49 45.52 44.62 45.52 3,418,188 45.235 0.64%
2019-03-08 0 62.85 62.80 62.85 62.60 63.55 5,815,854 366,565,962 63.029 45.24 45.20 45.24 45.06 45.74 8,080,456 45.365 -1.72%
2019-03-07 0 63.95 63.90 63.95 62.65 64.20 5,171,314 329,433,404 63.704 46.03 45.99 46.03 45.09 46.21 7,184,942 45.851 0.47%
2019-03-06 0 63.65 63.60 63.65 63.20 63.90 5,861,607 372,661,388 63.577 45.81 45.78 45.81 45.49 45.99 8,144,024 45.759 -0.55%
2019-03-05 0 64.00 63.95 64.00 63.00 64.40 5,216,892 332,994,194 63.830 46.06 46.03 46.06 45.34 46.35 7,248,268 45.941 -0.16%
2019-03-04 0 64.10 64.05 64.10 63.05 64.75 6,382,285 408,408,571 63.991 46.14 46.10 46.14 45.38 46.60 8,867,446 46.057 0.08%
2019-03-01 0 64.05 64.05 64.10 63.80 64.70 6,205,753 399,047,448 64.303 46.10 46.10 46.14 45.92 46.57 8,622,175 46.282 -1.69%
2019-02-28 0 65.15 65.10 65.15 64.80 66.80 8,806,576 578,139,699 65.649 46.89 46.86 46.89 46.64 48.08 12,235,718 47.250 -3.05%
2019-02-27 0 67.20 67.00 67.20 65.80 67.20 6,669,332 446,664,569 66.973 48.37 48.22 48.37 47.36 48.37 9,266,265 48.203 1.97%
2019-02-26 0 65.90 65.90 65.95 65.20 65.95 4,976,180 326,443,615 65.601 47.43 47.43 47.47 46.93 47.47 6,913,826 47.216 -0.08%
2019-02-25 0 65.95 65.90 65.95 65.70 67.20 3,552,108 234,856,180 66.117 47.47 47.43 47.47 47.29 48.37 4,935,243 47.588 -1.27%
2019-02-22 0 66.80 66.75 66.80 65.50 67.00 3,375,704 224,728,352 66.572 48.08 48.04 48.08 47.14 48.22 4,690,150 47.915 0.45%
2019-02-21 0 66.50 66.45 66.50 65.35 66.50 5,264,566 348,249,645 66.150 47.86 47.83 47.86 47.04 47.86 7,314,505 47.611 0.61%
2019-02-20 0 66.10 66.05 66.10 65.20 66.40 4,866,405 321,629,326 66.092 47.58 47.54 47.58 46.93 47.79 6,761,306 47.569 0.61%
2019-02-19 0 65.70 65.60 65.70 64.55 65.90 3,053,065 200,041,814 65.522 47.29 47.22 47.29 46.46 47.43 4,241,880 47.159 0.92%
2019-02-18 0 65.10 65.05 65.10 64.85 65.50 3,004,117 195,767,767 65.167 46.86 46.82 46.86 46.68 47.14 4,173,873 46.903 1.32%
2019-02-15 0 64.25 64.25 64.30 64.10 65.75 5,087,876 329,903,460 64.841 46.24 46.24 46.28 46.14 47.32 7,069,015 46.669 -1.83%
2019-02-14 0 65.45 65.45 65.50 64.75 66.15 5,704,676 373,534,496 65.479 47.11 47.11 47.14 46.60 47.61 7,925,987 47.128 -0.38%
2019-02-13 0 65.70 65.65 65.70 65.15 66.20 4,508,381 295,954,200 65.645 47.29 47.25 47.29 46.89 47.65 6,263,874 47.248 0.92%
2019-02-12 0 65.10 65.10 65.15 63.95 65.45 3,465,961 225,537,524 65.072 46.86 46.86 46.89 46.03 47.11 4,815,552 46.835 0.31%
2019-02-11 0 64.90 64.80 64.90 63.50 64.90 3,200,538 206,228,915 64.436 46.71 46.64 46.71 45.70 46.71 4,446,777 46.377 1.41%
2019-02-08 0 64.00 64.00 64.10 62.45 64.25 8,903,448 563,817,342 63.326 46.06 46.06 46.14 44.95 46.24 12,370,310 45.578 -0.47%
2019-02-04 0 64.30 64.30 64.50 63.55 64.75 4,752,941 305,918,090 64.364 46.28 46.28 46.42 45.74 46.60 6,603,661 46.326 -0.69%
2019-02-01 0 64.75 64.70 64.75 64.35 66.20 5,403,079 350,831,368 64.932 46.60 46.57 46.60 46.32 47.65 7,506,953 46.734 -1.52%
2019-01-31 0 65.75 65.70 65.75 64.50 65.80 5,188,775 340,136,122 65.552 47.32 47.29 47.32 46.42 47.36 7,209,202 47.181 0.54%
2019-01-30 0 65.40 65.35 65.40 64.40 66.30 7,294,888 477,716,970 65.487 47.07 47.04 47.07 46.35 47.72 10,135,402 47.133 0.15%
2019-01-29 0 65.30 65.30 65.35 64.20 65.40 5,194,841 337,632,990 64.994 47.00 47.00 47.04 46.21 47.07 7,217,630 46.779 0.23%
2019-01-28 0 65.15 65.15 65.20 64.45 65.50 4,614,079 300,382,881 65.101 46.89 46.89 46.93 46.39 47.14 6,410,729 46.856 0.23%
2019-01-25 0 65.00 64.95 65.00 64.05 65.50 5,123,956 332,921,658 64.974 46.78 46.75 46.78 46.10 47.14 7,119,144 46.764 1.33%
2019-01-24 0 64.15 64.10 64.15 63.40 64.65 4,541,856 291,451,675 64.170 46.17 46.14 46.17 45.63 46.53 6,310,383 46.186 0.55%
2019-01-23 0 63.80 63.75 63.80 63.00 64.40 4,365,378 279,109,232 63.937 45.92 45.88 45.92 45.34 46.35 6,065,187 46.018 0.71%
2019-01-22 0 63.35 63.35 63.40 62.75 63.70 3,177,150 201,304,110 63.360 45.60 45.60 45.63 45.16 45.85 4,414,282 45.603 0.24%
2019-01-21 0 63.20 63.15 63.20 62.80 63.80 2,485,813 156,967,290 63.145 45.49 45.45 45.49 45.20 45.92 3,453,749 45.448 -0.39%
2019-01-18 0 63.45 63.40 63.45 62.10 63.90 4,011,946 254,760,491 63.501 45.67 45.63 45.67 44.70 45.99 5,574,135 45.704 1.44%
2019-01-17 0 62.55 62.45 62.55 61.60 62.55 5,031,798 313,348,096 62.274 45.02 44.95 45.02 44.34 45.02 6,991,101 44.821 -0.40%
2019-01-16 0 62.80 62.75 62.80 62.00 62.85 5,638,594 352,595,097 62.532 45.20 45.16 45.20 44.62 45.24 7,834,174 45.007 -0.87%
2019-01-15 0 63.35 63.35 63.40 62.55 63.80 4,977,255 315,689,470 63.426 45.60 45.60 45.63 45.02 45.92 6,915,320 45.651 1.69%
2019-01-14 0 62.30 62.30 62.35 61.60 63.70 5,610,024 349,984,037 62.386 44.84 44.84 44.88 44.34 45.85 7,794,479 44.902 -2.81%
2019-01-11 0 64.10 64.05 64.10 63.00 64.65 4,471,262 285,128,419 63.769 46.14 46.10 46.14 45.34 46.53 6,212,301 45.897 1.50%
2019-01-10 0 63.15 63.15 63.20 62.60 64.15 6,723,502 426,027,078 63.364 45.45 45.45 45.49 45.06 46.17 9,341,528 45.606 -0.71%
2019-01-09 0 63.60 63.35 63.60 63.05 64.55 12,186,105 777,162,668 63.775 45.78 45.60 45.78 45.38 46.46 16,931,182 45.901 1.76%
2019-01-08 0 62.50 62.35 62.50 60.25 63.00 9,727,048 604,219,401 62.117 44.98 44.88 44.98 43.36 45.34 13,514,607 44.709 3.31%
2019-01-07 0 60.50 60.50 60.55 60.00 60.90 6,390,731 386,308,526 60.448 43.54 43.54 43.58 43.18 43.83 8,879,181 43.507 2.80%
2019-01-04 0 58.85 58.70 58.85 55.60 58.85 7,569,848 439,186,322 58.018 42.36 42.25 42.36 40.02 42.36 10,517,428 41.758 5.56%
2019-01-03 0 55.75 55.75 55.90 55.20 56.20 3,933,341 219,285,289 55.750 40.13 40.13 40.23 39.73 40.45 5,464,922 40.126 0.45%
2019-01-02 0 55.50 55.45 55.50 54.90 57.60 5,688,232 315,567,214 55.477 39.95 39.91 39.95 39.51 41.46 7,903,140 39.929 -3.14%
2018-12-31 0 57.30 57.15 57.30 56.95 57.60 1,758,193 100,515,198 57.170 41.24 41.13 41.24 40.99 41.46 2,442,806 41.147 0.97%
2018-12-28 0 56.75 56.65 56.75 55.85 57.15 4,124,026 233,465,226 56.611 40.85 40.77 40.85 40.20 41.13 5,729,857 40.745 0.80%
2018-12-27 0 56.30 56.30 56.35 56.05 57.60 4,255,986 240,811,755 56.582 40.52 40.52 40.56 40.34 41.46 5,913,200 40.724 -1.23%
2018-12-24 0 57.00 56.85 57.00 56.00 57.00 1,932,011 109,426,852 56.639 41.03 40.92 41.03 40.31 41.03 2,684,306 40.765 0.00%
2018-12-21 0 57.00 56.95 57.00 55.85 57.00 11,134,235 631,042,960 56.676 41.03 40.99 41.03 40.20 41.03 15,469,731 40.792 -0.87%
2018-12-20 0 57.50 57.45 57.50 56.20 58.95 7,480,765 432,393,158 57.801 41.39 41.35 41.39 40.45 42.43 10,393,657 41.602 -2.87%
2018-12-19 0 59.20 59.20 59.25 57.45 59.50 7,110,671 418,636,742 58.874 42.61 42.61 42.64 41.35 42.82 9,879,454 42.374 2.42%
2018-12-18 0 57.80 57.80 57.90 56.95 58.40 6,995,639 404,232,102 57.783 41.60 41.60 41.67 40.99 42.03 9,719,631 41.589 0.52%
2018-12-17 0 57.50 57.45 57.50 56.75 57.50 4,714,223 269,462,935 57.160 41.39 41.35 41.39 40.85 41.39 6,549,867 41.140 0.09%
2018-12-14 0 57.45 57.40 57.45 56.40 57.50 5,198,240 297,959,123 57.319 41.35 41.31 41.35 40.59 41.39 7,222,353 41.255 0.17%
2018-12-13 0 57.35 57.30 57.35 55.85 57.40 5,517,533 315,511,278 57.183 41.28 41.24 41.28 40.20 41.31 7,665,973 41.157 0.70%
2018-12-12 0 56.95 56.90 56.95 55.10 57.10 4,627,920 262,334,842 56.685 40.99 40.95 40.99 39.66 41.10 6,429,959 40.799 3.08%
2018-12-11 0 55.25 55.25 55.30 54.65 55.90 3,774,782 207,923,832 55.082 39.77 39.77 39.80 39.33 40.23 5,244,623 39.645 -0.36%
2018-12-10 0 55.45 55.45 55.50 55.15 56.55 3,894,442 216,081,867 55.485 39.91 39.91 39.95 39.69 40.70 5,410,876 39.935 -2.38%
2018-12-07 0 56.80 56.75 56.80 56.65 57.90 4,466,992 255,088,855 57.105 40.88 40.85 40.88 40.77 41.67 6,206,368 41.101 1.07%
2018-12-06 0 56.20 56.15 56.20 55.30 56.25 4,172,118 232,790,589 55.797 40.45 40.41 40.45 39.80 40.49 5,796,675 40.159 -0.97%
2018-12-05 0 56.75 56.75 56.85 56.10 57.15 3,035,032 172,344,504 56.785 40.85 40.85 40.92 40.38 41.13 4,216,826 40.871 -0.70%
2018-12-04 0 57.15 57.10 57.15 56.60 57.55 6,324,413 361,065,868 57.091 41.13 41.10 41.13 40.74 41.42 8,787,040 41.091 -1.30%
2018-12-03 0 57.90 57.85 57.90 56.50 58.25 9,082,461 520,737,376 57.334 41.67 41.64 41.67 40.67 41.93 12,619,028 41.266 2.75%
2018-11-30 0 56.35 56.30 56.35 56.10 56.75 8,843,190 499,305,830 56.462 40.56 40.52 40.56 40.38 40.85 12,286,589 40.638 0.62%
2018-11-29 0 56.00 56.00 56.10 55.90 57.50 7,316,641 414,308,547 56.626 40.31 40.31 40.38 40.23 41.39 10,165,626 40.756 0.45%
2018-11-28 0 55.75 55.75 55.85 54.30 55.95 3,309,881 183,913,547 55.565 40.13 40.13 40.20 39.08 40.27 4,598,697 39.993 1.55%
2018-11-27 0 54.90 54.90 54.95 54.65 55.55 4,580,885 252,056,487 55.024 39.51 39.51 39.55 39.33 39.98 6,364,609 39.603 -1.17%
2018-11-26 0 55.55 55.55 55.60 54.35 55.80 3,811,420 210,303,844 55.177 39.98 39.98 40.02 39.12 40.16 5,295,527 39.713 2.78%
2018-11-23 0 54.05 54.00 54.05 53.10 54.20 3,942,174 212,055,694 53.792 38.90 38.87 38.90 38.22 39.01 5,477,194 38.716 0.37%
2018-11-22 0 53.85 53.80 53.85 53.80 54.45 3,714,773 200,924,279 54.088 38.76 38.72 38.76 38.72 39.19 5,161,247 38.929 0.09%
2018-11-21 0 53.80 53.80 53.85 53.30 54.50 8,676,453 466,625,915 53.781 38.72 38.72 38.76 38.36 39.23 12,054,927 38.708 -1.91%
2018-11-20 0 54.85 54.85 54.95 54.80 55.95 3,632,444 200,432,593 55.178 39.48 39.48 39.55 39.44 40.27 5,046,860 39.714 -2.75%
2018-11-19 0 56.40 56.40 56.45 55.70 56.80 5,222,923 294,439,983 56.375 40.59 40.59 40.63 40.09 40.88 7,256,647 40.575 1.44%
2018-11-16 0 55.60 55.55 55.60 54.45 55.90 3,956,225 219,002,423 55.356 40.02 39.98 40.02 39.19 40.23 5,496,717 39.842 0.27%
2018-11-15 0 55.45 55.45 55.50 54.25 55.75 5,751,851 316,854,799 55.087 39.91 39.91 39.95 39.05 40.13 7,991,531 39.649 2.50%
2018-11-14 0 54.10 54.05 54.10 53.85 54.60 3,053,407 165,525,698 54.210 38.94 38.90 38.94 38.76 39.30 4,242,356 39.017 0.00%
2018-11-13 0 54.10 54.05 54.10 52.50 54.30 4,498,784 241,946,670 53.781 38.94 38.90 38.94 37.79 39.08 6,250,540 38.708 -0.09%
2018-11-12 0 54.15 54.10 54.15 52.90 54.45 2,643,730 142,782,179 54.008 38.97 38.94 38.97 38.07 39.19 3,673,157 38.872 1.69%
2018-11-09 0 53.25 53.20 53.25 53.00 54.85 4,477,212 239,253,421 53.438 38.33 38.29 38.33 38.15 39.48 6,220,568 38.462 -3.18%
2018-11-08 0 55.00 55.00 55.05 54.85 55.50 4,758,117 262,547,518 55.179 39.59 39.59 39.62 39.48 39.95 6,610,853 39.715 1.01%
2018-11-07 0 54.45 54.40 54.45 53.80 54.90 5,877,507 318,954,694 54.267 39.19 39.15 39.19 38.72 39.51 8,166,116 39.058 0.55%
2018-11-06 0 54.15 54.10 54.15 53.05 54.30 4,193,921 225,631,669 53.800 38.97 38.94 38.97 38.18 39.08 5,826,968 38.722 2.27%
2018-11-05 0 52.95 52.95 53.00 52.85 53.80 4,233,477 224,754,960 53.090 38.11 38.11 38.15 38.04 38.72 5,881,926 38.211 -1.40%
2018-11-02 0 53.70 53.65 53.70 52.00 54.20 7,413,133 396,379,617 53.470 38.65 38.61 38.65 37.43 39.01 10,299,690 38.485 2.78%
2018-11-01 0 52.25 52.20 52.25 51.45 52.35 6,472,429 336,452,046 51.982 37.61 37.57 37.61 37.03 37.68 8,992,691 37.414 2.65%
2018-10-31 0 50.90 50.90 51.00 50.30 52.00 12,437,567 633,780,054 50.957 36.63 36.63 36.71 36.20 37.43 17,280,560 36.676 -2.21%
2018-10-30 0 52.05 52.05 52.25 52.00 52.90 5,376,125 280,940,755 52.257 37.46 37.46 37.61 37.43 38.07 7,469,503 37.612 -1.70%
2018-10-29 0 52.95 52.95 53.00 52.70 53.55 3,986,407 211,291,925 53.003 38.11 38.11 38.15 37.93 38.54 5,538,651 38.149 0.67%
2018-10-26 0 52.60 52.60 52.65 52.50 53.40 9,125,270 482,295,018 52.853 37.86 37.86 37.89 37.79 38.43 12,678,506 38.040 -0.28%
2018-10-25 0 52.75 52.75 52.80 52.30 53.35 6,639,068 350,577,871 52.805 37.97 37.97 38.00 37.64 38.40 9,224,217 38.006 -1.77%
2018-10-24 0 53.70 53.70 53.85 53.65 54.65 10,329,996 557,556,657 53.975 38.65 38.65 38.76 38.61 39.33 14,352,334 38.848 -1.01%
2018-10-23 0 54.25 54.20 54.25 54.20 55.35 7,297,011 397,606,241 54.489 39.05 39.01 39.05 39.01 39.84 10,138,352 39.218 -2.43%
2018-10-22 0 55.60 55.55 55.60 54.60 55.70 4,372,223 241,734,486 55.289 40.02 39.98 40.02 39.30 40.09 6,074,698 39.794 1.83%
2018-10-19 0 54.60 54.60 54.65 54.25 54.85 6,791,773 371,006,690 54.626 39.30 39.30 39.33 39.05 39.48 9,436,382 39.317 -0.46%
2018-10-18 0 54.85 54.80 54.85 54.70 55.15 6,934,050 380,383,194 54.857 39.48 39.44 39.48 39.37 39.69 9,634,060 39.483 0.83%
2018-10-16 0 54.40 54.40 54.45 54.40 55.35 5,980,728 327,460,686 54.753 39.15 39.15 39.19 39.15 39.84 8,309,529 39.408 -0.91%
2018-10-15 0 54.90 54.85 54.90 54.35 55.00 4,387,024 240,288,154 54.773 39.51 39.48 39.51 39.12 39.59 6,095,262 39.422 0.46%
2018-10-12 0 54.65 54.65 54.75 53.90 54.90 4,978,753 270,802,987 54.392 39.33 39.33 39.41 38.79 39.51 6,917,401 39.148 0.37%
2018-10-11 0 54.45 54.40 54.45 54.20 55.60 6,196,096 337,693,055 54.501 39.19 39.15 39.19 39.01 40.02 8,608,758 39.227 -3.03%
2018-10-10 0 56.15 56.15 56.30 55.80 56.65 5,359,811 301,345,482 56.223 40.41 40.41 40.52 40.16 40.77 7,446,837 40.466 -0.80%
2018-10-09 0 56.60 56.50 56.60 55.55 56.90 5,800,171 326,807,993 56.345 40.74 40.67 40.74 39.98 40.95 8,058,666 40.554 1.07%
2018-10-08 0 56.00 55.95 56.00 55.65 57.30 4,570,533 256,420,133 56.103 40.31 40.27 40.31 40.05 41.24 6,350,227 40.380 -0.88%
2018-10-05 0 56.50 56.50 56.60 56.05 56.85 4,149,236 234,707,042 56.566 40.67 40.67 40.74 40.34 40.92 5,764,883 40.713 -0.09%
2018-10-04 0 56.55 56.50 56.55 56.30 57.55 5,116,303 289,918,271 56.666 40.70 40.67 40.70 40.52 41.42 7,108,511 40.785 -1.39%
2018-10-03 0 57.35 57.35 57.45 55.00 57.60 3,392,761 194,100,153 57.210 41.28 41.28 41.35 39.59 41.46 4,713,849 41.177 -0.09%
2018-10-02 0 57.40 57.40 57.45 57.25 58.20 7,529,991 434,192,379 57.662 41.31 41.31 41.35 41.21 41.89 10,462,051 41.502 -2.30%
2018-09-28 0 58.75 58.70 58.75 58.00 59.95 7,765,129 457,100,460 58.866 42.28 42.25 42.28 41.75 43.15 10,788,748 42.368 -2.08%
2018-09-27 0 60.00 60.00 60.05 59.35 60.20 3,434,520 205,878,423 59.944 43.18 43.18 43.22 42.72 43.33 4,771,868 43.144 0.33%
2018-09-26 0 59.80 59.80 59.85 59.65 60.50 8,113,110 486,670,709 59.986 43.04 43.04 43.08 42.93 43.54 11,272,227 43.174 0.34%
2018-09-24 0 59.60 59.55 59.60 59.20 60.35 3,337,672 199,815,935 59.867 42.90 42.86 42.90 42.61 43.44 4,637,309 43.089 -1.89%
2018-09-21 0 60.75 60.70 60.75 59.95 61.00 7,616,155 461,861,464 60.642 43.72 43.69 43.72 43.15 43.90 10,581,766 43.647 0.75%
2018-09-20 0 60.30 60.30 60.35 60.00 61.05 4,002,471 241,843,441 60.424 43.40 43.40 43.44 43.18 43.94 5,560,970 43.489 -1.15%
2018-09-19 0 61.00 61.00 61.10 60.30 61.80 8,876,694 542,699,722 61.138 43.90 43.90 43.98 43.40 44.48 12,333,139 44.003 1.24%
2018-09-18 0 60.25 60.20 60.25 59.50 60.70 7,515,120 450,934,399 60.004 43.36 43.33 43.36 42.82 43.69 10,441,389 43.187 0.08%
2018-09-17 0 60.20 60.20 60.25 58.55 60.50 9,018,669 538,604,016 59.721 43.33 43.33 43.36 42.14 43.54 12,530,397 42.984 1.26%
