Shanghai Haohai Biological Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06826  2015-04-30    
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
2026-02-03 0 25.88 25.78 25.88 25.10 26.38 67,240 1,727,645 25.694 25.88 25.78 25.88 25.10 26.38 67,240 25.694 1.57%
2026-02-02 0 25.48 25.30 25.48 25.18 25.92 82,700 2,108,484 25.496 25.48 25.30 25.48 25.18 25.92 82,700 25.496 -1.70%
2026-01-30 0 25.92 25.74 25.92 25.72 26.56 343,000 8,916,666 25.996 25.92 25.74 25.92 25.72 26.56 343,000 25.996 -0.69%
2026-01-29 0 26.10 26.10 26.16 25.92 26.24 197,600 5,148,786 26.057 26.10 26.10 26.16 25.92 26.24 197,600 26.057 -0.38%
2026-01-28 0 26.20 26.12 26.20 25.66 26.36 173,500 4,543,236 26.186 26.20 26.12 26.20 25.66 26.36 173,500 26.186 0.31%
2026-01-27 0 26.12 26.12 26.14 25.76 26.24 128,800 3,363,936 26.118 26.12 26.12 26.14 25.76 26.24 128,800 26.118 0.46%
2026-01-26 0 26.00 26.00 26.16 25.52 26.22 223,200 5,766,434 25.835 26.00 26.00 26.16 25.52 26.22 223,200 25.835 1.09%
2026-01-23 0 25.72 25.70 25.84 25.40 25.96 389,360 9,970,059 25.606 25.72 25.70 25.84 25.40 25.96 389,360 25.606 0.86%
2026-01-22 0 25.50 25.50 25.52 25.16 25.94 240,400 6,099,090 25.371 25.50 25.50 25.52 25.16 25.94 240,400 25.371 0.00%
2026-01-21 0 25.50 25.50 25.52 24.98 26.06 396,000 10,117,595 25.550 25.50 25.50 25.52 24.98 26.06 396,000 25.549 2.16%
2026-01-20 0 24.96 24.94 24.96 24.92 25.22 141,000 3,536,404 25.081 24.96 24.94 24.96 24.92 25.22 141,000 25.081 -0.79%
2026-01-19 0 25.16 25.14 25.16 25.16 25.48 49,200 1,242,924 25.263 25.16 25.14 25.16 25.16 25.48 49,200 25.263 -1.41%
2026-01-16 0 25.52 25.52 25.56 25.50 25.94 69,300 1,772,590 25.579 25.52 25.52 25.56 25.50 25.94 69,300 25.578 -1.62%
2026-01-15 0 25.94 25.90 25.94 25.80 26.44 52,000 1,352,758 26.015 25.94 25.90 25.94 25.80 26.44 52,000 26.015 -1.89%
2026-01-14 0 26.44 26.42 26.58 26.30 26.98 162,520 4,338,880 26.698 26.44 26.42 26.58 26.30 26.98 162,520 26.698 1.23%
2026-01-13 0 26.12 26.12 26.24 26.04 26.62 206,700 5,452,184 26.377 26.12 26.12 26.24 26.04 26.62 206,700 26.377 1.71%
2026-01-09 0 25.68 25.60 25.68 25.22 25.72 81,360 2,072,483 25.473 25.68 25.60 25.68 25.22 25.72 81,360 25.473 0.16%
2026-01-08 0 25.64 25.46 25.68 25.24 25.78 195,600 4,958,332 25.349 25.64 25.46 25.68 25.24 25.78 195,600 25.349 -0.23%
2026-01-07 0 25.70 25.34 25.70 25.24 25.78 160,520 4,078,098 25.406 25.70 25.34 25.70 25.24 25.78 160,520 25.406 0.31%
2026-01-06 0 25.62 25.50 25.62 25.28 25.66 118,880 3,029,151 25.481 25.62 25.50 25.62 25.28 25.66 118,880 25.481 1.99%
2026-01-05 0 25.12 25.12 25.34 24.32 25.36 228,300 5,739,979 25.142 25.12 25.12 25.34 24.32 25.36 228,300 25.142 2.95%
2025-12-31 0 24.40 24.40 24.50 24.32 24.56 82,200 2,011,464 24.470 24.40 24.40 24.50 24.32 24.56 82,200 24.470 -0.65%
2025-12-30 0 24.56 24.54 24.56 24.54 24.88 144,880 3,575,626 24.680 24.56 24.54 24.56 24.54 24.88 144,880 24.680 -1.76%
2025-12-29 0 25.00 24.92 25.00 24.84 25.52 201,400 5,060,622 25.127 25.00 24.92 25.00 24.84 25.52 201,400 25.127 -2.04%
2025-12-24 0 25.52 25.50 25.52 25.06 25.56 44,135 1,120,319 25.384 25.52 25.50 25.52 25.06 25.56 44,135 25.384 -0.08%
2025-12-23 0 25.54 25.54 25.56 25.22 25.72 100,200 2,552,582 25.475 25.54 25.54 25.56 25.22 25.72 100,200 25.475 0.08%
2025-12-22 0 25.52 25.50 25.52 25.14 25.76 89,100 2,276,351 25.548 25.52 25.50 25.52 25.14 25.76 89,100 25.548 -0.62%
2025-12-19 0 25.68 25.60 25.68 25.20 25.68 66,280 1,694,093 25.560 25.68 25.60 25.68 25.20 25.68 66,280 25.560 0.55%
2025-12-18 0 25.54 25.34 25.54 24.68 25.56 172,300 4,323,035 25.090 25.54 25.34 25.54 24.68 25.56 172,300 25.090 2.57%
2025-12-17 0 24.90 24.72 24.90 24.68 25.70 325,100 8,085,028 24.869 24.90 24.72 24.90 24.68 25.70 325,100 24.869 0.08%
2025-12-16 0 24.88 24.82 24.88 24.82 26.58 375,860 9,426,770 25.081 24.88 24.82 24.88 24.82 26.58 375,860 25.081 -3.72%
2025-12-15 0 25.84 25.82 25.84 25.84 26.48 225,900 5,886,520 26.058 25.84 25.82 25.84 25.84 26.48 225,900 26.058 -2.27%
2025-12-12 0 26.44 26.44 26.54 26.44 26.70 147,400 3,912,388 26.543 26.44 26.44 26.54 26.44 26.70 147,400 26.543 -0.83%
2025-12-11 0 26.66 26.66 26.68 26.50 26.80 128,880 3,425,856 26.582 26.66 26.66 26.68 26.50 26.80 128,880 26.582 0.00%
2025-12-10 0 26.66 26.66 26.88 26.50 27.02 84,880 2,272,073 26.768 26.66 26.66 26.88 26.50 27.02 84,880 26.768 -0.60%
2025-12-09 0 26.82 26.82 26.90 26.76 27.28 310,920 8,388,915 26.981 26.82 26.82 26.90 26.76 27.28 310,920 26.981 -1.69%
2025-12-08 0 27.28 27.14 27.28 27.08 27.56 220,040 5,986,728 27.208 27.28 27.14 27.28 27.08 27.56 220,040 27.207 -0.29%
2025-12-05 0 27.36 27.36 27.46 27.06 27.52 125,500 3,431,907 27.346 27.36 27.36 27.46 27.06 27.52 125,500 27.346 0.66%
2025-12-04 0 27.18 27.18 27.38 27.10 27.40 167,900 4,566,508 27.198 27.18 27.18 27.38 27.10 27.40 167,900 27.198 -0.37%
2025-12-03 0 27.28 27.28 27.44 27.22 27.50 207,500 5,671,030 27.330 27.28 27.28 27.44 27.22 27.50 207,500 27.330 -0.80%
2025-12-02 0 27.50 27.32 27.50 27.22 27.76 227,140 6,219,425 27.382 27.50 27.32 27.50 27.22 27.76 227,140 27.381 -0.72%
2025-12-01 0 27.70 27.70 27.72 27.34 27.70 188,500 5,187,210 27.518 27.70 27.70 27.72 27.34 27.70 188,500 27.518 -0.36%
2025-11-28 0 27.80 27.80 27.84 27.46 27.98 308,740 8,529,625 27.627 27.80 27.80 27.84 27.46 27.98 308,740 27.627 0.00%
2025-11-27 0 27.80 27.80 27.82 27.50 27.98 121,500 3,378,200 27.804 27.80 27.80 27.82 27.50 27.98 121,500 27.804 0.36%
2025-11-26 0 27.70 27.70 27.74 27.44 28.04 340,000 9,444,590 27.778 27.70 27.70 27.74 27.44 28.04 340,000 27.778 0.44%
2025-11-25 0 27.58 27.58 27.64 27.48 28.10 451,400 12,531,652 27.762 27.58 27.58 27.64 27.48 28.10 451,400 27.762 0.29%
2025-11-24 0 27.50 27.50 27.66 26.86 27.88 129,900 3,560,282 27.408 27.50 27.50 27.66 26.86 27.88 129,900 27.408 0.59%
2025-11-21 0 27.34 27.10 27.34 26.86 27.50 305,320 8,276,568 27.108 27.34 27.10 27.34 26.86 27.50 305,320 27.108 -0.73%
2025-11-20 0 27.54 27.50 27.54 27.00 27.80 111,400 3,041,105 27.299 27.54 27.50 27.54 27.00 27.80 111,400 27.299 1.25%
2025-11-19 0 27.20 27.20 27.22 27.20 27.68 145,520 3,979,453 27.346 27.20 27.20 27.22 27.20 27.68 145,520 27.346 -1.09%
2025-11-18 0 27.50 27.34 27.50 27.32 27.74 242,940 6,679,828 27.496 27.50 27.34 27.50 27.32 27.74 242,940 27.496 -0.94%
2025-11-17 0 27.76 27.64 27.76 27.26 27.82 252,500 6,950,126 27.525 27.76 27.64 27.76 27.26 27.82 252,500 27.525 -0.86%
2025-11-14 0 28.00 27.80 28.00 27.62 28.18 262,740 7,336,442 27.923 28.00 27.80 28.00 27.62 28.18 262,740 27.923 -0.43%
2025-11-13 0 28.12 28.10 28.12 27.90 28.12 268,620 7,528,530 28.027 28.12 28.10 28.12 27.90 28.12 268,620 28.027 0.21%
2025-11-12 0 28.06 28.06 28.10 27.76 28.26 216,700 6,084,316 28.077 28.06 28.06 28.10 27.76 28.26 216,700 28.077 0.00%
2025-11-11 0 28.06 28.02 28.06 27.70 28.06 262,560 7,347,424 27.984 28.06 28.02 28.06 27.70 28.06 262,560 27.984 0.57%
2025-11-10 0 27.90 27.90 27.94 27.52 28.00 220,920 6,156,664 27.868 27.90 27.90 27.94 27.52 28.00 220,920 27.868 1.09%
2025-11-07 0 27.60 27.48 27.60 27.32 27.74 117,800 3,237,784 27.485 27.60 27.48 27.60 27.32 27.74 117,800 27.485 -0.50%
2025-11-06 0 27.74 27.56 27.74 27.30 28.20 144,960 3,993,304 27.548 27.74 27.56 27.74 27.30 28.20 144,960 27.548 1.02%
2025-11-05 0 27.46 27.28 27.48 26.88 27.52 108,858 2,959,087 27.183 27.46 27.28 27.48 26.88 27.52 108,858 27.183 0.00%
2025-11-04 0 27.46 27.46 27.48 26.74 28.26 204,000 5,666,306 27.776 27.46 27.46 27.48 26.74 28.26 204,000 27.776 -1.22%
2025-11-03 0 27.80 27.70 27.80 27.16 27.80 163,920 4,507,214 27.496 27.80 27.70 27.80 27.16 27.80 163,920 27.496 1.46%
2025-10-31 0 27.40 27.40 27.44 27.00 27.56 211,700 5,802,150 27.407 27.40 27.40 27.44 27.00 27.56 211,700 27.407 1.48%
2025-10-30 0 27.00 27.00 27.26 26.88 27.34 170,400 4,628,090 27.160 27.00 27.00 27.26 26.88 27.34 170,400 27.160 -1.17%
2025-10-28 0 27.32 27.32 27.34 26.90 27.34 177,500 4,819,216 27.151 27.32 27.32 27.34 26.90 27.34 177,500 27.151 0.37%
2025-10-27 0 27.22 27.20 27.22 26.70 27.54 280,200 7,630,764 27.233 27.22 27.20 27.22 26.70 27.54 280,200 27.233 1.49%
2025-10-24 0 26.82 26.82 26.84 26.66 27.36 107,900 2,898,092 26.859 26.82 26.82 26.84 26.66 27.36 107,900 26.859 -1.32%
2025-10-23 0 27.18 27.18 27.30 26.00 30.68 698,400 19,016,942 27.229 27.18 27.18 27.30 26.00 30.68 698,400 27.229 1.42%
2025-10-22 0 26.80 26.80 26.84 26.54 27.04 71,300 1,913,170 26.833 26.80 26.80 26.84 26.54 27.04 71,300 26.833 0.15%
2025-10-21 0 26.76 26.76 26.82 26.76 27.26 91,000 2,448,627 26.908 26.76 26.76 26.82 26.76 27.26 91,000 26.908 -1.25%
2025-10-20 0 27.10 27.10 27.38 26.80 27.42 140,840 3,842,012 27.279 27.10 27.10 27.38 26.80 27.42 140,840 27.279 0.74%
2025-10-17 0 26.90 26.76 26.90 26.32 27.16 239,000 6,392,756 26.748 26.90 26.76 26.90 26.32 27.16 239,000 26.748 -0.96%