2018-09-14 0 59.45 59.40 59.45 57.25 59.90 8,909,864 525,656,317 58.997 42.79 42.75 42.79 41.21 43.11 12,379,225 42.463 3.03%
2018-09-13 0 57.70 57.70 57.80 56.70 57.95 7,740,366 445,143,338 57.509 41.53 41.53 41.60 40.81 41.71 10,754,343 41.392 3.68%
2018-09-12 0 55.65 55.65 55.80 55.25 56.45 6,019,321 335,224,005 55.691 40.05 40.05 40.16 39.77 40.63 8,363,150 40.083 0.27%
2018-09-11 0 55.50 55.50 55.60 54.25 56.10 7,116,646 395,370,428 55.556 39.95 39.95 40.02 39.05 40.38 9,887,756 39.986 1.00%
2018-09-10 0 54.95 54.95 55.00 54.75 56.15 8,844,784 489,662,085 55.362 39.55 39.55 39.59 39.41 40.41 12,288,804 39.846 -2.14%
2018-09-07 0 56.15 56.15 56.20 56.00 56.60 9,839,480 553,821,080 56.286 40.41 40.41 40.45 40.31 40.74 13,670,819 40.511 -0.18%
2018-09-06 0 56.25 56.15 56.25 55.70 56.60 8,363,544 470,471,218 56.253 40.49 40.41 40.49 40.09 40.74 11,620,176 40.487 0.00%
2018-09-05 0 56.25 56.20 56.25 56.10 58.05 15,559,654 881,574,044 56.658 40.49 40.45 40.49 40.38 41.78 21,618,338 40.779 -3.27%
2018-09-04 0 58.15 58.05 58.15 55.50 58.25 10,458,183 601,426,686 57.508 41.85 41.78 41.85 39.95 41.93 14,530,435 41.391 4.77%
2018-09-03 0 55.50 55.45 55.50 55.35 56.45 4,163,449 232,097,351 55.746 39.95 39.91 39.95 39.84 40.63 5,784,630 40.123 0.04%
2018-08-31 0 55.95 55.90 55.95 55.50 56.70 5,572,533 311,833,133 55.959 39.93 39.90 39.93 39.61 40.47 7,807,979 39.938 -1.50%
2018-08-30 0 56.80 56.80 56.85 56.75 57.90 6,457,354 369,839,530 57.274 40.54 40.54 40.57 40.50 41.32 9,047,750 40.876 -1.56%
2018-08-29 0 57.70 57.70 57.75 56.65 57.75 8,603,750 492,644,712 57.259 41.18 41.18 41.22 40.43 41.22 12,055,183 40.866 1.76%
2018-08-28 0 56.70 56.65 56.70 56.00 56.70 5,889,338 332,777,365 56.505 40.47 40.43 40.47 39.97 40.47 8,251,872 40.327 0.80%
2018-08-27 0 56.25 56.20 56.25 55.60 56.35 5,001,343 280,135,890 56.012 40.15 40.11 40.15 39.68 40.22 7,007,654 39.976 1.35%
2018-08-24 0 55.50 55.50 55.60 54.05 55.80 5,153,694 284,218,165 55.148 39.61 39.61 39.68 38.58 39.82 7,221,121 39.359 1.74%
2018-08-23 0 54.55 54.55 54.60 54.55 55.95 6,787,525 372,390,837 54.864 38.93 38.93 38.97 38.93 39.93 9,510,371 39.156 -2.24%
2018-08-22 0 55.80 55.75 55.80 55.15 56.00 5,746,250 319,830,761 55.659 39.82 39.79 39.82 39.36 39.97 8,051,384 39.724 0.63%
2018-08-21 0 55.45 55.45 55.55 55.30 56.05 4,527,839 251,505,171 55.546 39.57 39.57 39.65 39.47 40.00 6,344,202 39.643 -0.54%
2018-08-20 0 55.75 55.70 55.75 55.05 55.85 4,790,396 265,751,377 55.476 39.79 39.75 39.79 39.29 39.86 6,712,085 39.593 0.72%
2018-08-17 0 55.35 55.30 55.35 55.10 56.20 4,666,023 258,543,483 55.410 39.50 39.47 39.50 39.32 40.11 6,537,819 39.546 -0.27%
2018-08-16 0 55.50 55.50 55.55 55.05 55.90 5,853,787 324,699,054 55.468 39.61 39.61 39.65 39.29 39.90 8,202,060 39.588 -0.18%
2018-08-15 0 55.60 55.55 55.60 55.40 56.90 7,355,332 411,901,054 56.000 39.68 39.65 39.68 39.54 40.61 10,305,956 39.967 -2.28%
2018-08-14 0 56.90 56.90 56.95 56.65 57.25 5,844,782 332,831,538 56.945 40.61 40.61 40.65 40.43 40.86 8,189,442 40.642 -0.35%
2018-08-13 0 57.10 57.05 57.10 56.80 57.80 6,716,529 383,437,680 57.089 40.75 40.72 40.75 40.54 41.25 9,410,894 40.744 -1.30%
2018-08-10 0 57.85 57.85 57.90 57.70 58.25 6,455,922 373,720,693 57.888 41.29 41.29 41.32 41.18 41.57 9,045,744 41.315 -0.09%
2018-08-09 0 57.90 57.90 58.00 57.60 58.10 6,063,566 351,073,329 57.899 41.32 41.32 41.39 41.11 41.47 8,495,992 41.322 -0.34%
2018-08-08 0 58.10 58.05 58.10 57.70 58.25 6,239,718 361,572,325 57.947 41.47 41.43 41.47 41.18 41.57 8,742,809 41.357 0.43%
2018-08-07 0 57.85 57.85 57.90 57.10 58.30 5,471,361 316,651,469 57.874 41.29 41.29 41.32 40.75 41.61 7,666,222 41.305 0.78%
2018-08-06 0 57.40 57.35 57.40 57.20 58.40 8,131,879 467,786,781 57.525 40.97 40.93 40.97 40.82 41.68 11,394,018 41.055 -1.03%
2018-08-03 0 58.00 58.00 58.05 58.00 58.70 7,276,147 422,903,505 58.122 41.39 41.39 41.43 41.39 41.89 10,195,006 41.481 -0.85%
2018-08-02 0 58.50 58.50 58.55 58.20 60.25 5,980,246 351,905,502 58.845 41.75 41.75 41.79 41.54 43.00 8,379,248 41.997 -2.58%
2018-08-01 0 60.05 60.05 60.10 60.05 60.65 4,486,796 270,874,133 60.371 42.86 42.86 42.89 42.86 43.29 6,286,694 43.087 0.00%
2018-07-31 0 60.05 60.05 60.15 60.05 60.35 4,796,550 288,683,006 60.186 42.86 42.86 42.93 42.86 43.07 6,720,707 42.954 -0.41%
2018-07-30 0 60.30 60.25 60.30 59.80 60.45 4,478,699 269,617,067 60.200 43.04 43.00 43.04 42.68 43.14 6,275,349 42.964 0.50%
2018-07-27 0 60.00 59.95 60.00 59.80 60.70 4,829,969 290,401,767 60.125 42.82 42.79 42.82 42.68 43.32 6,767,533 42.911 -0.91%
2018-07-26 0 60.55 60.55 60.60 60.35 60.95 4,623,143 279,685,621 60.497 43.21 43.21 43.25 43.07 43.50 6,477,737 43.176 0.50%
2018-07-25 0 60.25 60.20 60.25 59.60 60.40 8,609,309 517,689,399 60.131 43.00 42.96 43.00 42.54 43.11 12,062,972 42.916 1.60%
2018-07-24 0 59.30 59.25 59.30 59.00 59.80 12,912,081 761,970,800 59.012 42.32 42.29 42.32 42.11 42.68 18,091,820 42.117 -0.08%
2018-07-23 0 59.35 59.35 59.40 59.00 59.90 5,564,489 330,125,063 59.327 42.36 42.36 42.39 42.11 42.75 7,796,709 42.342 -0.50%
2018-07-20 0 59.65 59.60 59.65 59.00 60.00 6,840,078 406,876,856 59.484 42.57 42.54 42.57 42.11 42.82 9,584,006 42.454 -0.75%
2018-07-19 0 60.10 60.05 60.10 59.95 60.75 5,314,880 319,995,280 60.207 42.89 42.86 42.89 42.79 43.36 7,446,968 42.970 -0.25%
2018-07-18 0 60.25 60.20 60.25 60.00 61.20 5,003,475 302,671,310 60.492 43.00 42.96 43.00 42.82 43.68 7,010,641 43.173 -0.25%
2018-07-17 0 60.40 60.35 60.40 60.30 61.40 6,086,807 370,093,278 60.803 43.11 43.07 43.11 43.04 43.82 8,528,557 43.395 -1.15%
2018-07-16 0 61.10 61.05 61.10 60.80 61.45 4,076,702 249,325,753 61.159 43.61 43.57 43.61 43.39 43.86 5,712,089 43.649 -0.57%
2018-07-13 0 61.45 61.40 61.45 61.35 62.35 6,731,122 414,907,384 61.640 43.86 43.82 43.86 43.79 44.50 9,431,342 43.992 -0.32%
2018-07-12 0 61.65 61.65 61.70 61.65 62.25 1,790,002 110,735,304 61.863 44.00 44.00 44.04 44.00 44.43 2,508,069 44.152 -0.56%
2018-07-11 0 62.00 62.00 62.05 61.50 62.30 5,268,454 326,161,197 61.908 44.25 44.25 44.28 43.89 44.46 7,381,918 44.184 -0.80%
2018-07-10 0 62.50 62.50 62.55 62.15 63.00 5,939,090 371,524,182 62.556 44.61 44.61 44.64 44.36 44.96 8,321,582 44.646 0.81%
2018-07-09 0 62.00 61.95 62.00 61.55 62.35 5,870,160 363,737,566 61.964 44.25 44.21 44.25 43.93 44.50 8,225,001 44.223 1.39%
2018-07-06 0 61.15 61.10 61.15 60.65 61.90 3,665,427 224,467,676 61.239 43.64 43.61 43.64 43.29 44.18 5,135,829 43.706 0.25%
2018-07-05 0 61.00 60.90 61.00 60.50 61.45 2,701,661 164,601,423 60.926 43.54 43.46 43.54 43.18 43.86 3,785,444 43.483 0.00%
2018-07-04 0 61.00 60.95 61.00 60.65 62.95 2,785,028 170,797,831 61.327 43.54 43.50 43.54 43.29 44.93 3,902,254 43.769 -2.32%
2018-07-03 0 62.45 62.45 62.50 60.80 62.90 6,735,500 417,281,951 61.953 44.57 44.57 44.61 43.39 44.89 9,437,476 44.215 0.24%
2018-06-29 0 62.30 62.30 62.35 62.25 62.85 5,386,684 336,173,069 62.408 44.46 44.46 44.50 44.43 44.86 7,547,576 44.541 -0.48%
2018-06-28 0 62.60 62.60 62.65 62.00 63.00 4,461,574 278,794,570 62.488 44.68 44.68 44.71 44.25 44.96 6,251,354 44.597 -0.48%
2018-06-27 0 62.90 62.80 62.90 62.50 63.95 5,448,344 343,591,216 63.063 44.89 44.82 44.89 44.61 45.64 7,633,971 45.008 -1.56%
2018-06-26 0 63.90 63.70 63.90 62.35 64.20 5,333,959 338,013,399 63.370 45.61 45.46 45.61 44.50 45.82 7,473,700 45.227 0.79%
2018-06-25 0 63.40 63.40 63.50 63.35 64.40 5,808,037 369,997,599 63.704 45.25 45.25 45.32 45.21 45.96 8,137,957 45.466 -1.63%
2018-06-22 0 64.45 64.45 64.50 64.25 65.00 4,042,364 260,989,312 64.564 46.00 46.00 46.03 45.86 46.39 5,663,976 46.079 -0.23%
2018-06-21 0 64.60 64.60 64.65 64.45 65.25 4,404,652 285,617,770 64.845 46.10 46.10 46.14 46.00 46.57 6,171,598 46.279 -0.31%
2018-06-20 0 64.80 64.75 64.80 64.50 65.80 4,830,800 313,854,852 64.970 46.25 46.21 46.25 46.03 46.96 6,768,697 46.369 1.01%
2018-06-19 0 64.15 64.15 64.20 64.00 66.35 7,311,120 474,244,631 64.866 45.78 45.78 45.82 45.68 47.35 10,244,008 46.295 -2.28%
2018-06-15 0 65.65 65.65 65.70 65.00 65.85 9,869,243 646,955,042 65.553 46.85 46.85 46.89 46.39 47.00 13,828,334 46.785 0.00%
2018-06-14 0 65.65 65.65 65.70 65.30 66.35 5,718,718 375,517,440 65.665 46.85 46.85 46.89 46.60 47.35 8,012,807 46.865 -0.83%
2018-06-13 0 66.20 66.10 66.20 65.90 67.05 2,913,844 193,151,439 66.288 47.25 47.18 47.25 47.03 47.85 4,082,745 47.309 -0.82%
2018-06-12 0 66.75 66.70 66.75 65.70 66.90 3,378,736 224,988,630 66.590 47.64 47.60 47.64 46.89 47.75 4,734,131 47.525 0.98%
2018-06-11 0 66.10 66.10 66.15 65.50 66.45 1,630,785 107,776,001 66.088 47.18 47.18 47.21 46.75 47.43 2,284,982 47.167 -0.30%
2018-06-08 0 66.30 66.25 66.30 66.00 67.20 7,151,514 478,390,840 66.894 47.32 47.28 47.32 47.10 47.96 10,020,376 47.742 -1.41%
2018-06-07 0 67.25 67.15 67.25 66.85 67.80 5,070,202 341,128,247 67.281 48.00 47.92 48.00 47.71 48.39 7,104,136 48.018 0.00%
2018-06-06 0 67.25 67.20 67.25 66.95 67.70 4,020,918 270,962,388 67.388 48.00 47.96 48.00 47.78 48.32 5,633,927 48.095 0.45%
2018-06-05 0 66.95 66.85 66.95 66.05 67.30 2,806,016 187,445,266 66.801 47.78 47.71 47.78 47.14 48.03 3,931,662 47.676 0.53%
2018-06-04 0 66.60 66.55 66.60 65.70 66.70 3,083,345 204,979,166 66.480 47.53 47.50 47.53 46.89 47.60 4,320,243 47.446 1.37%
2018-06-01 0 65.70 65.70 65.80 65.45 66.05 4,712,911 309,562,967 65.684 46.89 46.89 46.96 46.71 47.14 6,603,516 46.879 0.31%
2018-05-31 0 65.50 65.50 65.55 64.50 66.30 10,168,541 665,610,171 65.458 46.75 46.75 46.78 46.03 47.32 14,247,696 46.717 0.77%
2018-05-30 0 65.00 64.85 65.00 64.50 65.30 5,697,139 368,895,264 64.751 46.39 46.28 46.39 46.03 46.60 7,982,572 46.213 -1.14%
2018-05-29 0 65.75 65.70 65.75 65.50 66.00 3,014,929 198,132,377 65.717 46.93 46.89 46.93 46.75 47.10 4,224,381 46.902 -0.53%
2018-05-28 0 66.10 66.05 66.10 65.85 66.85 3,097,912 204,869,209 66.131 47.18 47.14 47.18 47.00 47.71 4,340,653 47.198 -1.20%
2018-05-25 0 66.90 66.90 66.95 66.55 67.60 1,959,529 130,989,918 66.848 47.75 47.75 47.78 47.50 48.25 2,745,603 47.709 -0.37%
2018-05-24 0 67.15 67.10 67.15 66.50 67.25 3,716,014 248,764,305 66.944 47.92 47.89 47.92 47.46 48.00 5,206,710 47.778 0.15%
2018-05-23 0 67.05 67.00 67.05 66.50 68.15 5,249,297 352,557,946 67.163 47.85 47.82 47.85 47.46 48.64 7,355,076 47.934 -0.30%
2018-05-21 0 67.25 67.20 67.25 66.55 67.65 4,165,817 279,759,155 67.156 48.00 47.96 48.00 47.50 48.28 5,836,953 47.929 0.82%
2018-05-18 0 66.70 66.65 66.70 66.25 67.20 2,911,724 194,001,086 66.628 47.60 47.57 47.60 47.28 47.96 4,079,775 47.552 -0.30%
2018-05-17 0 66.90 66.85 66.90 66.50 68.45 2,923,086 196,391,489 67.186 47.75 47.71 47.75 47.46 48.85 4,095,695 47.951 -1.33%
2018-05-16 0 67.80 67.80 67.90 67.35 68.40 3,203,948 217,178,935 67.785 48.39 48.39 48.46 48.07 48.82 4,489,226 48.378 -0.22%
2018-05-15 0 67.95 67.95 68.00 67.95 68.85 3,741,724 255,602,692 68.312 48.50 48.50 48.53 48.50 49.14 5,242,733 48.754 -0.40%
2018-05-14 0 69.50 69.50 69.55 68.30 70.00 4,130,420 286,963,728 69.476 48.69 48.69 48.72 47.85 49.04 5,895,944 48.671 1.91%
2018-05-11 0 68.20 68.15 68.20 67.50 68.55 5,043,615 344,119,856 68.229 47.78 47.74 47.78 47.29 48.02 7,199,478 47.798 1.79%
2018-05-10 0 67.00 67.00 67.10 67.00 67.75 3,113,450 209,128,551 67.169 46.94 46.94 47.01 46.94 47.46 4,444,276 47.056 -0.22%
2018-05-09 0 67.15 67.15 67.20 67.00 67.65 4,382,148 295,083,106 67.338 47.04 47.04 47.08 46.94 47.39 6,255,271 47.174 0.22%
2018-05-08 0 67.00 66.85 67.00 66.10 67.00 3,862,477 257,894,058 66.769 46.94 46.83 46.94 46.31 46.94 5,513,470 46.775 1.52%
2018-05-07 0 66.00 65.95 66.00 65.50 66.10 2,102,931 138,499,867 65.860 46.24 46.20 46.24 45.89 46.31 3,001,816 46.139 -0.15%
2018-05-04 0 66.10 66.10 66.15 65.85 66.95 3,522,838 233,038,383 66.151 46.31 46.31 46.34 46.13 46.90 5,028,654 46.342 -1.27%
2018-05-03 0 66.95 66.95 67.00 66.10 67.55 3,555,616 237,874,618 66.901 46.90 46.90 46.94 46.31 47.32 5,075,443 46.868 -0.89%
2018-05-02 0 67.55 67.50 67.55 67.25 68.00 5,213,171 352,093,552 67.539 47.32 47.29 47.32 47.11 47.64 7,441,510 47.315 -0.73%
2018-04-30 0 68.05 68.05 68.15 66.95 68.45 6,266,100 425,436,557 67.895 47.67 47.67 47.74 46.90 47.95 8,944,507 47.564 1.57%
2018-04-27 0 67.00 66.95 67.00 66.75 68.00 5,725,626 384,586,666 67.169 46.94 46.90 46.94 46.76 47.64 8,173,011 47.056 -0.59%
2018-04-26 0 67.40 67.40 67.50 66.80 67.90 5,847,859 393,434,933 67.279 47.22 47.22 47.29 46.80 47.57 8,347,492 47.132 0.37%
2018-04-25 0 67.15 67.15 67.20 66.50 67.75 5,070,047 339,889,447 67.039 47.04 47.04 47.08 46.59 47.46 7,237,208 46.964 -0.67%
2018-04-24 0 67.60 67.55 67.60 66.35 67.65 6,772,225 456,619,798 67.425 47.36 47.32 47.36 46.48 47.39 9,666,972 47.235 0.60%
2018-04-23 0 67.20 67.15 67.20 66.80 67.75 4,991,721 335,220,510 67.155 47.08 47.04 47.08 46.80 47.46 7,125,403 47.046 -0.67%
2018-04-20 0 67.65 67.60 67.65 67.55 68.40 2,933,504 199,006,025 67.839 47.39 47.36 47.39 47.32 47.92 4,187,413 47.525 -0.15%
2018-04-19 0 67.75 67.75 67.85 67.75 68.90 6,039,449 411,716,322 68.171 47.46 47.46 47.53 47.46 48.27 8,620,976 47.758 -0.44%
2018-04-18 0 68.05 68.00 68.05 67.30 68.30 5,526,449 374,729,790 67.807 47.67 47.64 47.67 47.15 47.85 7,888,697 47.502 1.87%
2018-04-17 0 66.80 66.80 66.90 65.95 67.80 9,437,912 630,883,521 66.846 46.80 46.80 46.87 46.20 47.50 13,472,091 46.829 0.60%
2018-04-16 0 66.40 66.35 66.40 66.25 67.45 3,244,941 215,980,241 66.559 46.52 46.48 46.52 46.41 47.25 4,631,972 46.628 -0.97%
2018-04-13 0 67.05 67.00 67.05 66.40 67.15 3,449,081 230,841,890 66.929 46.97 46.94 46.97 46.52 47.04 4,923,370 46.887 0.60%
2018-04-12 0 66.65 66.65 66.70 65.85 66.70 8,955,392 594,902,411 66.430 46.69 46.69 46.73 46.13 46.73 12,783,321 46.537 0.38%
2018-04-11 0 66.40 66.40 66.45 65.05 66.50 6,784,679 448,339,839 66.081 46.52 46.52 46.55 45.57 46.59 9,684,750 46.293 0.61%
2018-04-10 0 66.00 65.95 66.00 64.80 66.15 8,317,001 545,891,248 65.636 46.24 46.20 46.24 45.40 46.34 11,872,054 45.981 0.15%
2018-04-09 0 65.90 65.90 65.95 65.50 66.75 6,933,700 457,143,661 65.931 46.17 46.17 46.20 45.89 46.76 9,897,469 46.188 0.46%
2018-04-06 0 65.60 65.60 65.65 64.50 66.05 4,905,915 321,294,875 65.491 45.96 45.96 45.99 45.19 46.27 7,002,919 45.880 1.08%
2018-04-04 0 64.90 64.80 64.90 64.75 65.95 5,683,867 371,184,117 65.305 45.47 45.40 45.47 45.36 46.20 8,113,402 45.750 -0.92%
2018-04-03 0 65.50 65.50 65.55 65.15 65.85 4,874,714 319,012,539 65.442 45.89 45.89 45.92 45.64 46.13 6,958,382 45.846 -0.53%
2018-03-29 0 65.85 65.75 65.85 65.30 65.90 5,641,761 370,516,275 65.674 46.13 46.06 46.13 45.75 46.17 8,053,298 46.008 0.77%
2018-03-28 0 65.35 65.25 65.35 65.10 65.70 9,813,389 642,326,392 65.454 45.78 45.71 45.78 45.61 46.03 14,008,064 45.854 -1.21%
2018-03-27 0 66.15 66.10 66.15 65.85 67.75 5,230,296 346,799,513 66.306 46.34 46.31 46.34 46.13 47.46 7,465,955 46.451 -0.45%
2018-03-26 0 66.45 66.45 66.55 65.50 66.65 4,278,451 282,979,381 66.141 46.55 46.55 46.62 45.89 46.69 6,107,249 46.335 0.30%
2018-03-23 0 66.25 66.25 66.30 65.00 66.40 7,486,527 491,654,442 65.672 46.41 46.41 46.45 45.54 46.52 10,686,599 46.007 -1.27%
2018-03-22 0 67.10 67.05 67.10 66.85 69.45 9,541,241 646,153,298 67.722 47.01 46.97 47.01 46.83 48.65 13,619,588 47.443 -2.54%
2018-03-21 0 68.85 68.75 68.85 68.55 69.95 4,731,177 328,027,118 69.333 48.23 48.16 48.23 48.02 49.00 6,753,491 48.571 -0.86%
2018-03-20 0 69.45 69.40 69.45 68.40 69.45 3,594,262 247,795,303 68.942 48.65 48.62 48.65 47.92 48.65 5,130,608 48.297 -0.22%
2018-03-19 0 69.60 69.50 69.60 67.65 69.75 7,270,490 501,961,555 69.041 48.76 48.69 48.76 47.39 48.86 10,378,218 48.367 -0.57%
2018-03-16 0 70.00 69.95 70.00 69.00 70.65 6,709,946 469,409,079 69.957 49.04 49.00 49.04 48.34 49.49 9,578,073 49.009 0.14%
2018-03-15 0 69.90 69.85 69.90 68.85 69.90 6,057,924 420,783,414 69.460 48.97 48.93 48.97 48.23 48.97 8,647,348 48.660 1.23%
2018-03-14 0 69.05 69.00 69.05 68.35 70.30 4,437,984 306,258,038 69.008 48.37 48.34 48.37 47.88 49.25 6,334,974 48.344 0.29%
2018-03-13 0 68.85 68.80 68.85 68.35 68.95 2,531,742 173,956,268 68.710 48.23 48.20 48.23 47.88 48.30 3,613,920 48.135 0.51%
2018-03-12 0 68.50 68.45 68.50 68.00 68.80 4,250,675 290,941,286 68.446 47.99 47.95 47.99 47.64 48.20 6,067,601 47.950 1.56%
2018-03-09 0 67.45 67.45 67.50 67.35 67.95 3,752,818 253,334,074 67.505 47.25 47.25 47.29 47.18 47.60 5,356,938 47.291 0.67%
2018-03-08 0 67.00 67.00 67.05 66.50 67.15 3,245,285 216,977,342 66.859 46.94 46.94 46.97 46.59 47.04 4,632,463 46.838 1.36%
2018-03-07 0 66.10 66.10 66.20 66.00 67.75 8,244,186 549,316,335 66.631 46.31 46.31 46.38 46.24 47.46 11,768,114 46.678 -1.05%
2018-03-06 0 66.80 66.80 66.85 66.25 67.65 5,216,373 348,676,499 66.843 46.80 46.80 46.83 46.41 47.39 7,446,081 46.827 0.98%
2018-03-05 0 66.15 66.10 66.15 65.75 68.50 5,345,390 356,815,327 66.752 46.34 46.31 46.34 46.06 47.99 7,630,245 46.763 -2.72%
2018-03-02 0 68.00 67.95 68.00 67.50 69.00 6,205,237 422,181,061 68.036 47.64 47.60 47.64 47.29 48.34 8,857,629 47.663 -1.45%
2018-03-01 0 69.00 68.95 69.00 66.40 69.05 7,693,756 524,760,620 68.206 48.34 48.30 48.34 46.52 48.37 10,982,406 47.782 1.92%
2018-02-28 0 67.70 67.65 67.70 67.05 68.00 8,763,308 591,303,412 67.475 47.43 47.39 47.43 46.97 47.64 12,509,132 47.270 -0.37%
2018-02-27 0 67.95 67.95 68.00 67.85 68.80 6,589,781 450,197,287 68.318 47.60 47.60 47.64 47.53 48.20 9,406,544 47.860 -0.51%
2018-02-26 0 68.30 68.25 68.30 67.35 68.50 4,645,975 316,121,149 68.042 47.85 47.81 47.85 47.18 47.99 6,631,869 47.667 1.11%
2018-02-23 0 67.55 67.55 67.60 67.00 67.95 4,109,158 277,723,525 67.587 47.32 47.32 47.36 46.94 47.60 5,865,593 47.348 0.97%
2018-02-22 0 66.90 66.85 66.90 66.60 67.40 7,037,621 470,792,824 66.897 46.87 46.83 46.87 46.66 47.22 10,045,810 46.865 -1.62%
2018-02-21 0 68.00 67.95 68.00 67.55 68.20 4,308,435 292,675,133 67.931 47.64 47.60 47.64 47.32 47.78 6,150,050 47.589 0.00%
2018-02-20 0 68.00 67.85 68.00 66.80 69.00 5,208,514 354,140,887 67.993 47.64 47.53 47.64 46.80 48.34 7,434,862 47.632 1.12%
2018-02-15 0 67.25 67.25 67.30 66.80 68.30 4,890,660 329,191,703 67.310 47.11 47.11 47.15 46.80 47.85 6,981,144 47.154 -0.74%
2018-02-14 0 67.75 67.70 67.75 66.30 68.00 8,651,858 581,264,909 67.184 47.46 47.43 47.46 46.45 47.64 12,350,043 47.066 1.57%
2018-02-13 0 66.70 66.65 66.70 66.25 67.55 5,278,950 352,883,979 66.847 46.73 46.69 46.73 46.41 47.32 7,535,406 46.830 0.38%
2018-02-12 0 66.45 66.40 66.45 66.10 67.70 6,077,049 405,141,525 66.668 46.55 46.52 46.55 46.31 47.43 8,674,648 46.704 -0.45%
2018-02-09 0 66.75 66.70 66.75 66.25 68.40 9,002,571 605,283,934 67.235 46.76 46.73 46.76 46.41 47.92 12,850,667 47.101 -4.09%
2018-02-08 0 69.60 69.55 69.60 69.20 71.05 6,092,337 424,752,472 69.719 48.76 48.72 48.76 48.48 49.77 8,696,470 48.842 -0.57%
2018-02-07 0 70.00 69.95 70.00 69.50 72.80 11,072,238 782,727,723 70.693 49.04 49.00 49.04 48.69 51.00 15,805,000 49.524 -1.06%
2018-02-06 0 70.75 70.75 70.80 68.80 71.60 12,030,925 851,290,953 70.759 49.56 49.56 49.60 48.20 50.16 17,173,472 49.570 -3.28%
2018-02-05 0 73.15 73.10 73.15 72.80 74.70 5,331,169 389,930,269 73.142 51.25 51.21 51.25 51.00 52.33 7,609,946 51.240 -1.94%
2018-02-02 0 74.60 74.55 74.60 74.45 75.30 4,905,664 367,248,497 74.862 52.26 52.23 52.26 52.16 52.75 7,002,561 52.445 -0.47%
2018-02-01 0 74.95 74.95 75.00 73.55 75.20 5,320,213 396,796,537 74.583 52.51 52.51 52.54 51.53 52.68 7,594,306 52.249 0.40%
2018-01-31 0 74.65 74.50 74.65 73.30 74.65 8,572,199 636,251,827 74.223 52.30 52.19 52.30 51.35 52.30 12,236,335 51.997 0.20%
2018-01-30 0 74.50 74.50 74.55 73.30 74.75 4,684,533 348,036,558 74.295 52.19 52.19 52.23 51.35 52.37 6,686,909 52.047 0.27%
2018-01-29 0 74.30 74.30 74.35 73.95 74.90 5,731,786 426,179,448 74.354 52.05 52.05 52.09 51.81 52.47 8,181,804 52.089 -0.13%
2018-01-26 0 74.40 74.35 74.40 73.80 74.80 5,313,872 394,638,212 74.266 52.12 52.09 52.12 51.70 52.40 7,585,255 52.027 0.54%
2018-01-25 0 74.00 73.95 74.00 73.85 75.00 7,810,323 579,739,278 74.227 51.84 51.81 51.84 51.74 52.54 11,148,799 52.000 -0.80%
2018-01-24 0 74.60 74.55 74.60 74.05 75.00 4,384,261 326,825,980 74.545 52.26 52.23 52.26 51.88 52.54 6,258,287 52.223 -0.53%
2018-01-23 0 75.00 74.90 75.00 74.20 75.00 7,058,612 528,118,946 74.819 52.54 52.47 52.54 51.98 52.54 10,075,774 52.415 1.21%
2018-01-22 0 74.10 74.05 74.10 73.40 74.20 7,554,228 558,854,350 73.979 51.91 51.88 51.91 51.42 51.98 10,783,238 51.826 0.75%
2018-01-19 0 73.55 73.50 73.55 71.05 73.55 5,662,819 411,104,231 72.597 51.53 51.49 51.53 49.77 51.53 8,083,357 50.858 2.15%
2018-01-18 0 72.00 72.00 72.05 71.70 73.15 5,728,565 413,371,530 72.160 50.44 50.44 50.47 50.23 51.25 8,177,206 50.552 -0.55%
2018-01-17 0 72.40 72.35 72.40 71.95 73.50 4,635,638 335,763,264 72.431 50.72 50.68 50.72 50.40 51.49 6,617,114 50.742 -0.96%
2018-01-16 0 73.10 73.00 73.10 72.55 73.50 2,858,109 208,277,602 72.873 51.21 51.14 51.21 50.83 51.49 4,079,791 51.051 -0.07%
2018-01-15 0 73.15 73.15 73.20 72.80 73.80 5,478,282 401,228,328 73.240 51.25 51.25 51.28 51.00 51.70 7,819,941 51.308 0.00%
2018-01-12 0 73.15 73.15 73.20 72.85 73.60 6,645,814 486,080,553 73.141 51.25 51.25 51.28 51.04 51.56 9,486,528 51.239 0.83%
2018-01-11 0 72.55 72.50 72.55 71.55 72.60 4,707,112 340,471,187 72.331 50.83 50.79 50.83 50.12 50.86 6,719,139 50.672 0.42%
2018-01-10 0 72.25 72.15 72.25 71.50 72.80 7,770,587 560,149,575 72.086 50.61 50.54 50.61 50.09 51.00 11,092,078 50.500 0.84%
2018-01-09 0 71.65 71.60 71.65 71.25 71.80 6,360,041 454,826,938 71.513 50.19 50.16 50.19 49.91 50.30 9,078,603 50.099 1.27%
2018-01-08 0 70.75 70.70 70.75 70.20 71.20 9,099,348 639,803,986 70.313 49.56 49.53 49.56 49.18 49.88 12,988,810 49.258 1.07%
2018-01-05 0 70.00 69.85 70.00 68.95 70.00 7,914,488 551,490,996 69.681 49.04 48.93 49.04 48.30 49.04 11,297,489 48.815 1.23%
2018-01-04 0 69.15 69.10 69.15 68.80 69.25 4,126,701 284,937,035 69.047 48.44 48.41 48.44 48.20 48.51 5,890,635 48.371 0.22%
2018-01-03 0 69.00 69.00 69.10 68.55 69.35 4,223,105 291,646,829 69.060 48.34 48.34 48.41 48.02 48.58 6,028,246 48.380 0.15%
2018-01-02 0 68.90 68.90 68.95 68.50 69.25 4,424,708 304,848,385 68.897 48.27 48.27 48.30 47.99 48.51 6,316,023 48.266 0.88%
2017-12-29 0 68.30 68.30 68.40 68.25 68.80 3,527,327 241,469,294 68.457 47.85 47.85 47.92 47.81 48.20 5,035,062 47.958 -0.07%
2017-12-28 0 68.35 68.35 68.40 67.90 68.60 2,866,773 196,103,688 68.406 47.88 47.88 47.92 47.57 48.06 4,092,158 47.922 0.22%
2017-12-27 0 68.20 68.15 68.20 68.10 68.65 4,791,276 327,024,122 68.254 47.78 47.74 47.78 47.71 48.09 6,839,278 47.816 -0.66%
2017-12-22 0 68.65 68.60 68.65 67.65 68.65 3,412,131 233,047,118 68.300 48.09 48.06 48.09 47.39 48.09 4,870,626 47.847 1.63%
2017-12-21 0 67.55 67.55 67.60 67.50 69.00 6,271,732 426,936,725 68.073 47.32 47.32 47.36 47.29 48.34 8,952,547 47.689 -0.66%
2017-12-20 0 68.00 67.90 68.00 67.10 68.00 6,659,028 451,540,468 67.809 47.64 47.57 47.64 47.01 47.64 9,505,390 47.504 1.80%
2017-12-19 0 66.80 66.80 66.90 66.60 67.35 3,320,169 222,257,169 66.942 46.80 46.80 46.87 46.66 47.18 4,739,356 46.896 -0.60%
2017-12-18 0 67.20 67.15 67.20 66.15 67.35 6,520,958 436,528,987 66.943 47.08 47.04 47.08 46.34 47.18 9,308,303 46.897 1.82%
2017-12-15 0 66.00 65.95 66.00 65.30 66.00 5,753,193 378,520,123 65.793 46.24 46.20 46.24 45.75 46.24 8,212,361 46.092 0.46%
2017-12-14 0 65.70 65.70 65.75 65.35 66.00 5,101,029 334,876,497 65.649 46.03 46.03 46.06 45.78 46.24 7,281,434 45.990 -0.53%
2017-12-13 0 66.05 66.00 66.05 65.25 66.50 4,472,695 295,291,419 66.021 46.27 46.24 46.27 45.71 46.59 6,384,522 46.251 0.53%
2017-12-12 0 65.70 65.55 65.70 65.05 65.70 3,214,343 210,140,784 65.376 46.03 45.92 46.03 45.57 46.03 4,588,295 45.799 0.31%
2017-12-11 0 65.50 65.45 65.50 65.00 65.95 4,470,676 292,231,825 65.366 45.89 45.85 45.89 45.54 46.20 6,381,640 45.793 -0.46%
2017-12-08 0 65.80 65.75 65.80 64.95 65.95 4,986,240 326,961,605 65.573 46.10 46.06 46.10 45.50 46.20 7,117,579 45.937 0.46%
2017-12-07 0 65.50 65.50 65.55 64.90 65.80 7,710,701 504,484,321 65.427 45.89 45.89 45.92 45.47 46.10 11,006,594 45.835 0.54%
2017-12-06 0 65.15 65.10 65.15 64.75 65.80 6,280,513 408,912,928 65.108 45.64 45.61 45.64 45.36 46.10 8,965,081 45.612 0.08%
2017-12-05 0 65.10 65.10 65.15 64.90 65.80 4,366,568 284,835,678 65.231 45.61 45.61 45.64 45.47 46.10 6,233,032 45.698 -0.46%
2017-12-04 0 65.40 65.40 65.50 64.75 66.00 4,600,578 301,015,459 65.430 45.82 45.82 45.89 45.36 46.24 6,567,068 45.837 -1.36%
2017-12-01 0 66.30 66.25 66.30 65.20 66.70 7,012,237 464,265,970 66.208 46.45 46.41 46.45 45.68 46.73 10,009,576 46.382 0.84%
2017-11-30 0 65.75 65.70 65.75 64.55 65.80 10,398,018 680,349,495 65.431 46.06 46.03 46.06 45.22 46.10 14,842,589 45.838 0.61%
2017-11-29 0 65.35 65.30 65.35 65.20 65.85 4,786,672 313,319,972 65.457 45.78 45.75 45.78 45.68 46.13 6,832,707 45.856 0.23%
2017-11-28 0 65.20 65.20 65.25 64.85 65.75 4,833,053 315,422,222 65.264 45.68 45.68 45.71 45.43 46.06 6,898,913 45.721 -0.76%
2017-11-27 0 65.70 65.70 65.75 65.40 66.20 2,664,678 175,047,828 65.692 46.03 46.03 46.06 45.82 46.38 3,803,679 46.021 -0.76%
2017-11-24 0 66.20 66.15 66.20 64.80 66.45 4,962,710 326,887,691 65.869 46.38 46.34 46.38 45.40 46.55 7,083,991 46.145 1.85%
2017-11-23 0 65.00 65.00 65.05 64.65 65.65 4,824,522 313,806,621 65.044 45.54 45.54 45.57 45.29 45.99 6,886,735 45.567 -0.38%
2017-11-22 0 65.25 65.25 65.30 65.20 65.95 3,719,575 243,338,128 65.421 45.71 45.71 45.75 45.68 46.20 5,309,485 45.831 -0.08%
2017-11-21 0 65.30 65.30 65.35 64.80 65.95 4,608,653 300,551,864 65.215 45.75 45.75 45.78 45.40 46.20 6,578,594 45.686 0.08%
2017-11-20 0 65.25 65.20 65.25 64.80 65.50 2,852,749 185,589,956 65.057 45.71 45.68 45.71 45.40 45.89 4,072,140 45.576 0.23%
2017-11-17 0 65.10 65.05 65.10 64.85 65.95 3,856,627 251,249,148 65.147 45.61 45.57 45.61 45.43 46.20 5,505,119 45.639 -0.91%
2017-11-16 0 65.70 65.70 65.75 65.55 66.10 3,975,124 261,458,054 65.774 46.03 46.03 46.06 45.92 46.31 5,674,267 46.078 -0.23%
2017-11-15 0 65.85 65.80 65.85 65.10 65.85 3,647,883 239,134,824 65.554 46.13 46.10 46.13 45.61 46.13 5,207,149 45.924 0.38%
2017-11-14 0 65.60 65.50 65.60 64.65 65.60 2,518,499 164,034,820 65.132 45.96 45.89 45.96 45.29 45.96 3,595,016 45.628 0.69%
2017-11-13 0 65.15 65.15 65.20 64.55 66.25 4,659,888 303,214,410 65.069 45.64 45.64 45.68 45.22 46.41 6,651,729 45.584 -1.14%
2017-11-10 0 65.90 65.85 65.90 65.60 66.30 3,725,228 245,223,754 65.828 46.17 46.13 46.17 45.96 46.45 5,317,555 46.116 -0.60%
2017-11-09 0 66.30 66.25 66.30 65.85 66.55 3,895,036 257,930,755 66.220 46.45 46.41 46.45 46.13 46.62 5,559,946 46.391 0.15%
2017-11-08 0 66.20 66.15 66.20 65.80 66.35 3,914,956 258,431,054 66.011 46.38 46.34 46.38 46.10 46.48 5,588,381 46.244 -0.38%
2017-11-07 0 66.45 66.40 66.45 66.05 66.70 4,611,421 305,886,703 66.332 46.55 46.52 46.55 46.27 46.73 6,582,546 46.469 0.68%
2017-11-06 0 66.00 66.00 66.05 64.75 66.65 5,278,792 346,724,857 65.683 46.24 46.24 46.27 45.36 46.69 7,535,180 46.014 -0.83%
2017-11-03 0 66.55 66.55 66.60 66.40 67.00 3,215,638 214,281,833 66.637 46.62 46.62 46.66 46.52 46.94 4,590,143 46.683 -0.67%
2017-11-02 0 67.00 67.00 67.05 66.35 67.65 11,663,089 780,053,068 66.882 46.94 46.94 46.97 46.48 47.39 16,648,407 46.855 3.55%
2017-11-01 0 64.70 64.70 64.75 64.20 64.90 4,604,556 297,609,542 64.634 45.33 45.33 45.36 44.98 45.47 6,572,746 45.279 0.86%
2017-10-31 0 64.15 64.15 64.20 63.85 64.60 2,646,141 169,929,699 64.218 44.94 44.94 44.98 44.73 45.26 3,777,218 44.988 -0.08%
2017-10-30 0 64.20 64.20 64.25 63.80 64.50 2,552,441 163,678,867 64.126 44.98 44.98 45.01 44.70 45.19 3,643,467 44.924 -0.93%
2017-10-27 0 64.80 64.75 64.80 64.50 65.30 2,791,547 181,027,536 64.849 45.40 45.36 45.40 45.19 45.75 3,984,777 45.430 -0.31%
2017-10-26 0 65.00 65.00 65.05 63.80 65.20 4,046,785 261,781,895 64.689 45.54 45.54 45.57 44.70 45.68 5,776,559 45.318 1.40%
2017-10-25 0 64.10 64.05 64.10 63.85 64.90 6,833,597 439,030,093 64.246 44.91 44.87 44.91 44.73 45.47 9,754,577 45.008 -0.93%
2017-10-24 0 64.70 64.65 64.70 64.55 65.80 7,252,406 471,908,142 65.069 45.33 45.29 45.33 45.22 46.10 10,352,404 45.584 -1.82%
2017-10-23 0 65.90 65.90 65.95 65.60 66.95 3,765,462 248,266,700 65.933 46.17 46.17 46.20 45.96 46.90 5,374,986 46.189 -1.20%
2017-10-20 0 66.70 66.70 66.75 66.60 67.50 4,358,933 291,322,085 66.833 46.73 46.73 46.76 46.66 47.29 6,222,133 46.820 -0.37%
2017-10-19 0 66.95 66.95 67.00 66.65 68.55 5,510,877 372,456,005 67.586 46.90 46.90 46.94 46.69 48.02 7,866,469 47.347 -2.12%
2017-10-18 0 68.40 68.25 68.40 67.20 68.40 6,209,062 422,703,280 68.078 47.92 47.81 47.92 47.08 47.92 8,863,089 47.693 1.56%
2017-10-17 0 67.35 67.30 67.35 66.05 67.60 7,823,896 523,407,440 66.899 47.18 47.15 47.18 46.27 47.36 11,168,174 46.866 1.28%
2017-10-16 0 66.50 66.50 66.55 65.75 66.90 10,352,823 686,835,421 66.343 46.59 46.59 46.62 46.06 46.87 14,778,076 46.477 2.62%
2017-10-13 0 64.80 64.75 64.80 64.30 64.85 3,484,467 225,390,779 64.684 45.40 45.36 45.40 45.05 45.43 4,973,882 45.315 -0.61%
2017-10-12 0 65.20 65.15 65.20 64.15 65.30 4,436,477 288,069,167 64.932 45.68 45.64 45.68 44.94 45.75 6,332,823 45.488 1.40%
2017-10-11 0 64.30 64.25 64.30 63.75 65.65 5,883,345 379,891,303 64.571 45.05 45.01 45.05 44.66 45.99 8,398,146 45.235 -1.30%
2017-10-10 0 65.15 64.95 65.15 63.95 65.15 5,058,819 327,528,717 64.744 45.64 45.50 45.64 44.80 45.64 7,221,181 45.357 0.77%
2017-10-09 0 64.65 64.60 64.65 64.35 65.10 1,765,423 114,154,862 64.662 45.29 45.26 45.29 45.08 45.61 2,520,043 45.299 -0.84%