2025-10-16 0 27.16 27.06 27.18 26.50 27.40 281,900 7,621,122 27.035 27.16 27.06 27.18 26.50 27.40 281,900 27.035 1.80%
2025-10-15 0 26.68 26.68 26.70 25.40 26.80 266,340 7,011,124 26.324 26.68 26.68 26.70 25.40 26.80 266,340 26.324 3.98%
2025-10-14 0 25.66 25.60 25.66 25.54 26.22 387,740 10,055,232 25.933 25.66 25.60 25.66 25.54 26.22 387,740 25.933 -1.61%
2025-10-13 0 26.08 25.92 26.08 25.50 26.08 312,980 8,078,676 25.812 26.08 25.92 26.08 25.50 26.08 312,980 25.812 -0.31%
2025-10-10 0 26.16 26.16 26.42 26.00 26.96 321,560 8,527,974 26.521 26.16 26.16 26.42 26.00 26.96 321,560 26.521 -0.23%
2025-10-09 0 26.22 26.10 26.24 25.66 26.30 242,800 6,317,399 26.019 26.22 26.10 26.24 25.66 26.30 242,800 26.019 3.39%
2025-10-08 0 25.36 25.30 25.44 25.22 25.56 76,822 1,947,344 25.349 25.36 25.30 25.44 25.22 25.56 76,822 25.349 -2.46%
2025-10-06 0 26.00 25.82 26.00 25.02 26.00 62,700 1,599,382 25.509 26.00 25.82 26.00 25.02 26.00 62,700 25.508 0.08%
2025-10-03 0 25.98 25.92 25.98 25.86 26.32 30,000 777,900 25.930 25.98 25.92 25.98 25.86 26.32 30,000 25.930 -1.52%
2025-10-02 0 26.38 26.26 26.38 26.26 26.82 111,560 2,943,252 26.383 26.38 26.26 26.38 26.26 26.82 111,560 26.383 -1.79%
2025-09-30 0 26.86 26.80 26.86 26.08 26.88 282,560 7,492,217 26.516 26.86 26.80 26.86 26.08 26.88 282,560 26.515 2.21%
2025-09-29 0 26.28 26.16 26.28 25.82 26.42 305,900 7,969,544 26.053 26.28 26.16 26.28 25.82 26.42 305,900 26.053 1.08%
2025-09-26 0 26.00 25.96 26.00 25.94 26.72 453,160 11,922,308 26.309 26.00 25.96 26.00 25.94 26.72 453,160 26.309 -2.84%
2025-09-25 0 26.76 26.74 26.76 26.74 27.38 220,300 5,951,900 27.017 26.76 26.74 26.76 26.74 27.38 220,300 27.017 -1.98%
2025-09-24 0 27.30 27.30 27.38 26.88 27.42 224,960 6,114,705 27.181 27.30 27.30 27.38 26.88 27.42 224,960 27.181 1.49%
2025-09-23 0 26.90 26.82 26.90 26.52 27.12 324,100 8,683,498 26.793 26.90 26.82 26.90 26.52 27.12 324,100 26.793 -1.75%
2025-09-22 0 27.38 27.36 27.38 27.14 27.72 486,880 13,357,211 27.434 27.38 27.36 27.38 27.14 27.72 486,880 27.434 2.78%
2025-09-19 0 26.64 26.60 26.64 26.64 28.70 909,800 24,990,862 27.469 26.64 26.60 26.64 26.64 28.70 909,800 27.469 -5.13%
2025-09-18 0 28.08 28.00 28.26 27.50 28.34 466,940 13,045,583 27.939 28.08 28.00 28.26 27.50 28.34 466,940 27.938 -0.14%
2025-09-17 0 28.12 28.08 28.12 27.72 28.22 238,660 6,697,441 28.063 28.12 28.08 28.12 27.72 28.22 238,660 28.063 -0.14%
2025-09-16 0 28.16 28.16 28.24 27.56 28.36 270,600 7,560,952 27.941 28.16 28.16 28.24 27.56 28.36 270,600 27.941 1.00%
2025-09-15 0 27.88 27.88 27.94 27.64 28.12 492,600 13,715,910 27.844 27.88 27.88 27.94 27.64 28.12 492,600 27.844 -1.20%
2025-09-12 0 28.22 28.14 28.22 27.82 28.40 254,100 7,145,865 28.122 28.22 28.14 28.22 27.82 28.40 254,100 28.122 -0.28%
2025-09-11 0 28.30 28.30 28.32 27.28 28.38 360,440 10,061,180 27.914 28.30 28.30 28.32 27.28 28.38 360,440 27.914 0.71%
2025-09-10 0 28.10 28.10 28.24 27.86 28.54 233,975 6,596,318 28.192 28.10 28.10 28.24 27.86 28.54 233,975 28.192 0.14%
2025-09-09 0 28.06 28.06 28.08 27.74 28.46 389,900 10,953,622 28.093 28.06 28.06 28.08 27.74 28.46 389,900 28.093 0.21%
2025-09-08 0 28.00 27.94 28.00 27.10 28.06 353,140 9,785,274 27.709 28.00 27.94 28.00 27.10 28.06 353,140 27.709 3.17%
2025-09-05 0 27.14 27.06 27.14 26.50 27.22 289,540 7,792,950 26.915 27.14 27.06 27.14 26.50 27.22 289,540 26.915 3.27%
2025-09-04 0 26.72 26.70 26.72 26.50 27.32 373,100 9,970,926 26.725 26.28 26.26 26.28 26.07 26.87 379,325 26.286 -1.33%
2025-09-03 0 27.08 27.08 27.22 27.06 27.66 192,000 5,246,792 27.327 26.64 26.64 26.77 26.62 27.21 195,203 26.879 -0.51%
2025-09-02 0 27.22 27.22 27.32 27.10 28.14 298,680 8,215,276 27.505 26.77 26.77 26.87 26.66 27.68 303,663 27.054 -2.65%
2025-09-01 0 27.96 27.96 28.06 27.66 28.08 332,280 9,274,988 27.913 27.50 27.50 27.60 27.21 27.62 337,824 27.455 1.08%
2025-08-29 0 27.66 27.66 27.74 27.50 28.22 286,720 7,981,290 27.837 27.21 27.21 27.28 27.05 27.76 291,503 27.380 -0.07%
2025-08-28 0 27.68 27.68 27.78 27.04 28.40 647,340 17,938,238 27.711 27.23 27.23 27.32 26.60 27.93 658,140 27.256 -1.84%
2025-08-27 0 28.20 28.18 28.20 28.18 29.22 630,560 18,073,386 28.662 27.74 27.72 27.74 27.72 28.74 641,080 28.192 -2.22%
2025-08-26 0 28.84 28.84 28.98 28.84 29.86 595,600 17,443,947 29.288 28.37 28.37 28.50 28.37 29.37 605,537 28.807 -2.76%