2017-10-06 0 65.20 65.15 65.20 64.75 65.35 5,630,163 366,384,837 65.075 45.68 45.64 45.68 45.36 45.78 8,036,743 45.589 0.31%
2017-10-04 0 65.00 64.95 65.00 64.65 65.15 5,261,984 341,640,927 64.926 45.54 45.50 45.54 45.29 45.64 7,511,188 45.484 0.31%
2017-10-03 0 64.80 64.75 64.80 64.05 65.00 6,185,515 399,679,902 64.616 45.40 45.36 45.40 44.87 45.54 8,829,477 45.267 0.23%
2017-09-29 0 64.65 64.60 64.65 63.50 64.65 5,663,772 363,855,363 64.243 45.29 45.26 45.29 44.49 45.29 8,084,718 45.005 1.41%
2017-09-28 0 63.75 63.75 63.80 63.70 65.00 3,341,817 214,057,952 64.054 44.66 44.66 44.70 44.63 45.54 4,770,257 44.873 -0.39%
2017-09-27 0 64.00 63.95 64.00 63.35 64.30 3,028,486 194,030,392 64.068 44.84 44.80 44.84 44.38 45.05 4,322,994 44.883 -0.47%
2017-09-26 0 64.30 64.15 64.30 63.35 64.45 3,733,111 239,367,382 64.120 45.05 44.94 45.05 44.38 45.15 5,328,807 44.920 1.18%
2017-09-25 0 63.55 63.55 63.60 63.35 64.55 4,593,665 293,219,517 63.831 44.52 44.52 44.56 44.38 45.22 6,557,200 44.717 -1.93%
2017-09-22 0 64.80 64.75 64.80 64.10 65.65 7,956,283 513,698,965 64.565 45.40 45.36 45.40 44.91 45.99 11,357,149 45.231 -1.29%
2017-09-21 0 65.65 65.60 65.65 65.45 67.00 5,684,759 375,305,286 66.020 45.99 45.96 45.99 45.85 46.94 8,114,675 46.250 -2.01%
2017-09-20 0 67.00 66.95 67.00 66.55 67.60 3,560,119 238,801,411 67.077 46.94 46.90 46.94 46.62 47.36 5,081,871 46.991 -0.15%
2017-09-19 0 67.10 67.05 67.10 66.75 67.60 3,572,824 239,802,633 67.119 47.01 46.97 47.01 46.76 47.36 5,100,006 47.020 -0.96%
2017-09-18 0 67.75 67.70 67.75 66.85 67.80 4,834,311 326,028,840 67.441 47.46 47.43 47.46 46.83 47.50 6,900,709 47.246 1.27%
2017-09-15 0 66.90 66.90 66.95 65.85 67.35 7,891,437 526,335,080 66.697 46.87 46.87 46.90 46.13 47.18 11,264,585 46.725 0.60%
2017-09-14 0 66.50 66.50 66.65 66.40 67.00 3,658,118 243,533,340 66.573 46.59 46.59 46.69 46.52 46.94 5,221,759 46.638 -0.89%
2017-09-13 0 67.10 67.05 67.10 66.35 67.60 3,886,502 260,373,867 66.994 47.01 46.97 47.01 46.48 47.36 5,547,764 46.933 -0.74%
2017-09-12 0 67.60 67.55 67.60 67.15 68.60 5,144,304 348,121,030 67.671 47.36 47.32 47.36 47.04 48.06 7,343,206 47.407 -1.17%
2017-09-11 0 68.40 68.40 68.45 68.30 69.15 4,533,946 310,911,760 68.574 47.92 47.92 47.95 47.85 48.44 6,471,954 48.040 0.07%
2017-09-08 0 68.35 68.35 68.40 66.25 68.65 14,806,327 1,007,406,234 68.039 47.88 47.88 47.92 46.41 48.09 21,135,204 47.665 3.56%
2017-09-07 0 66.00 65.95 66.00 65.55 66.95 6,529,852 431,460,928 66.075 46.24 46.20 46.24 45.92 46.90 9,320,998 46.289 0.15%
2017-09-06 0 65.90 65.70 65.95 65.30 66.10 8,203,359 538,471,137 65.640 46.17 46.03 46.20 45.75 46.31 11,709,836 45.985 -0.23%
2017-09-05 0 66.05 66.05 66.10 66.00 67.10 5,802,913 384,274,979 66.221 46.27 46.27 46.31 46.24 47.01 8,283,334 46.391 -1.12%
2017-09-04 0 66.80 66.75 66.80 66.45 67.30 2,763,182 184,944,414 66.932 46.80 46.76 46.80 46.55 47.15 3,944,288 46.889 -1.08%
2017-09-01 0 67.95 67.90 67.95 67.65 68.50 4,601,313 313,349,721 68.100 47.31 47.27 47.31 47.10 47.69 6,608,967 47.413 -1.09%
2017-08-31 0 68.70 68.65 68.70 68.00 68.70 9,176,550 628,637,436 68.505 47.83 47.80 47.83 47.34 47.83 13,180,481 47.695 0.51%
2017-08-30 0 68.35 68.35 68.40 67.95 68.70 6,973,452 476,306,379 68.303 47.59 47.59 47.62 47.31 47.83 10,016,122 47.554 0.96%
2017-08-29 0 67.70 67.65 67.70 67.20 67.90 3,258,456 220,129,501 67.556 47.13 47.10 47.13 46.79 47.27 4,680,192 47.034 -0.88%
2017-08-28 0 68.30 68.25 68.30 67.80 68.50 4,143,962 282,823,082 68.249 47.55 47.52 47.55 47.20 47.69 5,952,064 47.517 0.07%
2017-08-25 0 68.25 68.25 68.30 67.50 68.70 6,550,879 446,770,918 68.200 47.52 47.52 47.55 47.00 47.83 9,409,172 47.482 0.74%
2017-08-24 0 67.75 67.75 67.90 67.75 69.05 8,617,611 587,104,618 68.129 47.17 47.17 47.27 47.17 48.07 12,377,664 47.433 -0.44%
2017-08-22 0 68.05 68.00 68.05 67.80 68.50 4,394,208 299,557,253 68.171 47.38 47.34 47.38 47.20 47.69 6,311,498 47.462 1.34%
2017-08-21 0 67.15 67.10 67.15 66.55 67.35 4,216,498 281,546,340 66.773 46.75 46.72 46.75 46.33 46.89 6,056,249 46.489 0.07%
2017-08-18 0 67.10 66.95 67.10 66.35 67.50 4,606,081 308,616,033 67.002 46.72 46.61 46.72 46.19 47.00 6,615,815 46.648 -1.11%
2017-08-17 0 67.85 67.80 67.90 67.55 68.95 3,794,907 257,871,511 67.952 47.24 47.20 47.27 47.03 48.00 5,450,708 47.310 -1.31%
2017-08-16 0 68.75 68.70 68.75 67.30 68.75 6,860,974 467,046,459 68.073 47.87 47.83 47.87 46.86 47.87 9,854,568 47.394 1.78%
2017-08-15 0 67.55 67.50 67.55 67.15 68.70 5,601,057 378,734,551 67.618 47.03 47.00 47.03 46.75 47.83 8,044,921 47.077 -1.31%
2017-08-14 0 68.45 68.40 68.45 67.85 68.90 3,583,146 244,758,827 68.308 47.66 47.62 47.66 47.24 47.97 5,146,551 47.558 0.59%
2017-08-11 0 68.05 68.00 68.05 67.65 69.45 9,374,940 639,533,971 68.217 47.38 47.34 47.38 47.10 48.35 13,465,433 47.494 -1.45%
2017-08-10 0 69.05 69.00 69.05 68.20 70.25 10,012,722 692,949,781 69.207 48.07 48.04 48.07 47.48 48.91 14,381,493 48.183 -1.36%
2017-08-09 0 70.00 70.00 70.05 68.85 70.50 8,048,688 562,054,632 69.832 48.74 48.74 48.77 47.93 49.08 11,560,508 48.619 0.29%
2017-08-08 0 69.80 69.70 69.80 68.25 69.80 10,741,935 743,404,429 69.206 48.60 48.53 48.60 47.52 48.60 15,428,877 48.183 1.23%
2017-08-07 0 68.95 68.90 68.95 67.90 68.95 9,954,679 681,336,668 68.444 48.00 47.97 48.00 47.27 48.00 14,298,124 47.652 1.70%
2017-08-04 0 67.80 67.75 67.80 66.20 67.90 22,329,585 1,497,119,859 67.047 47.20 47.17 47.20 46.09 47.27 32,072,474 46.679 4.31%
2017-08-03 0 65.00 64.95 65.00 64.10 65.05 6,457,946 417,712,078 64.682 45.25 45.22 45.25 44.63 45.29 9,275,690 45.033 -0.08%
2017-08-02 0 65.05 65.00 65.05 64.75 65.40 8,795,237 572,230,373 65.061 45.29 45.25 45.29 45.08 45.53 12,632,792 45.297 0.62%
2017-08-01 0 64.65 64.60 64.65 63.25 64.80 9,805,420 628,312,568 64.078 45.01 44.98 45.01 44.04 45.12 14,083,740 44.613 2.21%
2017-07-31 0 63.25 63.20 63.25 62.60 63.25 6,023,783 379,817,312 63.053 44.04 44.00 44.04 43.58 44.04 8,652,092 43.899 0.72%
2017-07-28 0 62.80 62.75 62.80 62.70 63.05 4,976,483 312,833,452 62.862 43.72 43.69 43.72 43.65 43.90 7,147,832 43.766 0.00%
2017-07-27 0 62.80 62.75 62.80 62.40 63.25 6,359,023 400,066,955 62.913 43.72 43.69 43.72 43.44 44.04 9,133,605 43.802 0.40%
2017-07-26 0 62.55 62.55 62.60 62.30 62.95 7,105,330 444,839,937 62.607 43.55 43.55 43.58 43.37 43.83 10,205,542 43.588 0.00%
2017-07-25 0 62.55 62.50 62.55 62.10 62.70 4,984,127 310,787,711 62.356 43.55 43.51 43.55 43.24 43.65 7,158,811 43.413 0.48%
2017-07-24 0 62.25 62.20 62.25 61.85 62.30 3,929,012 244,105,810 62.129 43.34 43.31 43.34 43.06 43.37 5,643,326 43.256 0.48%
2017-07-21 0 61.95 61.90 61.95 61.55 62.50 26,346,894 1,618,229,310 61.420 43.13 43.10 43.13 42.85 43.51 37,842,623 42.762 0.90%
2017-07-20 0 61.40 61.35 61.40 61.30 61.90 3,151,957 193,767,921 61.475 42.75 42.71 42.75 42.68 43.10 4,527,225 42.801 -0.65%
2017-07-19 0 61.80 61.75 61.80 61.50 62.00 6,761,537 417,742,727 61.782 43.03 42.99 43.03 42.82 43.17 9,711,744 43.014 -0.48%
2017-07-18 0 62.10 62.05 62.10 61.40 62.20 7,717,582 478,269,375 61.971 43.24 43.20 43.24 42.75 43.31 11,084,933 43.146 0.49%
2017-07-17 0 61.80 61.75 61.80 61.70 62.30 5,544,829 343,441,572 61.939 43.03 42.99 43.03 42.96 43.37 7,964,160 43.123 -0.32%
2017-07-14 0 62.00 61.95 62.00 61.65 62.00 2,898,934 179,373,955 61.876 43.17 43.13 43.17 42.92 43.17 4,163,803 43.079 0.08%
2017-07-13 0 61.95 61.90 61.95 61.65 62.25 4,936,022 305,796,733 61.952 43.13 43.10 43.13 42.92 43.34 7,089,717 43.132 0.98%
2017-07-12 0 61.35 61.30 61.35 61.15 62.00 3,428,978 210,616,338 61.423 42.71 42.68 42.71 42.57 43.17 4,925,117 42.764 -0.08%
2017-07-11 0 61.40 61.35 61.40 60.70 61.40 5,647,320 345,453,063 61.171 42.75 42.71 42.75 42.26 42.75 8,111,370 42.589 0.82%
2017-07-10 0 60.90 60.90 60.95 60.25 61.20 5,822,295 353,764,628 60.760 42.40 42.40 42.43 41.95 42.61 8,362,690 42.303 1.33%
2017-07-07 0 60.10 60.05 60.10 59.80 60.80 5,487,645 329,708,462 60.082 41.84 41.81 41.84 41.63 42.33 7,882,025 41.830 1.09%
2017-07-06 0 59.45 59.40 59.45 59.30 60.25 8,544,836 509,916,389 59.675 41.39 41.36 41.39 41.29 41.95 12,273,136 41.547 1.19%
2017-07-05 0 58.75 58.70 58.75 58.75 59.75 6,711,136 396,453,628 59.074 40.90 40.87 40.90 40.90 41.60 9,639,352 41.129 -1.26%
2017-07-04 0 59.50 59.50 59.55 59.00 60.60 8,127,902 485,244,629 59.701 41.43 41.43 41.46 41.08 42.19 11,674,284 41.565 -2.46%
2017-07-03 0 61.00 61.00 61.05 60.90 61.45 4,124,414 251,854,002 61.064 42.47 42.47 42.50 42.40 42.78 5,923,987 42.514 -0.25%
2017-06-30 0 61.15 61.15 61.20 60.70 61.35 10,795,832 661,837,269 61.305 42.57 42.57 42.61 42.26 42.71 15,506,291 42.682 -0.89%
2017-06-29 0 61.70 61.65 61.70 61.50 61.95 12,843,380 791,452,795 61.623 42.96 42.92 42.96 42.82 43.13 18,447,229 42.904 0.16%
2017-06-28 0 61.60 61.60 61.65 61.15 61.85 6,994,818 430,722,753 61.577 42.89 42.89 42.92 42.57 43.06 10,046,811 42.872 -0.40%
2017-06-27 0 61.85 61.80 61.85 61.45 62.00 5,750,431 354,914,076 61.720 43.06 43.03 43.06 42.78 43.17 8,259,471 42.971 0.00%
2017-06-26 0 61.85 61.80 61.85 61.40 62.00 3,312,111 204,495,506 61.742 43.06 43.03 43.06 42.75 43.17 4,757,258 42.986 0.24%
2017-06-23 0 61.70 61.65 61.70 61.15 61.70 4,956,308 304,338,735 61.404 42.96 42.92 42.96 42.57 42.96 7,118,854 42.751 0.16%
2017-06-22 0 61.60 61.60 61.65 61.25 61.90 5,318,515 327,453,825 61.569 42.89 42.89 42.92 42.64 43.10 7,639,100 42.865 -0.24%
2017-06-21 0 61.75 61.75 61.80 61.05 62.20 5,304,725 327,736,229 61.782 42.99 42.99 43.03 42.50 43.31 7,619,293 43.014 -0.16%
2017-06-20 0 61.85 61.85 61.90 61.25 62.00 5,796,394 357,842,844 61.735 43.06 43.06 43.10 42.64 43.17 8,325,488 42.982 0.73%
2017-06-19 0 61.40 61.40 61.45 60.55 61.70 3,818,470 234,411,326 61.389 42.75 42.75 42.78 42.16 42.96 5,484,552 42.740 0.49%
2017-06-16 0 61.10 61.10 61.15 60.60 61.90 11,904,165 728,826,312 61.225 42.54 42.54 42.57 42.19 43.10 17,098,214 42.626 0.41%
2017-06-15 0 60.85 60.75 60.85 59.85 61.10 5,948,694 359,845,892 60.492 42.37 42.30 42.37 41.67 42.54 8,544,240 42.116 -0.33%
2017-06-14 0 61.05 61.05 61.15 61.05 61.95 6,102,504 373,921,875 61.274 42.50 42.50 42.57 42.50 43.13 8,765,161 42.660 -0.57%
2017-06-13 0 61.40 61.35 61.40 60.35 61.40 4,983,220 303,559,669 60.916 42.75 42.71 42.75 42.02 42.75 7,157,508 42.411 0.99%
2017-06-12 0 60.80 60.80 60.85 60.20 61.00 6,140,627 372,062,844 60.590 42.33 42.33 42.37 41.91 42.47 8,819,918 42.184 -0.41%
2017-06-09 0 61.05 61.00 61.05 60.45 61.50 8,730,212 531,439,829 60.874 42.50 42.47 42.50 42.09 42.82 12,539,395 42.382 0.00%
2017-06-08 0 61.05 61.05 61.10 60.55 61.75 4,583,861 280,055,837 61.096 42.50 42.50 42.54 42.16 42.99 6,583,900 42.536 -0.16%
2017-06-07 0 61.15 61.10 61.15 60.50 62.20 7,816,427 479,559,902 61.353 42.57 42.54 42.57 42.12 43.31 11,226,906 42.715 -0.24%
2017-06-06 0 61.30 61.30 61.35 59.90 61.30 7,352,980 447,955,884 60.922 42.68 42.68 42.71 41.70 42.68 10,561,247 42.415 2.34%
2017-06-05 0 59.90 59.90 59.95 59.50 60.00 4,824,727 288,907,331 59.881 41.70 41.70 41.74 41.43 41.77 6,929,862 41.690 0.42%
2017-06-02 0 59.65 59.60 59.65 58.65 59.70 6,454,936 383,216,448 59.368 41.53 41.49 41.53 40.83 41.56 9,271,367 41.333 1.27%
2017-06-01 0 58.90 58.85 58.90 58.30 58.95 5,757,287 337,917,369 58.694 41.01 40.97 41.01 40.59 41.04 8,269,318 40.864 0.68%
2017-05-31 0 58.50 58.45 58.50 57.40 58.50 11,056,128 643,163,774 58.173 40.73 40.69 40.73 39.96 40.73 15,880,160 40.501 1.21%
2017-05-29 0 57.80 57.80 57.85 57.45 58.00 5,268,856 304,783,886 57.846 40.24 40.24 40.28 40.00 40.38 7,567,774 40.274 0.26%
2017-05-26 0 57.65 57.60 57.65 57.40 58.00 3,462,940 199,507,092 57.612 40.14 40.10 40.14 39.96 40.38 4,973,897 40.111 0.35%
2017-05-25 0 57.45 57.45 57.55 57.40 57.90 4,410,423 253,936,172 57.576 40.00 40.00 40.07 39.96 40.31 6,334,788 40.086 0.26%
2017-05-24 0 57.30 57.30 57.35 56.55 57.45 3,771,544 215,866,926 57.236 39.89 39.89 39.93 39.37 40.00 5,417,152 39.849 0.09%
2017-05-23 0 57.25 57.20 57.25 56.60 57.55 6,169,235 351,720,170 57.012 39.86 39.82 39.86 39.41 40.07 8,861,008 39.693 -0.61%
2017-05-22 0 57.60 57.60 57.65 57.25 58.20 4,344,445 250,719,180 57.710 40.10 40.10 40.14 39.86 40.52 6,240,022 40.179 0.61%
2017-05-19 0 57.25 57.20 57.25 56.85 57.30 3,577,715 204,259,852 57.092 39.86 39.82 39.86 39.58 39.89 5,138,751 39.749 0.17%
2017-05-18 0 57.15 57.05 57.15 56.80 57.30 7,039,966 402,083,163 57.114 39.79 39.72 39.79 39.55 39.89 10,111,658 39.764 -0.52%
2017-05-17 0 57.45 57.40 57.45 56.75 57.85 6,767,676 387,990,641 57.330 40.00 39.96 40.00 39.51 40.28 9,720,562 39.914 1.23%
2017-05-16 0 56.75 56.70 56.75 55.00 56.80 5,426,539 306,443,462 56.471 39.51 39.48 39.51 38.29 39.55 7,794,257 39.317 0.80%
2017-05-15 0 57.45 57.45 57.50 57.15 57.75 5,100,771 292,971,492 57.437 39.20 39.20 39.23 38.99 39.40 7,476,000 39.188 0.09%
2017-05-12 0 57.40 57.35 57.40 57.05 57.60 4,158,565 238,063,500 57.247 39.16 39.13 39.16 38.92 39.30 6,095,045 39.059 0.35%
2017-05-11 0 57.20 57.15 57.20 56.55 57.25 5,365,472 305,349,748 56.910 39.03 38.99 39.03 38.58 39.06 7,863,962 38.829 1.24%
2017-05-10 0 56.50 56.50 56.60 56.50 57.00 5,523,078 313,039,870 56.679 38.55 38.55 38.62 38.55 38.89 8,094,958 38.671 0.00%
2017-05-09 0 56.50 56.50 56.55 55.80 56.55 7,130,422 400,841,314 56.216 38.55 38.55 38.58 38.07 38.58 10,450,779 38.355 0.18%
2017-05-08 0 56.40 56.35 56.40 56.00 56.50 4,154,409 233,970,413 56.319 38.48 38.45 38.48 38.21 38.55 6,088,954 38.425 0.36%
2017-05-05 0 56.20 56.20 56.25 55.60 56.55 8,479,308 475,573,153 56.086 38.34 38.34 38.38 37.94 38.58 12,427,789 38.267 -0.27%
2017-05-04 0 56.35 56.25 56.35 55.55 56.60 9,295,449 521,731,883 56.128 38.45 38.38 38.45 37.90 38.62 13,623,974 38.295 0.54%
2017-05-02 0 56.05 56.00 56.05 55.40 56.35 4,428,555 247,491,372 55.885 38.24 38.21 38.24 37.80 38.45 6,490,759 38.130 0.45%
2017-04-28 0 55.80 55.80 55.85 55.45 56.15 5,648,440 315,593,768 55.873 38.07 38.07 38.11 37.83 38.31 8,278,697 38.121 0.63%
2017-04-27 0 55.45 55.40 55.45 54.80 55.50 3,403,902 188,094,004 55.258 37.83 37.80 37.83 37.39 37.87 4,988,965 37.702 0.18%
2017-04-26 0 55.35 55.30 55.35 55.20 55.50 4,659,221 257,870,071 55.346 37.76 37.73 37.76 37.66 37.87 6,828,837 37.762 0.36%
2017-04-25 0 55.15 55.10 55.15 54.20 55.20 3,500,488 192,394,047 54.962 37.63 37.59 37.63 36.98 37.66 5,130,528 37.500 1.19%
2017-04-24 0 54.50 54.45 54.50 54.00 54.65 6,591,982 358,923,429 54.449 37.18 37.15 37.18 36.84 37.29 9,661,609 37.149 -0.55%
2017-04-21 0 54.80 54.80 54.85 54.55 55.15 5,104,525 279,671,182 54.789 37.39 37.39 37.42 37.22 37.63 7,481,502 37.382 0.09%
2017-04-20 0 54.75 54.75 54.80 54.05 55.45 3,827,708 210,033,948 54.872 37.36 37.36 37.39 36.88 37.83 5,610,121 37.438 0.46%