2025-08-25 0 29.66 29.66 29.70 29.30 30.02 842,800 25,016,108 29.682 29.17 29.17 29.21 28.82 29.53 856,861 29.195 1.16%
2025-08-22 0 29.32 29.32 29.36 29.00 29.50 487,100 14,244,366 29.243 28.84 28.84 28.88 28.52 29.02 495,226 28.763 0.21%
2025-08-21 0 29.26 29.26 29.42 29.02 30.10 560,800 16,563,170 29.535 28.78 28.78 28.94 28.54 29.61 570,156 29.050 -0.48%
2025-08-20 0 29.40 29.40 29.42 28.84 30.02 604,000 17,740,870 29.372 28.92 28.92 28.94 28.37 29.53 614,077 28.890 -1.87%
2025-08-19 0 29.96 29.82 29.96 29.78 31.28 1,843,924 56,108,555 30.429 29.47 29.33 29.47 29.29 30.77 1,874,687 29.930 -0.79%
2025-08-18 0 30.20 30.18 30.20 29.36 30.38 1,083,740 32,596,433 30.078 29.70 29.68 29.70 28.88 29.88 1,101,820 29.584 3.35%
2025-08-15 0 29.22 29.22 29.26 28.42 29.28 364,060 10,496,056 28.831 28.74 28.74 28.78 27.95 28.80 370,134 28.357 2.53%
2025-08-14 0 28.50 28.50 28.60 28.30 29.70 572,000 16,558,034 28.948 28.03 28.03 28.13 27.84 29.21 581,543 28.473 -3.19%
2025-08-13 0 29.44 29.44 29.50 29.26 29.80 858,500 25,353,066 29.532 28.96 28.96 29.02 28.78 29.31 872,823 29.047 -0.20%
2025-08-12 0 29.50 29.50 29.56 29.00 30.14 562,340 16,605,343 29.529 29.02 29.02 29.07 28.52 29.65 571,722 29.044 0.07%
2025-08-11 0 29.48 29.42 29.48 28.54 29.48 269,080 7,816,717 29.050 29.00 28.94 29.00 28.07 29.00 273,569 28.573 1.80%
2025-08-08 0 28.96 28.86 28.96 28.40 29.44 376,160 10,850,007 28.844 28.48 28.39 28.48 27.93 28.96 382,436 28.371 -0.69%
2025-08-07 0 29.16 29.10 29.18 28.54 29.46 544,160 15,801,713 29.039 28.68 28.62 28.70 28.07 28.98 553,238 28.562 -0.14%
2025-08-06 0 29.20 29.10 29.20 28.84 29.50 367,440 10,690,632 29.095 28.72 28.62 28.72 28.37 29.02 373,570 28.617 0.76%
2025-08-05 0 28.98 28.90 28.98 27.88 28.98 485,140 13,797,979 28.441 28.50 28.43 28.50 27.42 28.50 493,234 27.975 2.99%
2025-08-04 0 28.14 27.94 28.14 27.30 28.28 340,720 9,432,075 27.683 27.68 27.48 27.68 26.85 27.82 346,404 27.229 1.04%
2025-08-01 0 27.85 27.85 27.90 27.80 28.90 397,700 11,281,126 28.366 27.39 27.39 27.44 27.34 28.43 404,335 27.900 -1.24%
2025-07-31 0 28.20 28.20 28.25 28.05 29.25 549,740 15,726,930 28.608 27.74 27.74 27.79 27.59 28.77 558,911 28.138 -3.09%
2025-07-30 0 29.10 29.05 29.10 28.80 30.00 766,700 22,506,192 29.355 28.62 28.57 28.62 28.33 29.51 779,491 28.873 -2.18%
2025-07-29 0 29.75 29.70 29.75 28.65 29.75 771,620 22,583,535 29.268 29.26 29.21 29.26 28.18 29.26 784,493 28.787 0.68%
2025-07-28 0 29.55 29.45 29.55 29.15 29.75 546,800 16,103,000 29.450 29.07 28.97 29.07 28.67 29.26 555,922 28.966 0.51%
2025-07-25 0 29.40 29.35 29.40 29.35 30.20 570,500 16,943,915 29.700 28.92 28.87 28.92 28.87 29.70 580,018 29.213 -2.16%
2025-07-24 0 30.05 30.05 30.20 28.50 30.75 2,044,220 60,715,890 29.701 29.56 29.56 29.70 28.03 30.25 2,078,324 29.214 5.25%
2025-07-23 0 28.55 28.55 28.60 28.35 29.65 934,500 27,028,715 28.923 28.08 28.08 28.13 27.88 29.16 950,091 28.449 0.00%
2025-07-22 0 28.55 28.55 28.65 28.00 29.50 907,260 26,121,971 28.792 28.08 28.08 28.18 27.54 29.02 922,396 28.320 -0.52%
2025-07-21 0 28.70 28.70 28.75 28.25 29.20 1,000,720 28,749,612 28.729 28.23 28.23 28.28 27.79 28.72 1,017,415 28.257 -1.71%
2025-07-18 0 29.20 29.10 29.20 28.45 29.65 1,043,200 30,131,920 28.884 28.72 28.62 28.72 27.98 29.16 1,060,604 28.410 -0.51%
2025-07-17 0 29.35 29.30 29.35 27.20 29.40 2,789,620 79,960,758 28.664 28.87 28.82 28.87 26.75 28.92 2,836,160 28.193 7.51%
2025-07-16 0 27.30 27.15 27.30 26.45 27.30 626,980 16,847,625 26.871 26.85 26.70 26.85 26.02 26.85 637,440 26.430 3.21%
2025-07-15 0 26.45 26.40 26.45 26.10 26.95 398,900 10,547,960 26.443 26.02 25.97 26.02 25.67 26.51 405,555 26.009 -0.94%
2025-07-14 0 26.70 26.70 26.80 26.45 27.45 857,500 22,933,775 26.745 26.26 26.26 26.36 26.02 27.00 871,806 26.306 -1.48%
2025-07-11 0 27.10 27.00 27.10 26.40 27.40 1,230,240 33,319,585 27.084 26.66 26.56 26.66 25.97 26.95 1,250,764 26.639 2.26%
2025-07-10 0 26.50 26.50 26.55 26.00 27.00 498,500 13,201,040 26.482 26.07 26.07 26.11 25.57 26.56 506,817 26.047 0.95%
2025-07-09 0 26.25 26.25 26.35 25.75 26.70 826,660 21,818,354 26.393 25.82 25.82 25.92 25.33 26.26 840,451 25.960 1.35%
2025-07-08 0 25.90 25.85 25.90 25.45 26.35 587,700 15,296,225 26.027 25.47 25.43 25.47 25.03 25.92 597,505 25.600 2.37%
2025-07-07 0 25.30 25.30 25.35 25.20 25.80 330,580 8,410,756 25.442 24.88 24.88 24.93 24.79 25.38 336,095 25.025 -1.94%
2025-07-04 0 25.80 25.80 26.00 25.75 26.50 424,300 11,045,150 26.032 25.38 25.38 25.57 25.33 26.07 431,379 25.604 -0.39%
2025-07-03 0 25.90 25.90 26.00 25.55 26.65 534,680 13,966,205 26.121 25.47 25.47 25.57 25.13 26.21 543,600 25.692 1.77%
2025-07-02 0 25.45 25.45 25.55 25.10 25.70 328,865 8,332,119 25.336 25.03 25.03 25.13 24.69 25.28 334,352 24.920 1.39%
2025-06-30 0 25.10 25.05 25.10 24.65 25.30 220,940 5,503,816 24.911 24.69 24.64 24.69 24.25 24.88 224,626 24.502 1.62%
2025-06-27 0 24.70 24.70 24.75 24.35 25.50 189,400 4,704,575 24.839 24.29 24.29 24.34 23.95 25.08 192,560 24.432 -0.60%
2025-06-26 0 24.85 24.70 24.85 24.70 25.50 181,200 4,516,825 24.927 24.44 24.29 24.44 24.29 25.08 184,223 24.518 -2.55%
2025-06-25 0 25.50 25.30 25.50 25.10 25.60 353,540 8,961,579 25.348 25.08 24.88 25.08 24.69 25.18 359,438 24.932 0.79%
2025-06-24 0 25.30 25.20 25.30 24.40 25.35 317,120 7,903,453 24.923 24.88 24.79 24.88 24.00 24.93 322,411 24.514 3.69%
2025-06-23 0 24.40 24.40 24.55 23.55 24.55 292,200 7,060,831 24.164 24.00 24.00 24.15 23.16 24.15 297,075 23.768 1.46%
2025-06-20 0 24.05 24.05 24.20 24.05 24.50 290,300 7,012,190 24.155 23.66 23.66 23.80 23.66 24.10 295,143 23.759 0.00%
2025-06-19 0 24.05 24.05 24.10 24.00 25.00 643,600 15,648,750 24.314 23.66 23.66 23.70 23.61 24.59 654,337 23.915 -3.80%
2025-06-18 0 25.00 24.95 25.00 24.90 25.80 435,500 10,981,105 25.215 24.59 24.54 24.59 24.49 25.38 442,766 24.801 -2.91%
2025-06-17 0 25.75 25.60 25.75 25.55 27.40 1,244,000 33,137,784 26.638 25.33 25.18 25.33 25.13 26.95 1,264,754 26.201 -1.13%
2025-06-16 0 26.70 26.70 26.75 26.35 27.00 1,027,300 27,299,920 26.574 25.62 25.62 25.67 25.28 25.91 1,070,706 25.497 0.56%
2025-06-13 0 26.55 26.35 26.55 25.75 26.85 1,026,880 26,857,450 26.154 25.47 25.28 25.47 24.71 25.76 1,070,269 25.094 -1.12%
2025-06-12 0 26.85 26.60 26.85 26.45 26.90 1,113,940 29,660,647 26.627 25.76 25.52 25.76 25.38 25.81 1,161,007 25.547 1.32%
2025-06-11 0 26.50 26.40 26.50 26.40 27.30 785,860 20,989,304 26.709 25.43 25.33 25.43 25.33 26.19 819,065 25.626 -0.19%
2025-06-10 0 26.55 26.55 26.65 26.15 27.40 809,200 21,659,630 26.767 25.47 25.47 25.57 25.09 26.29 843,391 25.682 -1.67%
2025-06-09 0 27.00 26.90 27.00 26.35 27.05 741,900 19,866,967 26.779 25.91 25.81 25.91 25.28 25.95 773,247 25.693 2.66%
2025-06-06 0 26.30 26.15 26.30 25.85 26.40 288,640 7,523,771 26.066 25.23 25.09 25.23 24.80 25.33 300,836 25.010 0.00%
2025-06-05 0 26.30 26.25 26.30 26.05 27.00 502,000 13,219,175 26.333 25.23 25.19 25.23 24.99 25.91 523,211 25.265 -1.31%
2025-06-04 0 26.65 26.65 26.70 26.50 27.25 536,900 14,404,830 26.830 25.57 25.57 25.62 25.43 26.15 559,586 25.742 -0.56%
2025-06-03 0 26.80 26.70 26.80 25.95 27.00 567,100 15,074,515 26.582 25.71 25.62 25.71 24.90 25.91 591,062 25.504 2.68%
2025-06-02 0 26.10 25.60 26.15 25.20 26.40 131,900 3,375,525 25.592 25.04 24.56 25.09 24.18 25.33 137,473 24.554 -1.14%
2025-05-30 0 26.40 26.25 26.40 26.15 27.65 466,700 12,385,037 26.538 25.33 25.19 25.33 25.09 26.53 486,419 25.462 -2.94%
2025-05-29 0 27.20 27.00 27.20 26.50 27.45 875,300 23,546,064 26.901 26.10 25.91 26.10 25.43 26.34 912,284 25.810 0.55%
2025-05-28 0 27.05 26.90 27.05 26.75 27.80 533,800 14,407,389 26.990 25.95 25.81 25.95 25.67 26.67 556,355 25.896 -1.28%
2025-05-27 0 27.40 27.40 27.45 27.25 28.15 897,962 24,761,674 27.575 26.29 26.29 26.34 26.15 27.01 935,903 26.458 0.55%
2025-05-26 0 27.25 27.25 27.30 26.75 28.00 1,062,700 28,998,400 27.288 26.15 26.15 26.19 25.67 26.86 1,107,602 26.181 0.93%
2025-05-23 0 27.00 27.00 27.20 26.30 28.05 1,645,140 44,793,118 27.228 25.91 25.91 26.10 25.23 26.91 1,714,652 26.124 2.08%
2025-05-22 0 26.45 26.25 26.45 25.90 27.45 1,958,500 52,385,205 26.748 25.38 25.19 25.38 24.85 26.34 2,041,252 25.663 2.72%
2025-05-21 0 25.75 25.70 25.75 25.15 26.25 839,800 21,598,260 25.718 24.71 24.66 24.71 24.13 25.19 875,284 24.676 0.98%
2025-05-20 0 25.50 25.45 25.50 24.60 26.05 2,348,460 60,049,673 25.570 24.47 24.42 24.47 23.60 24.99 2,447,689 24.533 5.81%
2025-05-19 0 24.10 24.10 24.20 23.45 24.20 287,520 6,864,270 23.874 23.12 23.12 23.22 22.50 23.22 299,669 22.906 2.77%
2025-05-16 0 23.45 23.45 23.50 23.15 23.55 114,100 2,667,194 23.376 22.50 22.50 22.55 22.21 22.60 118,921 22.428 0.43%