2017-04-19 0 54.50 54.50 54.55 54.05 54.95 7,264,789 395,385,210 54.425 37.18 37.18 37.22 36.88 37.49 10,647,716 37.133 0.09%
2017-04-18 0 54.45 54.45 54.50 54.30 55.45 6,454,365 352,727,017 54.649 37.15 37.15 37.18 37.05 37.83 9,459,909 37.287 -1.54%
2017-04-13 0 55.30 55.25 55.30 54.15 55.70 7,686,905 425,224,595 55.318 37.73 37.70 37.73 36.95 38.00 11,266,395 37.743 0.91%
2017-04-12 0 54.80 54.75 54.80 53.90 55.30 8,976,420 490,265,718 54.617 37.39 37.36 37.39 36.78 37.73 13,156,386 37.264 1.76%
2017-04-11 0 53.85 53.85 53.90 53.45 54.10 5,455,378 293,170,628 53.740 36.74 36.74 36.78 36.47 36.91 7,995,733 36.666 0.09%
2017-04-10 0 53.80 53.80 53.85 53.55 54.20 4,390,931 236,338,508 53.824 36.71 36.71 36.74 36.54 36.98 6,435,615 36.724 0.28%
2017-04-07 0 53.65 53.60 53.65 53.10 53.65 6,428,337 343,364,969 53.414 36.60 36.57 36.60 36.23 36.60 9,421,761 36.444 0.28%
2017-04-06 0 53.50 53.45 53.50 52.70 53.65 10,586,190 565,727,977 53.440 36.50 36.47 36.50 35.96 36.60 15,515,763 36.461 0.75%
2017-04-05 0 53.10 53.10 53.15 52.60 53.30 17,488,978 925,766,330 52.934 36.23 36.23 36.26 35.89 36.37 25,632,908 36.116 0.76%
2017-04-03 0 52.70 52.70 52.75 52.30 52.75 7,109,513 373,920,724 52.594 35.96 35.96 35.99 35.68 35.99 10,420,134 35.884 0.67%
2017-03-31 0 52.35 52.30 52.35 52.10 52.80 5,694,511 297,899,670 52.314 35.72 35.68 35.72 35.55 36.02 8,346,221 35.693 -0.19%
2017-03-30 0 52.45 52.45 52.50 52.25 52.65 8,768,732 460,217,687 52.484 35.79 35.79 35.82 35.65 35.92 12,851,986 35.809 -0.57%
2017-03-29 0 52.75 52.70 52.75 52.50 53.45 10,302,755 543,240,143 52.728 35.99 35.96 35.99 35.82 36.47 15,100,343 35.975 -1.31%
2017-03-28 0 53.45 53.40 53.45 53.25 54.10 5,290,167 283,487,544 53.588 36.47 36.43 36.47 36.33 36.91 7,753,590 36.562 -0.93%
2017-03-27 0 53.95 53.95 54.00 53.15 54.05 13,723,129 738,295,446 53.799 36.81 36.81 36.84 36.26 36.88 20,113,451 36.707 -0.46%
2017-03-24 0 54.20 54.15 54.20 54.05 54.55 14,162,434 768,097,631 54.235 36.98 36.95 36.98 36.88 37.22 20,757,323 37.004 0.46%
2017-03-23 0 53.95 53.90 53.95 52.75 54.05 15,101,037 812,319,170 53.792 36.81 36.78 36.81 35.99 36.88 22,132,997 36.702 1.79%
2017-03-22 0 53.00 52.95 53.00 52.90 53.50 6,431,785 341,622,834 53.115 36.16 36.13 36.16 36.09 36.50 9,426,815 36.239 -1.03%
2017-03-21 0 53.55 53.55 53.60 52.40 53.70 7,828,432 417,491,611 53.330 36.54 36.54 36.57 35.75 36.64 11,473,825 36.386 1.04%
2017-03-20 0 53.00 52.95 53.00 52.30 53.00 6,532,439 344,441,489 52.728 36.16 36.13 36.16 35.68 36.16 9,574,339 35.975 1.34%
2017-03-17 0 52.30 52.25 52.30 51.90 52.55 7,882,794 412,232,206 52.295 35.68 35.65 35.68 35.41 35.85 11,553,502 35.680 0.38%
2017-03-16 0 52.10 52.10 52.15 51.85 52.50 8,011,427 416,877,208 52.035 35.55 35.55 35.58 35.38 35.82 11,742,034 35.503 0.97%
2017-03-15 0 51.60 51.55 51.60 51.25 51.85 7,425,414 383,356,035 51.628 35.21 35.17 35.21 34.97 35.38 10,883,138 35.225 -0.19%
2017-03-14 0 51.70 51.55 51.70 50.95 51.70 11,177,872 573,815,375 51.335 35.27 35.17 35.27 34.76 35.27 16,382,968 35.025 0.88%
2017-03-13 0 51.25 51.20 51.25 50.95 51.40 10,287,615 527,106,049 51.237 34.97 34.93 34.97 34.76 35.07 15,078,153 34.958 0.49%
2017-03-10 0 51.00 50.95 51.00 50.80 51.80 5,048,216 258,686,707 51.243 34.80 34.76 34.80 34.66 35.34 7,398,972 34.963 0.39%
2017-03-09 0 50.80 50.75 50.80 50.60 51.10 5,641,254 286,604,944 50.805 34.66 34.63 34.66 34.52 34.86 8,268,164 34.664 -0.78%
2017-03-08 0 51.20 51.20 51.25 50.85 51.40 6,107,432 312,370,800 51.146 34.93 34.93 34.97 34.69 35.07 8,951,423 34.896 0.10%
2017-03-07 0 51.15 51.10 51.15 50.90 51.70 6,872,417 351,492,047 51.145 34.90 34.86 34.90 34.73 35.27 10,072,632 34.896 0.20%
2017-03-06 0 51.05 51.00 51.05 50.85 51.95 5,151,269 263,048,105 51.065 34.83 34.80 34.83 34.69 35.44 7,550,013 34.841 -0.87%
2017-03-03 0 51.50 51.45 51.50 51.30 52.35 6,440,246 332,233,033 51.587 35.14 35.10 35.14 35.00 35.72 9,439,216 35.197 -1.53%
2017-03-02 0 52.30 52.25 52.30 52.15 53.60 8,490,449 446,755,753 52.619 35.68 35.65 35.68 35.58 36.57 12,444,118 35.901 -1.60%
2017-03-01 0 53.15 53.05 53.15 52.25 53.25 5,457,187 288,293,624 52.828 36.26 36.20 36.26 35.65 36.33 7,998,385 36.044 0.66%
2017-02-28 0 52.80 52.80 52.85 52.80 53.90 5,675,278 301,620,068 53.146 36.02 36.02 36.06 36.02 36.78 8,318,032 36.261 -0.94%
2017-02-27 0 53.30 53.30 53.35 52.70 53.40 4,216,230 223,786,538 53.077 36.37 36.37 36.40 35.96 36.43 6,179,563 36.214 -0.28%
2017-02-24 0 53.45 53.40 53.45 53.20 53.75 3,509,942 187,426,420 53.399 36.47 36.43 36.47 36.30 36.67 5,144,384 36.433 0.19%
2017-02-23 0 53.35 53.35 53.40 53.05 53.80 4,737,015 252,718,561 53.350 36.40 36.40 36.43 36.20 36.71 6,942,857 36.400 0.09%
2017-02-22 0 53.30 53.30 53.35 52.75 54.40 8,688,370 465,121,332 53.534 36.37 36.37 36.40 35.99 37.12 12,734,203 36.525 1.14%
2017-02-21 0 52.70 52.60 52.70 52.00 53.30 6,962,720 366,394,991 52.622 35.96 35.89 35.96 35.48 36.37 10,204,985 35.904 0.86%
2017-02-20 0 52.25 52.25 52.30 51.95 52.35 2,321,074 121,172,068 52.205 35.65 35.65 35.68 35.44 35.72 3,401,907 35.619 0.19%
2017-02-17 0 52.15 52.15 52.20 51.65 52.35 3,407,828 177,481,260 52.081 35.58 35.58 35.62 35.24 35.72 4,994,720 35.534 0.29%
2017-02-16 0 52.00 51.95 52.00 51.60 52.50 7,466,908 388,785,451 52.068 35.48 35.44 35.48 35.21 35.82 10,943,954 35.525 -1.52%
2017-02-15 0 52.80 52.75 52.80 52.25 53.15 5,955,503 314,116,765 52.744 36.02 35.99 36.02 35.65 36.26 8,728,747 35.986 0.38%
2017-02-14 0 52.60 52.55 52.60 52.05 52.70 4,167,773 218,802,550 52.499 35.89 35.85 35.89 35.51 35.96 6,108,541 35.819 0.38%
2017-02-13 0 52.40 52.35 52.40 52.05 52.80 2,823,268 148,018,897 52.428 35.75 35.72 35.75 35.51 36.02 4,137,953 35.771 -0.47%
2017-02-10 0 52.65 52.60 52.65 52.25 52.80 6,065,160 319,152,990 52.621 35.92 35.89 35.92 35.65 36.02 8,889,467 35.902 1.25%
2017-02-09 0 52.00 52.00 52.05 51.75 52.25 6,006,167 312,539,594 52.036 35.48 35.48 35.51 35.31 35.65 8,803,003 35.504 0.19%
2017-02-08 0 51.90 51.90 51.95 51.35 52.15 7,530,532 390,458,452 51.850 35.41 35.41 35.44 35.04 35.58 11,037,205 35.377 0.58%
2017-02-07 0 51.60 51.55 51.60 51.25 51.80 3,733,264 192,430,597 51.545 35.21 35.17 35.21 34.97 35.34 5,471,698 35.168 0.58%
2017-02-06 0 51.30 51.30 51.35 50.95 51.70 3,460,490 177,828,426 51.388 35.00 35.00 35.04 34.76 35.27 5,071,904 35.061 0.10%
2017-02-03 0 51.25 51.25 51.30 50.65 51.45 5,184,825 265,248,819 51.159 34.97 34.97 35.00 34.56 35.10 7,599,194 34.905 0.00%
2017-02-02 0 51.25 51.20 51.25 51.00 51.60 3,484,802 178,742,623 51.292 34.97 34.93 34.97 34.80 35.21 5,107,537 34.996 -0.10%
2017-02-01 0 51.30 51.30 51.35 50.50 51.45 4,845,083 247,272,677 51.036 35.00 35.00 35.04 34.46 35.10 7,101,248 34.821 -0.19%
2017-01-27 0 51.40 51.20 51.40 50.80 51.40 2,323,246 118,906,901 51.181 35.07 34.93 35.07 34.66 35.07 3,405,090 34.920 0.29%
2017-01-26 0 51.25 51.20 51.25 50.45 51.40 5,252,698 268,660,309 51.147 34.97 34.93 34.97 34.42 35.07 7,698,673 34.897 1.79%
2017-01-25 0 50.35 50.35 50.40 50.20 51.05 5,478,235 276,513,389 50.475 34.35 34.35 34.39 34.25 34.83 8,029,234 34.438 0.00%
2017-01-24 0 50.35 50.30 50.35 50.00 50.45 5,880,383 295,461,542 50.245 34.35 34.32 34.35 34.11 34.42 8,618,646 34.282 -0.20%
2017-01-23 0 50.45 50.40 50.45 50.35 51.70 5,990,655 303,694,068 50.695 34.42 34.39 34.42 34.35 35.27 8,780,268 34.588 -0.98%
2017-01-20 0 50.95 50.95 51.05 50.85 51.75 13,559,536 693,498,039 51.145 34.76 34.76 34.83 34.69 35.31 19,873,679 34.895 -2.21%
2017-01-19 0 52.10 52.10 52.15 51.70 52.40 8,823,259 459,624,248 52.092 35.55 35.55 35.58 35.27 35.75 12,931,904 35.542 -0.57%
2017-01-18 0 52.40 52.35 52.40 50.70 52.40 14,036,621 732,136,881 52.159 35.75 35.72 35.75 34.59 35.75 20,572,924 35.587 3.35%
2017-01-17 0 50.70 50.65 50.70 49.95 50.90 8,998,831 455,603,838 50.629 34.59 34.56 34.59 34.08 34.73 13,189,233 34.544 2.22%
2017-01-16 0 49.60 49.55 49.60 48.80 49.80 11,828,857 584,635,907 49.425 33.84 33.81 33.84 33.30 33.98 17,337,091 33.722 -1.39%
2017-01-13 0 50.30 50.25 50.30 50.00 50.70 9,292,971 466,683,488 50.219 34.32 34.28 34.32 34.11 34.59 13,620,343 34.264 -1.08%
2017-01-12 0 50.85 50.85 50.90 50.80 51.85 8,622,107 440,421,700 51.081 34.69 34.69 34.73 34.66 35.38 12,637,084 34.852 -1.93%
2017-01-11 0 51.85 51.85 51.90 50.50 51.85 7,453,279 383,865,795 51.503 35.38 35.38 35.41 34.46 35.38 10,923,978 35.140 2.37%
2017-01-10 0 50.65 50.60 50.65 49.80 50.65 8,117,427 408,202,141 50.287 34.56 34.52 34.56 33.98 34.56 11,897,394 34.310 1.60%
2017-01-09 0 49.85 49.85 49.90 49.65 50.20 6,792,161 338,432,319 49.827 34.01 34.01 34.05 33.88 34.25 9,955,004 33.996 0.71%
2017-01-06 0 49.50 49.35 49.50 49.10 50.00 8,472,937 420,304,461 49.606 33.77 33.67 33.77 33.50 34.11 12,418,451 33.845 0.71%
2017-01-05 0 49.15 49.10 49.15 48.60 49.35 5,669,718 277,985,723 49.030 33.53 33.50 33.53 33.16 33.67 8,309,883 33.452 0.82%
2017-01-04 0 48.75 48.70 48.75 48.60 49.20 4,787,090 233,695,231 48.818 33.26 33.23 33.26 33.16 33.57 7,016,250 33.308 1.04%
2017-01-03 0 48.25 48.25 48.30 47.20 49.00 5,592,216 269,864,016 48.257 32.92 32.92 32.95 32.20 33.43 8,196,291 32.925 1.47%
2016-12-30 0 47.55 47.55 47.60 46.95 48.00 4,038,695 192,619,681 47.694 32.44 32.44 32.48 32.03 32.75 5,919,357 32.541 1.17%
2016-12-29 0 47.00 46.95 47.00 46.50 47.20 6,279,947 294,467,446 46.890 32.07 32.03 32.07 31.73 32.20 9,204,272 31.992 -0.21%
2016-12-28 0 47.10 47.05 47.10 46.50 47.40 9,217,428 432,524,425 46.925 32.14 32.10 32.14 31.73 32.34 13,509,622 32.016 -0.63%
2016-12-23 0 47.40 47.40 47.45 47.35 48.30 6,150,548 292,395,041 47.540 32.34 32.34 32.37 32.31 32.95 9,014,617 32.436 -1.86%
2016-12-22 0 48.30 48.30 48.35 47.90 48.60 4,636,916 223,537,844 48.208 32.95 32.95 32.99 32.68 33.16 6,796,146 32.892 -0.51%
2016-12-21 0 48.55 48.55 48.65 48.40 48.95 4,082,745 198,577,049 48.638 33.12 33.12 33.19 33.02 33.40 5,983,919 33.185 -0.31%
2016-12-20 0 48.70 48.70 48.80 48.50 49.40 6,225,800 303,510,134 48.750 33.23 33.23 33.30 33.09 33.70 9,124,911 33.262 -2.01%
2016-12-19 0 49.70 49.65 49.70 49.50 50.40 4,867,107 242,345,099 49.792 33.91 33.88 33.91 33.77 34.39 7,133,528 33.973 -1.29%
2016-12-16 0 50.35 50.25 50.35 50.00 50.75 6,145,727 308,945,060 50.270 34.35 34.28 34.35 34.11 34.63 9,007,551 34.298 0.20%
2016-12-15 0 50.25 50.25 50.30 50.00 50.65 6,989,502 350,838,499 50.195 34.28 34.28 34.32 34.11 34.56 10,244,239 34.247 -2.43%
2016-12-14 0 51.50 51.45 51.50 51.15 51.85 4,630,360 237,889,823 51.376 35.14 35.10 35.14 34.90 35.38 6,786,537 35.053 0.19%
2016-12-13 0 51.40 51.35 51.40 50.55 51.45 4,666,154 238,363,487 51.084 35.07 35.04 35.07 34.49 35.10 6,838,999 34.854 0.19%
2016-12-12 0 51.30 51.30 51.35 51.00 53.00 9,632,662 499,752,531 51.881 35.00 35.00 35.04 34.80 36.16 14,118,214 35.398 -3.12%
2016-12-09 0 52.95 52.90 52.95 51.90 53.10 12,162,600 640,839,210 52.689 36.13 36.09 36.13 35.41 36.23 17,826,245 35.949 1.83%
2016-12-08 0 52.00 51.95 52.00 51.55 52.15 20,539,701 1,065,084,641 51.855 35.48 35.44 35.48 35.17 35.58 30,104,233 35.380 1.86%
2016-12-07 0 51.05 51.05 51.10 50.70 51.30 18,678,944 953,656,305 51.055 34.83 34.83 34.86 34.59 35.00 27,376,995 34.834 0.69%
2016-12-06 0 50.70 50.65 50.70 50.45 51.15 9,576,725 485,208,500 50.665 34.59 34.56 34.59 34.42 34.90 14,036,230 34.568 -0.59%
2016-12-05 0 51.00 50.95 51.00 50.10 52.30 11,276,946 570,239,392 50.567 34.80 34.76 34.80 34.18 35.68 16,528,177 34.501 -1.26%
2016-12-02 0 51.65 51.65 51.70 51.65 52.40 3,919,900 203,519,394 51.920 35.24 35.24 35.27 35.24 35.75 5,745,243 35.424 -1.81%
2016-12-01 0 52.60 52.55 52.60 52.20 53.00 6,643,126 350,008,984 52.687 35.89 35.85 35.89 35.62 36.16 9,736,569 35.948 -0.94%
2016-11-30 0 53.10 52.95 53.10 51.60 53.10 7,702,052 404,781,919 52.555 36.23 36.13 36.23 35.21 36.23 11,288,595 35.858 2.21%
2016-11-29 0 51.95 51.90 51.95 51.35 51.95 5,550,875 287,346,986 51.766 35.44 35.41 35.44 35.04 35.44 8,135,699 35.319 0.87%
2016-11-28 0 51.50 51.45 51.60 50.80 51.90 4,686,011 242,172,195 51.680 35.14 35.10 35.21 34.66 35.41 6,868,102 35.260 0.59%
2016-11-25 0 51.20 51.15 51.20 51.05 51.70 3,215,472 164,979,111 51.308 34.93 34.90 34.93 34.83 35.27 4,712,791 35.007 -0.58%
2016-11-24 0 51.50 51.45 51.50 51.10 51.75 1,650,244 84,935,356 51.468 35.14 35.10 35.14 34.86 35.31 2,418,698 35.116 -0.77%
2016-11-23 0 51.90 51.85 51.90 51.55 52.10 3,453,783 179,285,227 51.910 35.41 35.38 35.41 35.17 35.55 5,062,074 35.417 0.39%
2016-11-22 0 51.70 51.65 51.70 51.00 51.95 4,813,028 248,806,197 51.694 35.27 35.24 35.27 34.80 35.44 7,054,266 35.270 1.87%
2016-11-21 0 50.75 50.75 50.90 50.40 51.40 3,301,783 167,931,611 50.861 34.63 34.63 34.73 34.39 35.07 4,839,294 34.702 0.00%
2016-11-18 0 50.75 50.70 50.75 50.25 50.85 5,390,175 272,439,853 50.544 34.63 34.59 34.63 34.28 34.69 7,900,168 34.485 -0.29%
2016-11-17 0 50.90 50.85 50.90 50.10 50.90 7,331,570 370,416,312 50.524 34.73 34.69 34.73 34.18 34.73 10,745,594 34.471 0.39%
2016-11-16 0 50.70 50.65 50.70 50.70 51.50 5,442,549 276,600,227 50.822 34.59 34.56 34.59 34.59 35.14 7,976,930 34.675 -0.98%
2016-11-15 0 51.20 51.20 51.35 51.00 51.90 5,196,217 266,308,458 51.250 34.93 34.93 35.04 34.80 35.41 7,615,891 34.967 -0.10%
2016-11-14 0 51.25 51.25 51.40 51.25 52.10 7,037,285 363,165,563 51.606 34.97 34.97 35.07 34.97 35.55 10,314,272 35.210 -2.10%
2016-11-11 0 52.35 52.30 52.35 51.60 52.65 6,200,852 322,719,307 52.044 35.72 35.68 35.72 35.21 35.92 9,088,345 35.509 -1.04%
2016-11-10 0 52.90 52.85 52.90 52.40 53.00 6,892,237 363,502,409 52.741 36.09 36.06 36.09 35.75 36.16 10,101,681 35.984 2.12%
2016-11-09 0 51.80 51.80 51.90 50.85 53.65 16,056,154 828,217,466 51.583 35.34 35.34 35.41 34.69 36.60 23,532,874 35.194 -3.18%
2016-11-08 0 53.50 53.45 53.50 52.70 54.00 9,174,758 489,373,354 53.339 36.50 36.47 36.50 35.96 36.84 13,447,082 36.393 1.33%
2016-11-07 0 52.80 52.75 52.80 52.50 55.00 25,282,591 1,348,128,349 53.322 36.02 35.99 36.02 35.82 37.53 37,055,701 36.381 -8.81%
2016-11-04 0 57.90 57.90 57.95 57.75 58.40 4,150,273 241,139,152 58.102 39.50 39.50 39.54 39.40 39.85 6,082,892 39.642 -0.09%
2016-11-03 0 57.95 57.90 57.95 57.65 58.50 5,255,571 304,794,189 57.995 39.54 39.50 39.54 39.33 39.91 7,702,884 39.569 -0.77%
2016-11-02 0 58.40 58.35 58.40 57.70 58.45 6,114,461 355,434,148 58.130 39.85 39.81 39.85 39.37 39.88 8,961,725 39.661 -0.09%
2016-11-01 0 58.45 58.40 58.45 58.00 58.70 6,813,278 397,706,918 58.372 39.88 39.85 39.88 39.57 40.05 9,985,954 39.827 1.74%
2016-10-31 0 57.45 57.35 57.45 55.50 57.70 11,500,059 657,810,364 57.201 39.20 39.13 39.20 37.87 39.37 16,855,185 39.027 3.14%
2016-10-28 0 55.70 55.60 55.70 55.00 56.05 5,692,558 316,554,304 55.608 38.00 37.94 38.00 37.53 38.24 8,343,359 37.941 0.18%