2025-05-15 0 23.35 23.35 23.45 23.20 23.90 369,600 8,707,636 23.560 22.40 22.40 22.50 22.26 22.93 385,217 22.605 -0.64%
2025-05-14 0 23.50 23.50 23.60 23.15 23.70 246,600 5,776,614 23.425 22.55 22.55 22.64 22.21 22.74 257,020 22.475 0.64%
2025-05-13 0 23.35 23.35 23.55 23.35 23.80 294,000 6,927,575 23.563 22.40 22.40 22.60 22.40 22.84 306,422 22.608 -1.48%
2025-05-12 0 23.70 23.70 23.80 22.80 23.85 602,160 13,988,229 23.230 22.74 22.74 22.84 21.88 22.88 627,603 22.288 1.72%
2025-05-09 0 23.30 23.30 23.35 23.25 23.70 620,100 14,569,929 23.496 22.36 22.36 22.40 22.31 22.74 646,301 22.544 -1.69%
2025-05-08 0 23.70 23.65 23.70 23.20 24.25 1,229,740 29,241,941 23.779 22.74 22.69 22.74 22.26 23.27 1,281,700 22.815 -5.20%
2025-05-07 0 25.00 24.95 25.00 24.95 25.50 285,380 7,202,878 25.240 23.99 23.94 23.99 23.94 24.47 297,438 24.216 -0.79%
2025-05-06 0 25.20 25.05 25.20 24.45 25.20 265,600 6,592,799 24.822 24.18 24.03 24.18 23.46 24.18 276,822 23.816 3.07%
2025-05-02 0 24.45 24.45 24.50 24.10 24.85 67,280 1,639,191 24.364 23.46 23.46 23.51 23.12 23.84 70,123 23.376 -0.41%
2025-04-30 0 24.55 24.50 24.55 24.20 24.65 117,180 2,873,855 24.525 23.55 23.51 23.55 23.22 23.65 122,131 23.531 0.41%
2025-04-29 0 24.45 24.20 24.45 23.95 24.70 197,740 4,804,553 24.297 23.46 23.22 23.46 22.98 23.70 206,095 23.312 1.24%
2025-04-28 0 24.15 24.10 24.15 23.80 24.55 221,020 5,297,420 23.968 23.17 23.12 23.17 22.84 23.55 230,359 22.996 -1.23%
2025-04-25 0 24.45 24.45 24.50 24.15 24.70 204,000 4,976,125 24.393 23.46 23.46 23.51 23.17 23.70 212,620 23.404 0.41%
2025-04-24 0 24.35 24.30 24.35 24.00 24.70 201,480 4,904,457 24.342 23.36 23.31 23.36 23.03 23.70 209,993 23.355 -0.61%
2025-04-23 0 24.50 24.40 24.50 24.40 24.85 159,840 3,920,176 24.526 23.51 23.41 23.51 23.41 23.84 166,594 23.531 1.03%
2025-04-22 0 24.25 24.25 24.30 23.65 24.35 240,900 5,799,760 24.075 23.27 23.27 23.31 22.69 23.36 251,079 23.099 0.62%
2025-04-17 0 24.10 24.10 24.20 23.80 24.25 139,600 3,353,070 24.019 23.12 23.12 23.22 22.84 23.27 145,498 23.045 0.21%
2025-04-16 0 24.05 24.05 24.15 24.00 25.45 174,900 4,259,455 24.354 23.08 23.08 23.17 23.03 24.42 182,290 23.366 -4.37%
2025-04-15 0 25.15 25.15 25.35 24.85 25.45 537,900 13,595,325 25.275 24.13 24.13 24.32 23.84 24.42 560,628 24.250 1.21%
2025-04-14 0 24.85 24.80 24.85 24.60 25.15 240,500 5,987,360 24.896 23.84 23.79 23.84 23.60 24.13 250,662 23.886 2.05%
2025-04-11 0 24.35 24.30 24.35 23.25 24.60 303,860 7,381,311 24.292 23.36 23.31 23.36 22.31 23.60 316,699 23.307 1.46%
2025-04-10 0 24.00 24.00 24.10 23.80 24.55 436,200 10,529,885 24.140 23.03 23.03 23.12 22.84 23.55 454,631 23.161 3.00%
2025-04-09 0 23.30 23.30 23.40 21.70 23.55 578,460 13,114,413 22.671 22.36 22.36 22.45 20.82 22.60 602,902 21.752 2.42%
2025-04-08 0 22.75 22.65 22.75 22.25 23.05 719,400 16,318,552 22.684 21.83 21.73 21.83 21.35 22.12 749,797 21.764 1.56%
2025-04-07 0 22.40 22.35 22.40 22.10 26.00 1,411,580 33,416,353 23.673 21.49 21.44 21.49 21.20 24.95 1,471,223 22.713 -18.25%
2025-04-03 0 27.40 27.40 27.45 26.95 27.60 267,900 7,306,188 27.272 26.29 26.29 26.34 25.86 26.48 279,220 26.166 -0.72%
2025-04-02 0 27.60 27.55 27.60 27.20 27.80 255,600 7,039,675 27.542 26.48 26.43 26.48 26.10 26.67 266,400 26.425 1.10%
2025-04-01 0 27.30 27.30 27.50 26.95 27.90 418,480 11,504,975 27.492 26.19 26.19 26.39 25.86 26.77 436,162 26.378 1.68%
2025-03-31 0 26.85 26.80 26.85 26.60 27.50 266,800 7,197,700 26.978 25.76 25.71 25.76 25.52 26.39 278,073 25.884 -2.89%
2025-03-28 0 27.65 27.65 27.70 27.45 28.25 411,400 11,468,250 27.876 26.53 26.53 26.58 26.34 27.10 428,783 26.746 -0.36%
2025-03-27 0 27.75 27.75 27.85 26.70 27.90 484,560 13,308,875 27.466 26.63 26.63 26.72 25.62 26.77 505,034 26.352 2.02%
2025-03-26 0 27.20 27.20 27.25 26.95 27.70 237,900 6,463,790 27.170 26.10 26.10 26.15 25.86 26.58 247,952 26.069 0.18%
2025-03-25 0 27.15 27.00 27.15 26.85 27.55 413,100 11,213,542 27.145 26.05 25.91 26.05 25.76 26.43 430,555 26.044 -1.09%
2025-03-24 0 27.45 27.35 27.45 27.05 27.95 385,800 10,549,945 27.346 26.34 26.24 26.34 25.95 26.82 402,101 26.237 -1.79%
2025-03-21 0 27.95 27.70 27.95 27.30 28.15 823,600 22,806,301 27.691 26.82 26.58 26.82 26.19 27.01 858,399 26.568 -0.36%
2025-03-20 0 28.05 28.00 28.05 28.00 29.05 681,540 19,405,706 28.473 26.91 26.86 26.91 26.86 27.87 710,337 27.319 -2.94%
2025-03-19 0 28.90 28.80 28.90 28.70 29.40 670,160 19,402,021 28.951 27.73 27.63 27.73 27.54 28.21 698,476 27.778 -0.34%
2025-03-18 0 29.00 28.95 29.00 28.60 29.40 1,527,000 44,190,935 28.940 27.82 27.78 27.82 27.44 28.21 1,591,520 27.766 0.35%
2025-03-17 0 28.90 28.90 28.95 28.70 34.35 9,595,140 298,531,444 31.113 27.73 27.73 27.78 27.54 32.96 10,000,561 29.851 1.76%
2025-03-14 0 28.40 28.35 28.40 26.90 28.40 782,860 21,767,836 27.806 27.25 27.20 27.25 25.81 27.25 815,938 26.678 6.17%
2025-03-13 0 26.75 26.75 26.95 26.40 27.55 195,100 5,231,111 26.813 25.67 25.67 25.86 25.33 26.43 203,344 25.725 0.00%
2025-03-12 0 26.75 26.75 26.90 26.55 27.75 403,500 10,879,697 26.963 25.67 25.67 25.81 25.47 26.63 420,549 25.870 -2.37%
2025-03-11 0 27.40 27.40 27.45 26.15 27.45 397,480 10,714,449 26.956 26.29 26.29 26.34 25.09 26.34 414,275 25.863 3.40%
2025-03-10 0 26.50 26.45 26.50 26.25 27.40 231,740 6,175,071 26.647 25.43 25.38 25.43 25.19 26.29 241,532 25.566 -1.67%
2025-03-07 0 26.95 26.90 26.95 26.85 27.35 236,700 6,410,750 27.084 25.86 25.81 25.86 25.76 26.24 246,701 25.986 -0.92%
2025-03-06 0 27.20 27.15 27.20 26.80 27.30 578,540 15,661,802 27.071 26.10 26.05 26.10 25.71 26.19 602,985 25.974 1.49%
2025-03-05 0 26.80 26.80 26.85 26.25 27.20 328,800 8,729,410 26.549 25.71 25.71 25.76 25.19 26.10 342,693 25.473 0.19%
2025-03-04 0 26.75 26.45 26.75 26.15 27.20 209,000 5,535,655 26.486 25.67 25.38 25.67 25.09 26.10 217,831 25.413 -0.56%
2025-03-03 0 26.90 26.65 26.90 26.55 27.75 574,040 15,566,855 27.118 25.81 25.57 25.81 25.47 26.63 598,295 26.019 0.00%
2025-02-28 0 26.90 26.90 26.95 26.50 28.80 1,163,400 31,754,537 27.295 25.81 25.81 25.86 25.43 27.63 1,212,557 26.188 -5.11%
2025-02-27 0 28.35 28.35 28.40 27.35 29.00 793,940 22,487,790 28.324 27.20 27.20 27.25 26.24 27.82 827,486 27.176 2.16%
2025-02-26 0 27.75 27.60 27.80 26.05 27.90 616,360 16,744,586 27.167 26.63 26.48 26.67 24.99 26.77 642,403 26.066 5.92%
2025-02-25 0 26.20 26.20 26.40 26.00 26.55 211,700 5,548,710 26.210 25.14 25.14 25.33 24.95 25.47 220,645 25.148 -2.78%
2025-02-24 0 26.95 26.65 26.95 26.35 27.20 258,240 6,878,494 26.636 25.86 25.57 25.86 25.28 26.10 269,151 25.556 0.94%
2025-02-21 0 26.70 26.70 26.80 26.30 27.20 349,320 9,343,506 26.748 25.62 25.62 25.71 25.23 26.10 364,080 25.663 1.52%
2025-02-20 0 26.30 26.25 26.45 25.70 27.05 408,040 10,784,609 26.430 25.23 25.19 25.38 24.66 25.95 425,281 25.359 1.35%
2025-02-19 0 25.95 25.85 25.95 25.35 26.20 504,100 12,987,447 25.764 24.90 24.80 24.90 24.32 25.14 525,400 24.719 -0.19%
2025-02-18 0 26.00 25.95 26.00 25.75 26.60 262,160 6,868,467 26.200 24.95 24.90 24.95 24.71 25.52 273,237 25.137 -0.57%
2025-02-17 0 26.15 26.15 26.20 25.80 27.60 327,740 8,629,137 26.329 25.09 25.09 25.14 24.75 26.48 341,588 25.262 -0.57%
2025-02-14 0 26.30 26.30 26.35 25.25 26.35 233,219 6,061,955 25.993 25.23 25.23 25.28 24.23 25.28 243,073 24.939 3.54%
2025-02-13 0 25.40 25.40 25.50 25.30 26.40 417,000 10,785,360 25.864 24.37 24.37 24.47 24.27 25.33 434,619 24.816 0.40%
2025-02-12 0 25.30 25.25 25.30 24.90 25.65 445,100 11,200,982 25.165 24.27 24.23 24.27 23.89 24.61 463,907 24.145 0.40%
2025-02-11 0 25.20 25.20 25.40 25.00 25.80 290,760 7,388,138 25.410 24.18 24.18 24.37 23.99 24.75 303,045 24.380 -2.33%
2025-02-10 0 25.80 25.60 25.80 25.35 26.15 181,100 4,678,105 25.832 24.75 24.56 24.75 24.32 25.09 188,752 24.784 0.98%
2025-02-07 0 25.55 25.40 25.55 25.15 25.75 329,560 8,387,413 25.450 24.51 24.37 24.51 24.13 24.71 343,485 24.419 0.39%
2025-02-06 0 25.45 25.35 25.45 24.55 25.45 179,120 4,528,389 25.281 24.42 24.32 24.42 23.55 24.42 186,688 24.256 3.46%
2025-02-05 0 24.60 24.60 24.85 24.45 25.25 138,540 3,413,922 24.642 23.60 23.60 23.84 23.46 24.23 144,394 23.643 0.41%
2025-02-04 0 24.50 24.45 24.50 24.05 24.75 41,780 1,015,635 24.309 23.51 23.46 23.51 23.08 23.75 43,545 23.324 1.45%
2025-02-03 0 24.15 24.15 24.50 23.55 24.90 61,300 1,474,025 24.046 23.17 23.17 23.51 22.60 23.89 63,890 23.071 -2.62%
2025-01-28 0 24.80 24.75 24.80 24.75 25.50 19,800 494,450 24.972 23.79 23.75 23.79 23.75 24.47 20,637 23.960 -2.75%
2025-01-27 0 25.50 25.30 25.50 25.20 25.65 94,300 2,397,290 25.422 24.47 24.27 24.47 24.18 24.61 98,284 24.391 2.20%
2025-01-24 0 24.95 24.80 24.95 24.55 25.15 106,100 2,636,670 24.851 23.94 23.79 23.94 23.55 24.13 110,583 23.843 1.42%
2025-01-23 0 24.60 24.60 24.75 24.40 25.30 63,700 1,580,245 24.808 23.60 23.60 23.75 23.41 24.27 66,392 23.802 -1.01%