2016-10-27 0 55.60 55.55 55.60 54.95 55.95 4,708,553 261,253,886 55.485 37.94 37.90 37.94 37.49 38.17 6,901,141 37.857 0.63%
2016-10-26 0 55.25 55.20 55.25 55.00 55.65 3,730,372 206,578,836 55.378 37.70 37.66 37.70 37.53 37.97 5,467,460 37.783 -0.36%
2016-10-25 0 55.45 55.45 55.50 55.35 55.85 3,498,191 193,972,403 55.449 37.83 37.83 37.87 37.76 38.11 5,127,161 37.832 0.00%
2016-10-24 0 55.45 55.40 55.45 54.75 55.80 6,840,669 378,157,705 55.281 37.83 37.80 37.83 37.36 38.07 10,026,100 37.717 0.82%
2016-10-20 0 55.00 54.95 55.00 54.70 55.25 2,531,331 139,206,728 54.994 37.53 37.49 37.53 37.32 37.70 3,710,072 37.521 0.27%
2016-10-19 0 54.85 54.80 54.85 54.25 55.35 3,197,619 175,444,977 54.867 37.42 37.39 37.42 37.01 37.76 4,686,625 37.435 -0.36%
2016-10-18 0 55.05 55.00 55.05 54.30 55.25 3,616,171 198,776,644 54.969 37.56 37.53 37.56 37.05 37.70 5,300,080 37.504 1.38%
2016-10-17 0 54.30 54.30 54.35 54.20 55.30 2,467,523 134,275,302 54.417 37.05 37.05 37.08 36.98 37.73 3,616,552 37.128 -1.36%
2016-10-14 0 55.05 55.05 55.10 54.70 55.45 2,817,727 155,141,333 55.059 37.56 37.56 37.59 37.32 37.83 4,129,832 37.566 0.73%
2016-10-13 0 54.65 54.55 54.65 54.15 55.00 4,040,227 220,264,692 54.518 37.29 37.22 37.29 36.95 37.53 5,921,602 37.197 -0.18%
2016-10-12 0 54.75 54.75 54.80 54.35 54.90 4,136,125 226,169,511 54.682 37.36 37.36 37.39 37.08 37.46 6,062,156 37.308 -0.64%
2016-10-11 0 55.10 55.10 55.15 54.50 57.20 9,604,434 531,664,107 55.356 37.59 37.59 37.63 37.18 39.03 14,076,842 37.769 -2.99%
2016-10-07 0 56.80 56.60 56.80 56.05 57.10 4,339,469 245,457,052 56.564 38.75 38.62 38.75 38.24 38.96 6,360,189 38.593 0.53%
2016-10-06 0 56.50 56.45 56.50 56.35 57.10 3,784,104 214,153,608 56.593 38.55 38.52 38.55 38.45 38.96 5,546,213 38.613 -0.44%
2016-10-05 0 56.75 56.75 56.85 56.30 57.25 3,106,786 176,403,485 56.780 38.72 38.72 38.79 38.41 39.06 4,553,494 38.740 -0.18%
2016-10-04 0 56.85 56.85 56.90 56.50 57.40 3,321,955 188,926,950 56.872 38.79 38.79 38.82 38.55 39.16 4,868,859 38.803 -0.44%
2016-10-03 0 57.10 57.05 57.10 56.70 57.50 4,169,784 237,578,476 56.976 38.96 38.92 38.96 38.69 39.23 6,111,489 38.874 0.88%
2016-09-30 0 56.60 56.55 56.60 56.00 56.65 6,364,642 358,560,610 56.336 38.62 38.58 38.62 38.21 38.65 9,328,406 38.438 -1.31%
2016-09-29 0 57.35 57.35 57.40 56.85 57.55 3,428,322 196,007,447 57.173 39.13 39.13 39.16 38.79 39.27 5,024,757 39.008 0.44%
2016-09-28 0 57.10 57.10 57.15 56.10 57.10 3,369,733 191,147,765 56.725 38.96 38.96 38.99 38.28 38.96 4,938,885 38.703 0.79%
2016-09-27 0 56.65 56.65 56.75 56.30 57.20 4,808,650 273,516,801 56.880 38.65 38.65 38.72 38.41 39.03 7,047,849 38.809 0.44%
2016-09-26 0 56.40 56.35 56.40 56.00 56.75 3,447,165 194,649,335 56.467 38.48 38.45 38.48 38.21 38.72 5,052,374 38.526 -1.23%
2016-09-23 0 57.10 57.05 57.10 56.80 57.55 4,521,415 258,777,533 57.234 38.96 38.92 38.96 38.75 39.27 6,626,860 39.050 0.35%
2016-09-22 0 56.90 56.90 57.05 56.65 57.80 5,929,944 339,094,926 57.184 38.82 38.82 38.92 38.65 39.44 8,691,286 39.016 1.52%
2016-09-21 0 56.05 56.00 56.05 55.80 56.65 5,421,007 304,670,027 56.202 38.24 38.21 38.24 38.07 38.65 7,945,357 38.346 -0.27%
2016-09-20 0 56.20 56.15 56.20 55.85 56.55 5,425,361 304,615,172 56.147 38.34 38.31 38.34 38.11 38.58 7,951,739 38.308 -1.32%
2016-09-19 0 56.95 56.75 56.95 56.10 57.00 4,550,111 257,578,936 56.609 38.86 38.72 38.86 38.28 38.89 6,668,919 38.624 1.15%
2016-09-15 0 56.30 56.30 56.45 55.90 56.85 7,007,357 395,456,830 56.435 38.41 38.41 38.52 38.14 38.79 10,270,408 38.504 1.35%
2016-09-14 0 55.55 55.55 55.70 55.30 56.35 4,617,048 257,283,999 55.725 37.90 37.90 38.00 37.73 38.45 6,767,026 38.020 -0.09%
2016-09-13 0 55.60 55.60 55.75 55.60 57.35 8,189,972 461,829,691 56.390 37.94 37.94 38.04 37.94 39.13 12,003,720 38.474 -1.16%
2016-09-12 0 56.25 56.20 56.25 56.05 57.70 8,985,764 511,211,576 56.891 38.38 38.34 38.38 38.24 39.37 13,170,081 38.816 -3.76%
2016-09-09 0 58.45 58.40 58.45 56.75 59.75 10,544,572 616,241,554 58.442 39.88 39.85 39.88 38.72 40.77 15,454,765 39.874 2.15%
2016-09-08 0 57.60 57.55 57.60 56.00 57.70 8,531,434 488,174,324 57.221 39.04 39.01 39.04 37.96 39.11 12,587,228 38.783 1.59%
2016-09-07 0 56.70 56.70 56.75 55.80 56.90 7,021,156 396,488,590 56.471 38.43 38.43 38.46 37.82 38.57 10,358,973 38.275 0.80%
2016-09-06 0 56.25 56.25 56.30 55.65 56.65 6,581,441 369,787,787 56.186 38.13 38.13 38.16 37.72 38.40 9,710,220 38.082 0.45%
2016-09-05 0 56.00 56.00 56.05 55.35 56.35 10,568,943 589,076,657 55.737 37.96 37.96 37.99 37.52 38.19 15,593,357 37.777 2.28%
2016-09-02 0 54.75 54.70 54.75 54.10 54.85 4,962,360 270,555,664 54.522 37.11 37.07 37.11 36.67 37.18 7,321,437 36.954 0.74%
2016-09-01 0 54.35 54.30 54.40 53.75 54.55 4,412,252 239,784,686 54.345 36.84 36.80 36.87 36.43 36.97 6,509,811 36.834 -0.28%
2016-08-31 0 54.50 54.40 54.50 54.20 54.80 5,034,720 274,359,153 54.493 36.94 36.87 36.94 36.74 37.14 7,428,197 36.935 0.00%
2016-08-30 0 54.50 54.50 54.60 54.35 54.95 4,810,753 263,101,209 54.690 36.94 36.94 37.01 36.84 37.24 7,097,757 37.068 0.00%
2016-08-29 0 54.50 54.40 54.50 54.30 55.30 2,660,108 144,925,297 54.481 36.94 36.87 36.94 36.80 37.48 3,924,708 36.926 -1.18%
2016-08-26 0 55.15 55.15 55.25 54.60 55.45 4,541,231 250,033,218 55.059 37.38 37.38 37.45 37.01 37.58 6,700,106 37.318 0.55%
2016-08-25 0 54.85 54.80 54.85 54.10 54.95 5,733,093 312,513,196 54.510 37.18 37.14 37.18 36.67 37.24 8,458,572 36.946 0.27%
2016-08-24 0 54.70 54.65 54.70 54.20 56.00 6,471,422 354,266,747 54.743 37.07 37.04 37.07 36.74 37.96 9,547,899 37.104 -2.15%
2016-08-23 0 55.90 55.90 55.95 55.80 56.40 5,495,305 307,998,618 56.048 37.89 37.89 37.92 37.82 38.23 8,107,741 37.988 0.72%
2016-08-22 0 55.50 55.40 55.50 54.90 55.95 4,683,635 259,478,980 55.401 37.62 37.55 37.62 37.21 37.92 6,910,208 37.550 0.82%
2016-08-19 0 55.05 55.00 55.05 54.65 55.45 6,742,291 371,056,647 55.034 37.31 37.28 37.31 37.04 37.58 9,947,537 37.301 1.19%
2016-08-18 0 54.40 54.40 54.55 53.85 55.20 4,643,731 253,417,933 54.572 36.87 36.87 36.97 36.50 37.41 6,851,334 36.988 0.74%
2016-08-17 0 54.00 54.00 54.10 54.00 55.00 7,673,288 416,965,737 54.340 36.60 36.60 36.67 36.60 37.28 11,321,125 36.831 -1.82%
2016-08-16 0 55.00 55.00 55.10 54.75 55.50 5,532,263 305,086,631 55.147 37.28 37.28 37.35 37.11 37.62 8,162,269 37.378 0.36%
2016-08-15 0 54.80 54.80 54.85 54.80 55.80 10,108,661 557,264,588 55.127 37.14 37.14 37.18 37.14 37.82 14,914,260 37.365 -0.09%
2016-08-12 0 54.85 54.85 54.90 54.65 57.00 15,224,411 842,248,037 55.322 37.18 37.18 37.21 37.04 38.63 22,462,008 37.497 -3.86%
2016-08-11 0 57.05 57.05 57.15 56.80 58.15 5,512,509 316,894,692 57.487 38.67 38.67 38.74 38.50 39.41 8,133,124 38.963 -1.30%
2016-08-10 0 57.80 57.75 57.80 57.25 58.00 8,725,513 503,023,037 57.650 39.18 39.14 39.18 38.80 39.31 12,873,571 39.074 1.58%
2016-08-09 0 56.90 56.85 56.90 56.20 57.10 3,729,793 211,863,291 56.803 38.57 38.53 38.57 38.09 38.70 5,502,915 38.500 0.71%
2016-08-08 0 56.50 56.50 56.55 54.75 56.80 5,791,058 324,899,918 56.104 38.29 38.29 38.33 37.11 38.50 8,544,094 38.026 2.54%
2016-08-05 0 55.10 55.05 55.10 54.65 55.10 7,050,360 386,907,073 54.878 37.35 37.31 37.35 37.04 37.35 10,402,060 37.195 1.29%
2016-08-04 0 54.40 54.30 54.40 54.05 54.90 3,030,744 164,499,642 54.277 36.87 36.80 36.87 36.63 37.21 4,471,542 36.788 0.93%
2016-08-03 0 53.90 53.90 54.00 53.80 55.10 6,257,563 340,703,397 54.447 36.53 36.53 36.60 36.46 37.35 9,232,372 36.903 -3.58%
2016-08-01 0 55.90 55.85 55.90 55.60 56.65 4,406,271 246,703,652 55.989 37.89 37.85 37.89 37.68 38.40 6,500,987 37.949 0.90%
2016-07-29 0 55.40 55.30 55.40 55.00 56.55 5,844,926 324,141,777 55.457 37.55 37.48 37.55 37.28 38.33 8,623,570 37.588 -1.95%
2016-07-28 0 56.50 56.35 56.50 56.00 56.90 6,832,280 386,158,582 56.520 38.29 38.19 38.29 37.96 38.57 10,080,306 38.308 0.53%
2016-07-27 0 56.20 56.00 56.20 55.25 56.35 7,785,704 435,150,852 55.891 38.09 37.96 38.09 37.45 38.19 11,486,983 37.882 0.99%
2016-07-26 0 55.65 55.50 55.65 54.65 55.85 5,786,723 321,385,778 55.539 37.72 37.62 37.72 37.04 37.85 8,537,698 37.643 0.72%
2016-07-25 0 55.25 55.15 55.25 54.80 55.85 5,373,288 296,132,369 55.112 37.45 37.38 37.45 37.14 37.85 7,927,718 37.354 1.01%
2016-07-22 0 54.70 54.65 54.70 54.10 54.85 9,326,637 507,732,216 54.439 37.07 37.04 37.07 36.67 37.18 13,760,466 36.898 -0.09%
2016-07-21 0 54.75 54.80 54.90 53.50 55.25 8,390,466 459,876,281 54.809 37.11 37.14 37.21 36.26 37.45 12,379,245 37.149 2.15%
2016-07-20 0 53.60 53.55 53.70 52.35 53.70 6,352,336 338,094,319 53.224 36.33 36.30 36.40 35.48 36.40 9,372,200 36.074 1.61%
2016-07-19 0 52.75 52.70 52.80 52.25 53.00 3,522,684 185,529,545 52.667 35.75 35.72 35.79 35.41 35.92 5,197,348 35.697 -0.85%
2016-07-18 0 53.20 53.15 53.20 52.80 53.75 4,038,006 214,927,159 53.226 36.06 36.02 36.06 35.79 36.43 5,957,651 36.076 1.24%
2016-07-15 0 52.55 52.40 52.60 51.55 52.80 5,498,954 287,616,973 52.304 35.62 35.52 35.65 34.94 35.79 8,113,125 35.451 0.96%
2016-07-14 0 52.05 52.00 52.10 50.95 52.20 4,451,103 229,964,785 51.665 35.28 35.24 35.31 34.53 35.38 6,567,132 35.018 1.46%
2016-07-13 0 51.30 51.30 51.40 51.05 52.15 4,753,324 244,400,951 51.417 34.77 34.77 34.84 34.60 35.35 7,013,027 34.850 -0.39%
2016-07-12 0 51.50 51.45 51.55 50.30 51.55 9,368,906 475,923,796 50.798 34.91 34.87 34.94 34.09 34.94 13,822,830 34.430 3.00%
2016-07-11 0 50.00 49.90 50.00 49.70 50.60 4,024,342 201,589,526 50.093 33.89 33.82 33.89 33.69 34.30 5,937,491 33.952 1.52%
2016-07-08 0 49.25 49.25 49.30 48.80 49.55 2,640,998 129,845,512 49.165 33.38 33.38 33.41 33.08 33.58 3,896,513 33.324 -1.30%
2016-07-07 0 49.90 49.85 50.00 49.55 50.40 4,518,558 225,967,713 50.009 33.82 33.79 33.89 33.58 34.16 6,666,654 33.895 1.63%
2016-07-06 0 49.10 49.00 49.15 48.40 49.40 4,019,164 196,308,451 48.843 33.28 33.21 33.31 32.80 33.48 5,929,851 33.105 -0.71%
2016-07-05 0 49.45 49.50 49.60 49.35 50.30 4,607,741 229,892,109 49.893 33.52 33.55 33.62 33.45 34.09 6,798,234 33.816 -1.98%
2016-07-04 0 50.45 50.30 50.40 48.60 50.95 11,656,891 583,152,458 50.026 34.19 34.09 34.16 32.94 34.53 17,198,510 33.907 4.24%
2016-06-30 0 48.40 48.35 48.50 47.85 48.55 8,206,611 396,917,852 48.366 32.80 32.77 32.87 32.43 32.91 12,107,986 32.781 1.57%
2016-06-29 0 47.65 47.55 47.70 46.10 47.80 5,197,579 246,386,384 47.404 32.30 32.23 32.33 31.25 32.40 7,668,478 32.130 3.47%
2016-06-28 0 46.05 46.05 46.10 44.75 46.15 5,884,578 268,887,947 45.694 31.21 31.21 31.25 30.33 31.28 8,682,072 30.970 0.11%
2016-06-27 0 46.00 45.90 46.00 45.70 46.50 8,374,677 385,467,283 46.028 31.18 31.11 31.18 30.97 31.52 12,355,950 31.197 -1.60%
2016-06-24 0 46.75 46.70 46.85 45.50 48.30 14,418,993 668,952,095 46.394 31.69 31.65 31.75 30.84 32.74 21,273,699 31.445 -3.21%
2016-06-23 0 48.30 48.30 48.35 47.95 48.45 3,951,052 190,358,401 48.179 32.74 32.74 32.77 32.50 32.84 5,829,359 32.655 0.73%
2016-06-22 0 47.95 48.00 48.10 47.60 48.45 3,608,349 172,981,056 47.939 32.50 32.53 32.60 32.26 32.84 5,323,737 32.492 -0.72%
2016-06-21 0 48.30 48.15 48.25 47.45 48.45 3,364,709 161,690,792 48.055 32.74 32.64 32.70 32.16 32.84 4,964,272 32.571 0.94%
2016-06-20 0 47.85 47.75 47.85 47.45 48.00 4,733,146 226,011,492 47.751 32.43 32.36 32.43 32.16 32.53 6,983,256 32.365 2.46%
2016-06-17 0 46.70 46.65 46.80 46.35 47.00 4,464,986 207,868,096 46.555 31.65 31.62 31.72 31.42 31.86 6,587,615 31.554 0.76%
2016-06-16 0 46.35 46.25 46.40 45.90 46.70 4,328,877 200,111,770 46.227 31.42 31.35 31.45 31.11 31.65 6,386,800 31.332 -2.11%
2016-06-15 0 47.35 47.30 47.40 46.45 47.75 2,905,755 137,157,400 47.202 32.09 32.06 32.13 31.48 32.36 4,287,134 31.993 -0.11%
2016-06-14 0 47.40 47.25 47.45 47.20 48.00 2,379,880 113,168,084 47.552 32.13 32.03 32.16 31.99 32.53 3,511,261 32.230 -0.42%
2016-06-13 0 47.60 47.55 47.70 47.25 47.95 6,356,252 302,743,942 47.629 32.26 32.23 32.33 32.03 32.50 9,377,977 32.282 -2.66%
2016-06-10 0 48.90 48.85 48.95 48.80 49.90 7,860,785 386,311,107 49.144 33.14 33.11 33.18 33.08 33.82 11,597,757 33.309 -1.11%
2016-06-08 0 49.45 49.40 49.60 49.40 50.40 6,321,718 313,368,883 49.570 33.52 33.48 33.62 33.48 34.16 9,327,026 33.598 -1.88%
2016-06-07 0 50.40 50.45 50.60 49.95 51.50 5,210,290 263,793,162 50.629 34.16 34.19 34.30 33.86 34.91 7,687,232 34.316 0.30%
2016-06-06 0 50.25 50.10 50.25 49.10 50.50 3,425,169 171,839,316 50.170 34.06 33.96 34.06 33.28 34.23 5,053,475 34.004 1.93%
2016-06-03 0 49.30 49.10 49.30 48.85 49.50 5,294,739 260,891,163 49.274 33.41 33.28 33.41 33.11 33.55 7,811,827 33.397 0.82%
2016-06-02 0 48.90 48.90 48.95 48.15 49.05 6,785,524 331,023,593 48.784 33.14 33.14 33.18 32.64 33.25 10,011,323 33.065 -0.20%
2016-06-01 0 49.00 48.95 49.00 48.55 49.10 4,580,576 223,829,561 48.865 33.21 33.18 33.21 32.91 33.28 6,758,155 33.120 0.72%
2016-05-31 0 48.65 48.45 48.60 48.45 49.10 8,303,032 405,703,502 48.862 32.97 32.84 32.94 32.84 33.28 12,250,245 33.118 0.00%
2016-05-30 0 48.65 48.55 48.65 47.65 49.15 4,111,437 200,254,269 48.707 32.97 32.91 32.97 32.30 33.31 6,065,990 33.013 0.93%
2016-05-27 0 48.20 48.10 48.25 47.60 48.60 5,436,063 261,205,770 48.051 32.67 32.60 32.70 32.26 32.94 8,020,336 32.568 0.21%
2016-05-26 0 48.10 48.05 48.10 47.15 48.25 4,601,936 219,974,704 47.801 32.60 32.57 32.60 31.96 32.70 6,789,670 32.398 0.84%
2016-05-25 0 47.70 47.70 47.80 47.00 48.20 11,554,702 552,786,044 47.841 32.33 32.33 32.40 31.86 32.67 17,047,741 32.426 3.02%
2016-05-24 0 46.30 46.20 46.30 45.70 46.35 5,633,140 259,428,347 46.054 31.38 31.31 31.38 30.97 31.42 8,311,102 31.215 2.32%
2016-05-23 0 45.25 45.30 45.35 44.65 45.95 5,029,429 227,754,436 45.284 30.67 30.70 30.74 30.26 31.14 7,420,390 30.693 -1.31%
2016-05-20 0 45.85 45.75 45.85 44.20 46.25 6,140,295 280,522,030 45.685 31.08 31.01 31.08 29.96 31.35 9,059,356 30.965 3.15%
2016-05-19 0 44.45 44.35 44.55 44.05 44.95 4,019,920 178,773,039 44.472 30.13 30.06 30.20 29.86 30.47 5,930,967 30.142 -0.56%
2016-05-18 0 44.70 44.65 44.75 44.50 45.30 5,444,515 244,708,494 44.946 30.30 30.26 30.33 30.16 30.70 8,032,806 30.464 -1.32%
2016-05-17 0 46.35 46.30 46.35 45.50 46.40 5,902,167 270,665,850 45.859 30.70 30.67 30.70 30.14 30.74 8,909,865 30.378 1.42%
2016-05-16 0 45.70 45.65 45.70 45.40 45.95 3,143,529 143,571,723 45.672 30.27 30.24 30.27 30.07 30.44 4,745,447 30.255 0.00%
2016-05-13 0 45.70 45.65 45.70 45.15 46.35 8,334,078 379,949,330 45.590 30.27 30.24 30.27 29.91 30.70 12,581,058 30.200 -1.51%
2016-05-12 0 46.40 46.35 46.45 46.35 46.85 4,031,345 188,050,164 46.647 30.74 30.70 30.77 30.70 31.03 6,085,687 30.900 -1.38%
2016-05-11 0 47.05 47.00 47.05 47.00 48.20 5,771,260 273,328,802 47.360 31.17 31.13 31.17 31.13 31.93 8,712,249 31.373 -2.18%
2016-05-10 0 48.10 48.05 48.10 47.60 48.95 6,550,266 315,108,153 48.106 31.86 31.83 31.86 31.53 32.43 9,888,230 31.867 -1.03%
2016-05-09 0 48.60 48.60 48.70 48.25 49.15 3,855,196 187,759,111 48.703 32.19 32.19 32.26 31.96 32.56 5,819,773 32.262 0.21%
2016-05-06 0 48.50 48.55 48.60 48.40 49.55 8,058,381 393,337,659 48.811 32.13 32.16 32.19 32.06 32.82 12,164,868 32.334 -2.41%
2016-05-05 0 49.70 49.65 49.75 49.45 50.55 5,669,865 282,217,456 49.775 32.92 32.89 32.96 32.76 33.49 8,559,183 32.972 -0.90%
2016-05-04 0 50.15 50.15 50.20 49.95 50.70 5,666,689 284,504,579 50.207 33.22 33.22 33.25 33.09 33.59 8,554,389 33.258 -1.08%
2016-05-03 0 50.70 50.70 50.75 50.65 53.60 8,500,399 439,100,399 51.656 33.59 33.59 33.62 33.55 35.51 12,832,135 34.219 -4.79%
2016-04-29 0 53.25 53.25 53.35 52.40 53.75 6,461,671 344,695,446 53.345 35.27 35.27 35.34 34.71 35.61 9,754,488 35.337 -1.48%
2016-04-28 0 54.05 53.90 54.25 53.60 55.00 10,498,460 570,993,644 54.388 35.80 35.71 35.94 35.51 36.43 15,848,392 36.028 1.03%
2016-04-27 0 53.50 53.35 53.50 52.45 53.75 6,880,814 365,601,523 53.134 35.44 35.34 35.44 34.74 35.61 10,387,222 35.197 1.04%
2016-04-26 0 52.95 52.80 52.95 51.75 53.25 4,735,667 248,858,606 52.550 35.08 34.98 35.08 34.28 35.27 7,148,926 34.811 1.63%
2016-04-25 0 52.10 52.00 52.10 51.30 52.25 3,403,785 176,545,196 51.867 34.51 34.45 34.51 33.98 34.61 5,138,327 34.358 -0.19%
2016-04-22 0 52.20 52.05 52.20 51.80 52.35 3,515,965 182,964,906 52.038 34.58 34.48 34.58 34.31 34.68 5,307,673 34.472 -1.42%
2016-04-21 0 52.95 52.75 53.00 51.75 53.00 5,624,090 296,524,071 52.724 35.08 34.94 35.11 34.28 35.11 8,490,082 34.926 2.22%
2016-04-20 0 51.80 51.80 51.90 51.50 52.15 6,085,028 315,567,473 51.860 34.31 34.31 34.38 34.12 34.55 9,185,910 34.353 0.29%
2016-04-19 0 51.65 51.65 51.80 51.20 52.00 4,112,711 212,329,209 51.628 34.21 34.21 34.31 33.92 34.45 6,208,516 34.200 2.08%
2016-04-18 0 50.60 50.60 50.75 50.25 51.40 5,541,223 280,249,533 50.575 33.52 33.52 33.62 33.29 34.05 8,364,986 33.503 -2.22%
2016-04-15 0 51.75 51.70 51.95 50.65 52.00 4,181,435 215,681,642 51.581 34.28 34.25 34.41 33.55 34.45 6,312,261 34.169 1.47%
2016-04-14 0 51.00 50.90 51.00 50.55 51.30 3,344,750 170,338,845 50.927 33.78 33.72 33.78 33.49 33.98 5,049,208 33.736 0.69%
2016-04-13 0 50.65 50.65 50.80 49.85 51.00 8,628,162 435,647,954 50.491 33.55 33.55 33.65 33.02 33.78 13,025,005 33.447 1.81%
2016-04-12 0 49.75 49.60 49.80 49.55 50.70 4,785,641 239,205,401 49.984 32.96 32.86 32.99 32.82 33.59 7,224,366 33.111 -1.58%
2016-04-11 0 50.55 50.40 50.55 49.65 50.85 3,499,493 176,493,814 50.434 33.49 33.39 33.49 32.89 33.68 5,282,807 33.409 1.10%
2016-04-08 0 50.00 49.95 50.00 48.30 50.05 5,838,902 287,421,428 49.225 33.12 33.09 33.12 32.00 33.15 8,814,360 32.608 1.52%
2016-04-07 0 49.25 49.35 49.45 49.15 50.50 11,832,647 587,755,788 49.672 32.62 32.69 32.76 32.56 33.45 17,862,470 32.905 -1.01%
2016-04-06 0 49.75 49.70 49.75 48.75 50.00 5,523,398 272,984,376 49.423 32.96 32.92 32.96 32.29 33.12 8,338,078 32.739 1.12%
2016-04-05 0 49.20 49.15 49.20 48.45 49.50 7,948,099 390,425,529 49.122 32.59 32.56 32.59 32.09 32.79 11,998,387 32.540 -0.40%
2016-04-01 0 49.40 49.40 49.50 49.30 50.20 5,663,670 281,612,152 49.723 32.72 32.72 32.79 32.66 33.25 8,549,832 32.938 -1.10%
2016-03-31 0 49.95 49.85 49.90 49.85 50.45 5,040,347 252,313,793 50.059 33.09 33.02 33.06 33.02 33.42 7,608,868 33.160 -0.70%
2016-03-30 0 50.30 50.25 50.35 49.95 50.80 8,169,176 411,299,199 50.348 33.32 33.29 33.35 33.09 33.65 12,332,124 33.352 2.13%
2016-03-29 0 49.25 49.30 49.40 48.75 49.50 3,321,296 163,124,066 49.115 32.62 32.66 32.72 32.29 32.79 5,013,802 32.535 0.72%
2016-03-24 0 48.90 48.80 48.85 48.50 49.50 11,549,641 566,315,797 49.033 32.39 32.33 32.36 32.13 32.79 17,435,247 32.481 -0.91%
2016-03-23 0 49.35 49.15 49.25 48.65 49.60 7,034,151 345,574,726 49.128 32.69 32.56 32.62 32.23 32.86 10,618,699 32.544 -0.50%
2016-03-22 0 49.60 49.60 49.80 47.40 49.85 11,751,561 574,389,595 48.878 32.86 32.86 32.99 31.40 33.02 17,740,064 32.378 4.42%
2016-03-21 0 47.50 47.35 47.50 46.90 49.10 11,619,048 557,227,436 47.958 31.47 31.37 31.47 31.07 32.53 17,540,023 31.769 1.50%
2016-03-18 0 46.80 46.80 46.90 45.35 47.80 24,551,549 1,139,975,103 46.432 31.00 31.00 31.07 30.04 31.66 37,062,824 30.758 -2.40%
2016-03-17 0 47.95 47.80 48.00 47.45 48.05 4,141,094 197,912,038 47.792 31.76 31.66 31.80 31.43 31.83 6,251,363 31.659 1.59%
2016-03-16 0 47.20 46.95 47.20 46.90 47.55 3,715,416 175,258,715 47.171 31.27 31.10 31.27 31.07 31.50 5,608,763 31.247 0.21%
2016-03-15 0 47.10 47.00 47.20 46.40 47.30 5,496,930 257,597,600 46.862 31.20 31.13 31.27 30.74 31.33 8,298,122 31.043 -1.15%
2016-03-14 0 47.65 47.55 47.80 45.85 47.85 10,855,772 511,340,951 47.103 31.56 31.50 31.66 30.37 31.70 16,387,788 31.203 4.84%
2016-03-11 0 45.45 45.45 45.70 44.20 45.75 3,104,939 140,188,786 45.150 30.11 30.11 30.27 29.28 30.31 4,687,191 29.909 1.22%
2016-03-10 0 44.90 44.85 45.00 44.80 45.90 3,389,985 153,260,294 45.210 29.74 29.71 29.81 29.68 30.41 5,117,495 29.948 -0.33%
2016-03-09 0 45.05 45.05 45.20 44.65 45.70 5,434,903 244,776,920 45.038 29.84 29.84 29.94 29.58 30.27 8,204,487 29.835 -1.64%
2016-03-08 0 45.80 45.80 46.00 45.60 46.35 6,660,562 306,249,236 45.980 30.34 30.34 30.47 30.21 30.70 10,054,732 30.458 -0.54%
2016-03-07 0 46.05 46.00 46.10 45.60 46.50 10,056,725 462,374,224 45.977 30.50 30.47 30.54 30.21 30.80 15,181,553 30.456 0.99%
2016-03-04 0 45.60 45.45 45.65 43.30 45.75 12,989,724 581,249,880 44.747 30.21 30.11 30.24 28.68 30.31 19,609,185 29.642 5.31%
2016-03-03 0 43.30 43.25 43.30 42.70 43.60 7,559,180 326,530,679 43.197 28.68 28.65 28.68 28.29 28.88 11,411,278 28.615 0.70%
2016-03-02 0 43.00 42.90 43.00 42.15 43.60 14,242,697 610,607,709 42.872 28.48 28.42 28.48 27.92 28.88 21,500,663 28.399 4.62%
2016-03-01 0 41.10 41.05 41.15 39.85 41.15 21,954,658 885,714,787 40.343 27.23 27.19 27.26 26.40 27.26 33,142,578 26.724 3.27%
2016-02-29 0 39.80 39.70 39.75 39.70 40.45 4,481,668 179,128,234 39.969 26.36 26.30 26.33 26.30 26.80 6,765,491 26.477 -1.61%
2016-02-26 0 40.45 40.45 40.55 39.60 40.80 5,531,972 222,094,327 40.147 26.80 26.80 26.86 26.23 27.03 8,351,021 26.595 3.06%
2016-02-25 0 39.25 39.25 39.30 39.15 40.80 3,945,744 156,206,471 39.589 26.00 26.00 26.03 25.93 27.03 5,956,464 26.225 -3.80%
2016-02-24 0 40.80 40.75 40.80 40.15 41.30 3,678,562 150,190,557 40.829 27.03 26.99 27.03 26.60 27.36 5,553,128 27.046 -1.33%
2016-02-23 0 41.35 41.35 41.45 41.30 42.00 6,930,706 288,676,103 41.652 27.39 27.39 27.46 27.36 27.82 10,462,539 27.591 -0.84%
2016-02-22 0 41.70 41.65 41.70 41.30 42.40 3,507,273 146,280,285 41.708 27.62 27.59 27.62 27.36 28.09 5,294,552 27.628 0.97%
2016-02-19 0 41.30 41.30 41.50 40.45 41.50 4,455,125 182,776,444 41.026 27.36 27.36 27.49 26.80 27.49 6,725,422 27.177 2.10%
2016-02-18 0 40.45 40.45 40.55 40.35 41.10 4,076,118 165,531,149 40.610 26.80 26.80 26.86 26.73 27.23 6,153,276 26.901 0.37%
2016-02-17 0 40.30 40.30 40.35 40.05 41.45 2,667,365 108,344,535 40.619 26.70 26.70 26.73 26.53 27.46 4,026,633 26.907 -0.98%
2016-02-16 0 40.70 40.65 40.70 39.30 40.90 6,592,509 265,596,544 40.288 26.96 26.93 26.96 26.03 27.09 9,952,000 26.688 1.50%
2016-02-15 0 40.10 40.00 40.20 39.40 40.20 5,516,159 220,342,114 39.945 26.56 26.50 26.63 26.10 26.63 8,327,150 26.461 2.82%
2016-02-12 0 39.00 39.00 39.05 38.85 40.00 6,239,600 245,018,493 39.268 25.83 25.83 25.87 25.74 26.50 9,419,251 26.013 -0.89%
2016-02-11 0 39.35 39.30 39.40 38.35 39.65 6,179,917 242,197,040 39.191 26.07 26.03 26.10 25.40 26.27 9,329,154 25.961 -2.11%
2016-02-05 0 40.20 40.05 40.15 39.70 40.80 4,202,385 168,681,426 40.140 26.63 26.53 26.60 26.30 27.03 6,343,887 26.590 1.01%
2016-02-04 0 39.80 39.70 39.90 39.70 40.85 6,844,487 275,273,842 40.218 26.36 26.30 26.43 26.30 27.06 10,332,384 26.642 -0.13%
2016-02-03 0 39.85 39.80 39.95 39.40 40.80 7,127,200 283,484,542 39.775 26.40 26.36 26.46 26.10 27.03 10,759,165 26.348 -3.04%
2016-02-02 0 41.10 41.05 41.20 40.10 41.30 6,026,010 246,720,410 40.943 27.23 27.19 27.29 26.56 27.36 9,096,817 27.122 -0.36%
2016-02-01 0 41.25 41.05 41.20 40.40 41.85 10,326,512 423,523,999 41.013 27.33 27.19 27.29 26.76 27.72 15,588,821 27.168 -0.96%
2016-01-29 0 41.65 41.55 41.65 39.05 41.75 9,933,776 403,913,685 40.661 27.59 27.52 27.59 25.87 27.66 14,995,950 26.935 6.11%
2016-01-28 0 39.25 39.25 39.35 38.20 39.70 7,651,561 298,554,040 39.019 26.00 26.00 26.07 25.30 26.30 11,550,736 25.847 0.26%
2016-01-27 0 39.15 39.20 39.35 38.85 39.60 8,544,504 334,340,901 39.129 25.93 25.97 26.07 25.74 26.23 12,898,716 25.920 0.77%
2016-01-26 0 38.85 38.90 38.95 38.55 39.30 7,510,929 291,959,710 38.871 25.74 25.77 25.80 25.54 26.03 11,338,439 25.750 -2.88%
2016-01-25 0 40.00 39.85 40.00 39.25 40.60 8,090,347 321,711,686 39.765 26.50 26.40 26.50 26.00 26.89 12,213,124 26.341 0.13%
2016-01-22 0 39.95 39.85 39.90 39.85 40.50 10,249,941 411,017,065 40.100 26.46 26.40 26.43 26.40 26.83 15,473,230 26.563 1.14%
2016-01-21 0 39.50 39.55 39.70 39.40 43.00 14,764,726 602,780,603 40.826 26.17 26.20 26.30 26.10 28.48 22,288,714 27.044 -4.82%
2016-01-20 0 41.50 41.50 41.60 41.45 43.40 12,560,815 528,265,056 42.057 27.49 27.49 27.56 27.46 28.75 18,961,707 27.860 -7.05%
2016-01-19 0 44.65 44.55 44.65 43.60 44.75 5,755,107 255,500,421 44.395 29.58 29.51 29.58 28.88 29.64 8,687,864 29.409 0.11%
2016-01-18 0 44.60 44.60 44.65 44.00 45.30 5,253,959 234,259,338 44.587 29.54 29.54 29.58 29.15 30.01 7,931,335 29.536 -0.67%
2016-01-15 0 44.90 44.90 44.95 44.85 46.10 5,834,649 264,459,782 45.326 29.74 29.74 29.78 29.71 30.54 8,807,940 30.025 -2.92%
2016-01-14 0 46.25 46.15 46.30 45.20 46.80 5,076,365 234,468,061 46.188 30.64 30.57 30.67 29.94 31.00 7,663,241 30.596 -2.01%
2016-01-13 0 47.20 47.25 47.30 46.45 47.75 6,811,331 321,098,037 47.142 31.27 31.30 31.33 30.77 31.63 10,282,331 31.228 1.72%
2016-01-12 0 46.40 46.30 46.40 45.95 46.90 3,881,245 180,107,188 46.405 30.74 30.67 30.74 30.44 31.07 5,859,097 30.740 -0.22%
2016-01-11 0 46.50 46.50 46.55 46.40 47.20 7,432,132 347,822,449 46.800 30.80 30.80 30.84 30.74 31.27 11,219,488 31.002 -3.63%
2016-01-08 0 48.25 48.25 48.35 47.45 48.80 6,838,369 328,745,685 48.074 31.96 31.96 32.03 31.43 32.33 10,323,148 31.845 1.47%
2016-01-07 0 47.55 47.30 47.70 45.60 47.70 7,432,277 348,126,335 46.840 31.50 31.33 31.60 30.21 31.60 11,219,707 31.028 0.32%
2016-01-06 0 47.40 47.30 47.55 47.30 49.30 6,021,945 288,170,524 47.853 31.40 31.33 31.50 31.33 32.66 9,090,681 31.700 -2.87%
2016-01-05 0 48.80 48.70 48.80 48.60 49.45 3,157,617 154,666,700 48.982 32.33 32.26 32.33 32.19 32.76 4,766,714 32.447 -0.91%
2016-01-04 0 49.25 49.15 49.35 49.00 50.35 5,016,031 246,838,306 49.210 32.62 32.56 32.69 32.46 33.35 7,572,161 32.598 -2.28%
2015-12-31 0 50.40 50.60 50.75 50.25 51.00 1,810,017 91,348,753 50.469 33.39 33.52 33.62 33.29 33.78 2,732,387 33.432 -1.18%
2015-12-30 0 51.00 50.95 51.05 50.85 51.80 2,239,389 114,589,908 51.170 33.78 33.75 33.82 33.68 34.31 3,380,564 33.897 0.00%
2015-12-29 0 51.00 50.95 51.05 50.15 51.10 2,520,597 127,626,112 50.633 33.78 33.75 33.82 33.22 33.85 3,805,073 33.541 1.59%
2015-12-28 0 50.20 50.15 50.20 50.05 50.85 2,274,512 114,360,546 50.279 33.25 33.22 33.25 33.15 33.68 3,433,585 33.306 -1.76%
2015-12-24 0 51.10 51.05 51.20 51.00 51.50 1,230,038 62,951,275 51.178 33.85 33.82 33.92 33.78 34.12 1,856,856 33.902 -0.10%
2015-12-23 0 51.15 51.00 51.15 50.45 51.30 3,158,451 161,119,748 51.012 33.88 33.78 33.88 33.42 33.98 4,767,973 33.792 0.79%
2015-12-22 0 50.75 50.75 50.80 50.20 50.90 2,248,158 113,515,300 50.493 33.62 33.62 33.65 33.25 33.72 3,393,802 33.448 0.79%
2015-12-21 0 50.35 50.30 50.50 50.25 50.60 2,751,197 138,735,218 50.427 33.35 33.32 33.45 33.29 33.52 4,153,185 33.405 -1.08%
2015-12-18 0 50.90 50.90 50.95 50.50 51.05 5,824,496 295,963,265 50.814 33.72 33.72 33.75 33.45 33.82 8,792,613 33.660 -0.97%
2015-12-17 0 51.40 51.20 51.45 51.05 51.70 4,454,641 229,072,627 51.423 34.05 33.92 34.08 33.82 34.25 6,724,691 34.064 0.10%
2015-12-16 0 51.35 51.25 51.35 50.50 51.50 3,811,737 194,660,395 51.069 34.02 33.95 34.02 33.45 34.12 5,754,168 33.829 1.88%
2015-12-15 0 50.40 50.40 50.55 50.25 51.00 5,046,945 255,312,509 50.588 33.39 33.39 33.49 33.29 33.78 7,618,828 33.511 -1.18%
2015-12-14 0 51.00 50.90 51.05 50.10 51.10 4,657,605 236,433,955 50.763 33.78 33.72 33.82 33.19 33.85 7,031,084 33.627 -0.29%
2015-12-11 0 51.15 51.05 51.20 50.90 52.20 4,742,307 244,227,523 51.500 33.88 33.82 33.92 33.72 34.58 7,158,949 34.115 -0.87%
2015-12-10 0 51.60 51.55 51.70 51.10 52.15 2,721,513 140,976,663 51.801 34.18 34.15 34.25 33.85 34.55 4,108,375 34.314 0.10%
2015-12-09 0 51.55 51.55 51.60 50.65 51.85 2,995,552 153,575,151 51.268 34.15 34.15 34.18 33.55 34.35 4,522,062 33.961 0.00%
2015-12-08 0 51.55 51.50 51.60 50.85 52.00 4,088,350 209,382,219 51.214 34.15 34.12 34.18 33.68 34.45 6,171,741 33.926 -0.96%
2015-12-07 0 52.05 52.05 52.10 51.95 52.75 3,510,571 183,733,558 52.337 34.48 34.48 34.51 34.41 34.94 5,299,530 34.670 -0.57%
2015-12-04 0 52.35 52.10 52.40 51.75 52.50 4,136,950 215,498,037 52.091 34.68 34.51 34.71 34.28 34.78 6,245,107 34.507 -1.04%
2015-12-03 0 52.90 52.70 52.90 52.35 53.20 2,846,810 150,621,109 52.909 35.04 34.91 35.04 34.68 35.24 4,297,522 35.048 -0.38%
2015-12-02 0 53.10 53.00 53.25 52.20 53.50 7,582,651 402,273,477 53.052 35.18 35.11 35.27 34.58 35.44 11,446,710 35.143 2.51%
2015-12-01 0 51.80 51.65 51.90 50.70 52.10 6,449,396 330,013,790 51.170 34.31 34.21 34.38 33.59 34.51 9,735,957 33.896 2.47%
2015-11-30 0 50.55 50.40 50.95 50.40 51.45 6,301,662 320,084,803 50.794 33.49 33.39 33.75 33.39 34.08 9,512,939 33.647 -0.49%
2015-11-27 0 50.80 50.85 50.95 50.80 52.15 4,820,311 246,570,424 51.152 33.65 33.68 33.75 33.65 34.55 7,276,703 33.885 -2.03%
2015-11-26 0 51.85 51.75 51.95 51.65 53.30 5,337,870 279,772,433 52.413 34.35 34.28 34.41 34.21 35.31 8,058,006 34.720 0.19%
2015-11-25 0 51.75 51.65 51.80 51.40 52.20 4,190,130 216,841,533 51.751 34.28 34.21 34.31 34.05 34.58 6,325,387 34.281 -1.15%
2015-11-24 0 52.35 52.35 52.50 52.15 52.85 1,877,461 98,482,947 52.455 34.68 34.68 34.78 34.55 35.01 2,834,200 34.748 -1.51%
2015-11-23 0 53.15 53.05 53.15 52.50 53.35 3,064,671 162,025,126 52.869 35.21 35.14 35.21 34.78 35.34 4,626,403 35.022 -0.75%
2015-11-20 0 53.55 53.55 53.65 52.15 53.70 3,615,475 190,921,880 52.807 35.47 35.47 35.54 34.55 35.57 5,457,893 34.981 0.94%
2015-11-19 0 53.05 52.90 53.05 52.75 53.40 3,436,327 182,160,323 53.010 35.14 35.04 35.14 34.94 35.37 5,187,452 35.116 1.24%
2015-11-18 0 52.40 52.35 52.40 52.20 52.80 2,264,794 119,039,076 52.561 34.71 34.68 34.71 34.58 34.98 3,418,915 34.818 -0.10%
2015-11-17 0 52.45 52.50 52.75 52.30 53.80 3,384,288 178,650,506 52.788 34.74 34.78 34.94 34.65 35.64 5,108,894 34.969 0.77%
2015-11-16 0 52.05 52.15 52.20 51.70 52.60 4,797,399 249,575,352 52.023 34.48 34.55 34.58 34.25 34.84 7,242,116 34.462 -2.35%
2015-11-13 0 53.30 53.15 53.40 52.50 53.45 4,184,268 221,954,368 53.045 35.31 35.21 35.37 34.78 35.41 6,316,538 35.139 -0.93%
2015-11-12 0 53.80 53.85 53.90 51.05 53.95 6,573,640 348,757,128 53.054 35.64 35.67 35.71 33.82 35.74 9,923,515 35.145 4.36%
2015-11-11 0 51.55 51.50 51.60 50.80 51.75 2,776,996 142,748,352 51.404 34.15 34.12 34.18 33.65 34.28 4,192,131 34.051 2.08%
2015-11-10 0 50.50 50.45 50.50 50.40 51.10 7,225,813 366,816,351 50.765 33.45 33.42 33.45 33.39 33.85 10,908,030 33.628 -1.56%
2015-11-09 0 51.30 51.15 51.35 51.10 52.75 5,007,366 259,246,921 51.773 33.98 33.88 34.02 33.85 34.94 7,559,080 34.296 -2.84%
2015-11-06 0 52.80 52.70 52.90 52.70 53.10 2,711,406 143,321,234 52.859 34.98 34.91 35.04 34.91 35.18 4,093,117 35.015 -1.58%
2015-11-05 0 53.65 53.40 53.55 53.15 54.40 4,621,148 248,652,697 53.808 35.54 35.37 35.47 35.21 36.04 6,976,049 35.644 -1.92%
2015-11-04 0 54.70 54.50 54.70 52.60 55.45 6,665,916 363,173,964 54.482 36.23 36.10 36.23 34.84 36.73 10,062,814 36.091 3.99%
2015-11-03 0 52.60 52.60 52.75 52.55 53.50 4,833,320 256,466,036 53.062 34.84 34.84 34.94 34.81 35.44 7,296,342 35.150 0.10%
2015-11-02 0 52.55 52.50 52.65 52.35 53.80 4,600,870 243,292,217 52.880 34.81 34.78 34.88 34.68 35.64 6,945,437 35.029 -3.58%
2015-10-30 0 54.50 54.40 54.60 54.30 55.20 6,340,451 347,530,519 54.812 36.10 36.04 36.17 35.97 36.57 9,571,495 36.309 -0.91%
2015-10-29 0 55.00 55.05 55.20 54.85 56.60 6,579,527 364,382,662 55.381 36.43 36.47 36.57 36.33 37.49 9,932,402 36.686 -1.87%
2015-10-28 0 56.05 55.95 56.10 56.00 56.50 3,296,205 185,202,656 56.187 37.13 37.06 37.16 37.10 37.43 4,975,925 37.220 -1.06%
2015-10-27 0 56.65 56.60 56.70 56.50 57.55 3,889,712 220,504,018 56.689 37.53 37.49 37.56 37.43 38.12 5,871,879 37.553 -1.90%
2015-10-26 0 57.75 57.55 57.75 57.40 58.40 5,332,318 309,018,493 57.952 38.26 38.12 38.26 38.02 38.69 8,049,625 38.389 -0.43%
2015-10-23 0 58.00 58.00 58.05 56.70 58.05 5,937,508 341,318,531 57.485 38.42 38.42 38.45 37.56 38.45 8,963,215 38.080 1.75%
2015-10-22 0 57.00 56.95 57.15 56.00 57.25 3,873,618 219,267,956 56.606 37.76 37.73 37.86 37.10 37.92 5,847,583 37.497 0.00%
2015-10-20 0 57.00 56.90 57.05 56.70 57.95 3,091,958 176,592,015 57.113 37.76 37.69 37.79 37.56 38.39 4,667,595 37.834 -1.21%
2015-10-19 0 57.70 57.60 57.80 56.80 57.85 3,503,511 201,156,979 57.416 38.22 38.16 38.29 37.63 38.32 5,288,873 38.034 0.79%
2015-10-16 0 57.25 57.20 57.25 56.50 57.30 4,503,996 256,417,376 56.931 37.92 37.89 37.92 37.43 37.96 6,799,197 37.713 0.88%
2015-10-15 0 56.75 56.70 56.75 55.35 56.90 6,005,991 338,405,504 56.345 37.59 37.56 37.59 36.67 37.69 9,066,597 37.324 2.16%
2015-10-14 0 55.55 55.55 55.60 55.35 56.00 4,571,742 254,013,593 55.562 36.80 36.80 36.83 36.67 37.10 6,901,466 36.806 -0.54%
2015-10-13 0 55.85 55.90 56.00 55.75 56.40 4,990,935 279,263,495 55.954 37.00 37.03 37.10 36.93 37.36 7,534,276 37.066 -0.71%
2015-10-12 0 56.25 56.20 56.25 56.00 57.40 8,093,852 457,040,208 56.468 37.26 37.23 37.26 37.10 38.02 12,218,415 37.406 -1.83%
2015-10-09 0 57.30 57.25 57.30 57.20 58.35 5,893,619 339,742,986 57.646 37.96 37.92 37.96 37.89 38.65 8,896,961 38.186 -1.97%
2015-10-08 0 58.45 58.30 58.40 58.05 59.00 4,673,145 273,129,823 58.447 38.72 38.62 38.69 38.45 39.08 7,054,543 38.717 -1.43%
2015-10-07 0 59.30 59.45 59.50 56.80 59.50 7,000,681 407,158,339 58.160 39.28 39.38 39.41 37.63 39.41 10,568,173 38.527 3.04%
2015-10-06 0 57.55 57.55 57.65 56.90 58.75 4,380,203 253,064,399 57.775 38.12 38.12 38.19 37.69 38.92 6,612,320 38.272 -0.78%
2015-10-05 0 58.00 57.90 58.00 57.50 59.00 4,651,858 269,134,925 57.855 38.42 38.35 38.42 38.09 39.08 7,022,408 38.325 1.93%
2015-10-02 0 56.90 56.85 56.90 55.85 57.55 12,733,976 722,071,883 56.704 37.69 37.66 37.69 37.00 38.12 19,223,110 37.563 0.98%
2015-09-30 0 56.35 56.30 56.35 56.10 57.00 6,068,394 342,880,271 56.503 37.33 37.29 37.33 37.16 37.76 9,160,800 37.429 1.81%
2015-09-29 0 55.35 55.30 55.35 54.35 55.50 10,004,163 549,985,851 54.976 36.67 36.63 36.67 36.00 36.76 15,102,205 36.418 -2.38%
2015-09-25 0 56.70 56.65 56.70 56.00 57.30 9,967,934 565,457,584 56.728 37.56 37.53 37.56 37.10 37.96 15,047,514 37.578 0.98%
2015-09-24 0 56.15 56.10 56.15 56.00 57.30 10,510,267 593,425,820 56.462 37.20 37.16 37.20 37.10 37.96 15,866,216 37.402 -1.92%
2015-09-23 0 57.25 57.15 57.25 56.20 58.60 14,849,665 849,840,613 57.230 37.92 37.86 37.92 37.23 38.82 22,416,937 37.911 -2.88%
2015-09-22 0 58.95 58.80 59.00 58.30 60.35 18,654,236 1,102,733,565 59.114 39.05 38.95 39.08 38.62 39.98 28,160,287 39.159 -2.16%
2015-09-21 0 60.60 60.55 60.60 60.10 61.85 30,348,252 1,865,899,622 61.483 39.91 39.88 39.91 39.58 40.73 46,079,618 40.493 -2.96%
2015-09-18 0 62.45 64.50 64.60 60.45 65.85 77,622,470 4,796,843,610 61.797 41.13 42.48 42.55 39.81 43.37 117,858,971 40.700 4.69%
2015-09-17 0 59.65 59.55 59.70 58.35 59.95 17,790,149 1,056,909,240 59.410 39.29 39.22 39.32 38.43 39.48 27,011,878 39.128 1.02%
2015-09-16 0 59.05 59.00 59.10 57.35 59.25 12,332,432 717,698,095 58.196 38.89 38.86 38.92 37.77 39.02 18,725,090 38.328 3.69%
2015-09-15 0 56.95 56.90 56.95 56.60 59.30 13,840,470 794,783,213 57.425 37.51 37.47 37.51 37.28 39.06 21,014,837 37.820 -3.96%
2015-09-14 0 59.30 59.10 59.20 57.85 59.85 10,271,449 605,341,111 58.934 39.06 38.92 38.99 38.10 39.42 15,595,773 38.814 1.37%
2015-09-11 0 58.50 58.35 58.55 57.10 58.75 12,038,326 702,810,756 58.381 38.53 38.43 38.56 37.61 38.69 18,278,531 38.450 2.99%
2015-09-10 0 56.80 56.65 56.80 55.40 57.05 15,567,434 878,487,155 56.431 37.41 37.31 37.41 36.49 37.57 23,636,993 37.166 0.53%
2015-09-09 0 56.50 56.50 56.55 55.20 56.55 11,833,651 660,812,697 55.842 37.21 37.21 37.24 36.35 37.24 17,967,760 36.778 2.73%
2015-09-08 0 55.00 54.85 55.00 54.25 55.60 14,037,257 768,157,548 54.723 36.22 36.12 36.22 35.73 36.62 21,313,631 36.041 1.85%
2015-09-07 0 54.00 54.00 54.05 53.75 54.90 10,421,003 564,452,944 54.165 35.56 35.56 35.60 35.40 36.16 15,822,850 35.673 0.09%
2015-09-04 0 53.95 53.75 54.00 53.70 54.65 11,101,747 601,039,772 54.139 35.53 35.40 35.56 35.37 35.99 16,856,465 35.656 1.70%
2015-09-02 0 53.05 52.90 53.05 52.50 54.25 8,253,223 439,282,969 53.226 34.94 34.84 34.94 34.58 35.73 12,531,376 35.055 -1.21%
2015-09-01 0 53.70 53.70 53.80 53.35 54.50 9,732,722 525,574,983 54.001 35.37 35.37 35.43 35.14 35.89 14,777,791 35.565 -1.10%
2015-08-31 0 54.30 54.15 54.35 52.75 54.65 10,901,327 585,634,883 53.721 35.76 35.66 35.80 34.74 35.99 16,552,155 35.381 3.23%
2015-08-28 0 52.60 52.60 52.85 52.60 54.00 12,728,337 675,445,132 53.066 34.64 34.64 34.81 34.64 35.56 19,326,217 34.950 -0.47%
2015-08-27 0 52.85 52.85 52.95 51.25 53.00 14,967,107 777,287,177 51.933 34.81 34.81 34.87 33.75 34.91 22,725,479 34.203 5.07%
2015-08-26 0 50.30 50.20 50.25 50.10 51.80 16,957,577 859,285,427 50.673 33.13 33.06 33.09 33.00 34.12 25,747,732 33.373 -3.64%
2015-08-25 0 52.20 52.10 52.20 50.80 53.70 21,461,390 1,114,901,152 51.949 34.38 34.31 34.38 33.46 35.37 32,586,149 34.214 2.65%
2015-08-24 0 50.85 50.75 50.80 50.70 53.00 14,708,128 761,368,486 51.765 33.49 33.42 33.46 33.39 34.91 22,332,256 34.093 -6.78%
2015-08-21 0 54.55 54.55 54.75 53.30 55.50 17,851,508 969,722,268 54.322 35.93 35.93 36.06 35.10 36.55 27,105,043 35.776 -3.62%
2015-08-20 0 56.60 56.55 56.65 56.15 57.25 7,464,344 423,139,565 56.688 37.28 37.24 37.31 36.98 37.71 11,333,573 37.335 -1.22%
2015-08-19 0 57.30 57.25 57.50 57.00 58.95 8,568,478 493,581,928 57.604 37.74 37.71 37.87 37.54 38.82 13,010,047 37.939 -2.22%
2015-08-18 0 58.60 58.60 58.80 58.50 59.80 4,960,051 292,061,705 58.883 38.59 38.59 38.73 38.53 39.38 7,531,151 38.780 -1.51%
2015-08-17 0 59.50 59.50 59.55 59.00 59.80 3,817,354 227,065,158 59.482 39.19 39.19 39.22 38.86 39.38 5,796,123 39.175 0.25%
2015-08-14 0 59.35 59.30 59.45 59.00 59.95 5,592,989 332,667,168 59.479 39.09 39.06 39.15 38.86 39.48 8,492,179 39.173 -0.50%
2015-08-13 0 59.65 59.55 59.60 59.40 60.15 6,641,024 396,509,926 59.706 39.29 39.22 39.25 39.12 39.62 10,083,475 39.323 -0.83%
2015-08-12 0 60.15 60.00 60.10 59.90 60.60 8,824,387 530,669,605 60.137 39.62 39.52 39.58 39.45 39.91 13,398,610 39.606 -1.31%
2015-08-11 0 60.95 60.85 60.95 60.85 62.35 8,106,126 499,047,386 61.564 40.14 40.08 40.14 40.08 41.06 12,308,030 40.546 -1.77%
2015-08-10 0 62.05 61.95 62.05 60.35 62.10 11,370,064 694,562,860 61.087 40.87 40.80 40.87 39.75 40.90 17,263,868 40.232 -0.40%
2015-08-07 0 62.30 62.30 62.45 62.20 63.50 6,924,899 435,187,049 62.844 41.03 41.03 41.13 40.97 41.82 10,514,500 41.389 -1.35%
2015-08-06 0 63.15 63.20 63.35 62.15 63.40 4,779,272 300,850,211 62.949 41.59 41.62 41.72 40.93 41.76 7,256,663 41.458 0.08%
2015-08-05 0 63.10 63.20 63.35 63.00 63.60 4,107,244 259,718,485 63.234 41.56 41.62 41.72 41.49 41.89 6,236,281 41.646 -1.10%
2015-08-04 0 63.80 63.90 63.95 63.00 64.75 3,754,604 240,165,391 63.966 42.02 42.08 42.12 41.49 42.64 5,700,846 42.128 -0.78%
2015-08-03 0 64.30 64.30 64.40 63.60 64.85 9,768,430 629,060,464 64.397 42.35 42.35 42.41 41.89 42.71 14,832,008 42.412 -0.46%
2015-07-31 0 64.60 64.25 64.60 64.00 64.90 4,363,212 280,895,569 64.378 42.55 42.32 42.55 42.15 42.74 6,624,933 42.400 0.16%
2015-07-30 0 64.50 64.40 64.55 64.20 64.95 6,138,849 396,323,157 64.560 42.48 42.41 42.51 42.28 42.78 9,320,992 42.519 -0.31%
2015-07-29 0 64.70 64.70 64.75 63.80 65.00 8,025,722 518,487,434 64.603 42.61 42.61 42.64 42.02 42.81 12,185,947 42.548 0.47%
2015-07-28 0 64.40 64.45 64.55 62.95 64.80 6,947,282 445,716,871 64.157 42.41 42.45 42.51 41.46 42.68 10,548,486 42.254 1.34%
2015-07-27 0 63.55 63.50 63.65 63.00 64.10 9,883,958 630,332,239 63.773 41.85 41.82 41.92 41.49 42.22 15,007,421 42.001 -0.70%
2015-07-24 0 64.00 63.90 63.95 63.90 65.05 8,420,031 542,174,971 64.391 42.15 42.08 42.12 42.08 42.84 12,784,651 42.408 -1.31%
2015-07-23 0 64.85 64.85 65.10 64.70 66.15 6,508,918 423,970,004 65.137 42.71 42.71 42.88 42.61 43.57 9,882,891 42.899 -1.14%
2015-07-22 0 65.60 65.50 65.90 65.20 66.50 7,299,283 480,938,884 65.889 43.20 43.14 43.40 42.94 43.80 11,082,950 43.394 0.00%
2015-07-21 0 65.60 65.60 65.70 65.35 67.05 5,463,148 361,701,635 66.208 43.20 43.20 43.27 43.04 44.16 8,295,034 43.605 -1.87%
2015-07-20 0 66.85 66.75 66.80 66.20 67.75 3,616,482 241,880,373 66.883 44.03 43.96 43.99 43.60 44.62 5,491,127 44.049 -0.74%
2015-07-17 0 67.35 67.35 67.45 66.10 67.50 15,601,224 1,047,114,829 67.118 44.36 44.36 44.42 43.53 44.46 23,688,298 44.204 0.97%
2015-07-16 0 66.70 66.50 66.80 65.40 66.80 6,768,144 448,013,527 66.194 43.93 43.80 43.99 43.07 43.99 10,276,489 43.596 0.53%
2015-07-15 0 66.35 66.00 66.35 65.20 66.50 10,932,862 718,865,235 65.753 43.70 43.47 43.70 42.94 43.80 16,600,037 43.305 1.92%
2015-07-14 0 65.10 64.85 65.00 63.10 65.30 12,609,342 815,517,199 64.676 42.88 42.71 42.81 41.56 43.01 19,145,540 42.596 3.25%
2015-07-13 0 63.05 63.05 63.10 60.25 63.10 7,707,997 478,840,296 62.123 41.53 41.53 41.56 39.68 41.56 11,703,526 40.914 3.28%
2015-07-10 0 61.05 60.95 61.25 60.00 61.60 16,416,725 1,000,978,096 60.973 40.21 40.14 40.34 39.52 40.57 24,926,523 40.157 0.58%
2015-07-09 0 60.70 60.60 60.80 56.75 61.90 24,263,706 1,456,736,502 60.038 39.98 39.91 40.04 37.38 40.77 36,841,077 39.541 4.75%
2015-07-08 0 57.95 57.85 57.95 55.80 60.00 27,352,914 1,590,998,788 58.166 38.17 38.10 38.17 36.75 39.52 41,531,612 38.308 -6.76%
2015-07-07 0 62.15 62.05 62.15 61.50 62.80 16,046,865 993,315,444 61.901 40.93 40.87 40.93 40.50 41.36 24,364,942 40.768 -1.11%
2015-07-06 0 62.85 62.80 62.85 61.25 63.80 12,841,953 801,977,444 62.450 41.39 41.36 41.39 40.34 42.02 19,498,727 41.130 -1.87%
2015-07-03 0 64.05 64.00 64.05 63.80 65.00 10,370,760 669,343,958 64.542 42.18 42.15 42.18 42.02 42.81 15,746,563 42.507 -1.23%
2015-07-02 0 64.85 64.65 64.85 64.15 65.50 13,765,405 891,481,693 64.763 42.71 42.58 42.71 42.25 43.14 20,900,861 42.653 0.86%
2015-06-30 0 64.30 64.10 64.25 63.75 65.05 9,643,743 619,655,753 64.255 42.35 42.22 42.32 41.99 42.84 14,642,688 42.318 1.74%
2015-06-29 0 63.20 63.10 63.35 63.00 64.50 11,415,061 725,581,324 63.564 41.62 41.56 41.72 41.49 42.48 17,332,189 41.863 -1.02%
2015-06-26 0 63.85 63.80 63.85 63.80 65.00 13,585,200 872,611,119 64.233 42.05 42.02 42.05 42.02 42.81 20,627,245 42.304 -1.39%
2015-06-25 0 64.75 64.70 65.00 64.70 65.45 8,778,155 570,077,073 64.943 42.64 42.61 42.81 42.61 43.11 13,328,413 42.772 -1.15%
2015-06-24 0 65.50 65.45 65.60 65.40 66.10 8,422,942 553,617,179 65.727 43.14 43.11 43.20 43.07 43.53 12,789,071 43.288 -0.76%
2015-06-23 0 66.00 65.95 66.20 64.80 66.20 20,806,034 1,362,174,687 65.470 43.47 43.43 43.60 42.68 43.60 31,591,081 43.119 1.54%
2015-06-22 0 65.00 64.95 65.05 64.80 65.90 15,718,522 1,025,489,984 65.241 42.81 42.78 42.84 42.68 43.40 23,866,399 42.968 -2.26%
2015-06-19 0 66.50 66.40 66.85 65.00 67.15 18,575,814 1,226,348,729 66.019 43.80 43.73 44.03 42.81 44.23 28,204,801 43.480 0.53%
2015-06-18 0 66.15 66.10 66.15 65.55 66.45 8,906,034 588,479,844 66.077 43.57 43.53 43.57 43.17 43.76 13,522,579 43.518 0.61%
2015-06-17 0 65.75 65.75 65.95 64.55 66.00 11,816,101 771,566,555 65.298 43.30 43.30 43.43 42.51 43.47 17,941,113 43.006 1.31%
2015-06-16 0 64.90 64.90 64.95 64.60 65.15 11,456,786 744,270,014 64.963 42.74 42.74 42.78 42.55 42.91 17,395,543 42.785 -1.59%
2015-06-15 0 65.95 65.90 65.95 65.80 67.50 12,294,969 812,173,983 66.057 43.43 43.40 43.43 43.34 44.46 18,668,208 43.506 -2.73%
2015-06-12 0 67.80 67.75 68.00 67.50 68.70 16,817,690 1,143,451,526 67.991 44.65 44.62 44.79 44.46 45.25 25,535,333 44.779 -0.37%
2015-06-11 0 68.05 68.00 68.10 65.50 68.20 22,215,613 1,497,133,746 67.391 44.82 44.79 44.85 43.14 44.92 33,731,332 44.384 3.73%
2015-06-10 0 65.60 65.50 65.65 63.85 67.00 18,198,514 1,191,789,166 65.488 43.20 43.14 43.24 42.05 44.13 27,631,923 43.131 2.74%
2015-06-09 0 63.85 63.55 63.75 63.45 65.05 36,029,631 2,325,867,919 64.554 42.05 41.85 41.99 41.79 42.84 54,706,005 42.516 -3.55%
2015-06-08 0 66.20 66.15 66.25 66.10 68.60 22,580,707 1,519,325,922 67.284 43.60 43.57 43.63 43.53 45.18 34,285,677 44.314 -2.29%
2015-06-05 0 67.75 67.40 67.50 66.10 68.35 72,931,827 4,931,678,115 67.620 44.62 44.39 44.46 43.53 45.02 110,736,879 44.535 -3.28%
2015-06-04 0 70.05 70.10 70.15 69.00 71.45 89,068,164 6,261,647,051 70.302 46.14 46.17 46.20 45.44 47.06 135,237,673 46.301 -5.47%
2015-06-03 0 74.10 74.00 74.45 70.00 77.55 87,538,109 6,443,369,181 73.606 48.80 48.74 49.03 46.10 51.07 132,914,496 48.478

Webb-site Database - Powered By Linux Group

Back to top