2025-01-22 0 24.85 24.85 24.90 24.85 25.10 52,840 1,317,233 24.929 23.84 23.84 23.89 23.84 24.08 55,073 23.918 -1.78%
2025-01-21 0 25.30 25.20 25.30 25.05 25.50 48,700 1,229,223 25.241 24.27 24.18 24.27 24.03 24.47 50,758 24.217 0.40%
2025-01-20 0 25.20 25.15 25.20 25.15 25.95 109,900 2,806,665 25.538 24.18 24.13 24.18 24.13 24.90 114,544 24.503 -0.98%
2025-01-17 0 25.45 25.35 25.45 25.00 25.70 92,040 2,336,287 25.383 24.42 24.32 24.42 23.99 24.66 95,929 24.354 2.00%
2025-01-16 0 24.95 24.85 24.95 24.85 25.70 212,800 5,375,365 25.260 23.94 23.84 23.94 23.84 24.66 221,791 24.236 -0.60%
2025-01-15 0 25.10 24.90 25.10 24.70 25.30 116,520 2,926,598 25.117 24.08 23.89 24.08 23.70 24.27 121,443 24.098 0.40%
2025-01-14 0 25.00 24.80 25.00 24.05 25.20 195,800 4,852,347 24.782 23.99 23.79 23.99 23.08 24.18 204,073 23.777 3.73%
2025-01-13 0 24.10 23.95 24.15 23.80 24.40 269,740 6,478,867 24.019 23.12 22.98 23.17 22.84 23.41 281,137 23.045 -2.23%
2025-01-10 0 24.65 24.60 24.65 24.35 25.45 109,820 2,703,834 24.621 23.65 23.60 23.65 23.36 24.42 114,460 23.622 -1.40%
2025-01-09 0 25.00 24.90 25.00 24.70 25.60 220,120 5,504,521 25.007 23.99 23.89 23.99 23.70 24.56 229,421 23.993 -1.57%
2025-01-08 0 25.40 25.20 25.40 24.95 25.65 126,620 3,189,796 25.192 24.37 24.18 24.37 23.94 24.61 131,970 24.171 -1.17%
2025-01-07 0 25.70 25.40 25.70 25.10 25.70 90,400 2,284,785 25.274 24.66 24.37 24.66 24.08 24.66 94,220 24.250 1.18%
2025-01-06 0 25.40 25.30 25.40 25.25 25.90 121,600 3,103,605 25.523 24.37 24.27 24.37 24.23 24.85 126,738 24.488 -0.78%
2025-01-03 0 25.60 25.40 25.60 25.30 26.15 164,660 4,221,301 25.637 24.56 24.37 24.56 24.27 25.09 171,617 24.597 0.00%
2025-01-02 0 25.60 25.50 25.60 25.25 26.35 399,400 10,310,560 25.815 24.56 24.47 24.56 24.23 25.28 416,276 24.769 -3.94%
2024-12-31 0 26.65 26.40 26.65 26.35 27.10 83,700 2,222,790 26.557 25.57 25.33 25.57 25.28 26.00 87,237 25.480 -0.56%
2024-12-30 0 26.80 26.80 26.85 26.50 27.05 202,500 5,409,079 26.712 25.71 25.71 25.76 25.43 25.95 211,056 25.629 -0.37%
2024-12-27 0 26.90 26.70 26.90 26.60 27.00 192,420 5,152,436 26.777 25.81 25.62 25.81 25.52 25.91 200,550 25.691 -0.37%
2024-12-24 0 27.00 26.80 27.00 26.35 27.00 292,660 7,791,584 26.623 25.91 25.71 25.91 25.28 25.91 305,026 25.544 1.50%
2024-12-23 0 26.60 26.40 26.60 26.35 27.40 208,540 5,539,020 26.561 25.52 25.33 25.52 25.28 26.29 217,351 25.484 -0.37%
2024-12-20 0 26.70 26.70 26.90 26.65 27.15 234,700 6,305,562 26.867 25.62 25.62 25.81 25.57 26.05 244,617 25.777 -0.74%
2024-12-19 0 26.90 26.85 26.90 26.40 27.75 232,560 6,237,642 26.822 25.81 25.76 25.81 25.33 26.63 242,386 25.734 -1.47%
2024-12-18 0 27.30 27.20 27.30 26.50 27.60 231,480 6,260,855 27.047 26.19 26.10 26.19 25.43 26.48 241,261 25.951 1.68%
2024-12-17 0 26.85 26.85 27.10 26.75 27.65 206,500 5,601,155 27.124 25.76 25.76 26.00 25.67 26.53 215,225 26.025 -3.59%
2024-12-16 0 27.85 27.50 27.85 27.35 28.50 110,400 3,065,415 27.766 26.72 26.39 26.72 26.24 27.34 115,065 26.641 -2.28%
2024-12-13 0 28.50 28.30 28.50 27.90 28.60 202,960 5,749,006 28.326 27.34 27.15 27.34 26.77 27.44 211,536 27.177 0.35%
2024-12-12 0 28.40 28.35 28.40 27.90 28.75 344,530 9,735,012 28.256 27.25 27.20 27.25 26.77 27.58 359,087 27.110 1.25%
2024-12-11 0 28.05 28.00 28.05 27.85 28.80 242,120 6,862,558 28.344 26.91 26.86 26.91 26.72 27.63 252,350 27.195 1.81%
2024-12-10 0 27.55 27.50 27.55 27.50 29.20 218,400 6,160,790 28.209 26.43 26.39 26.43 26.39 28.02 227,628 27.065 -1.96%
2024-12-09 0 28.10 28.05 28.10 27.35 28.25 126,802 3,518,735 27.750 26.96 26.91 26.96 26.24 27.10 132,160 26.625 0.36%
2024-12-06 0 28.00 27.95 28.00 27.15 28.10 170,760 4,736,935 27.740 26.86 26.82 26.86 26.05 26.96 177,975 26.616 2.38%
2024-12-05 0 27.35 27.15 27.35 27.00 27.70 134,300 3,654,590 27.212 26.24 26.05 26.24 25.91 26.58 139,975 26.109 -1.26%
2024-12-04 0 27.70 27.70 27.75 27.55 27.95 48,400 1,344,098 27.771 26.58 26.58 26.63 26.43 26.82 50,445 26.645 -0.36%
2024-12-03 0 27.80 27.80 27.90 27.80 28.10 131,700 3,677,265 27.922 26.67 26.67 26.77 26.67 26.96 137,265 26.790 -0.36%
2024-12-02 0 27.90 27.80 27.90 27.60 28.00 150,600 4,186,680 27.800 26.77 26.67 26.77 26.48 26.86 156,963 26.673 0.36%
2024-11-29 0 27.80 27.80 28.00 27.65 28.45 136,020 3,817,284 28.064 26.67 26.67 26.86 26.53 27.30 141,767 26.926 0.54%
2024-11-28 0 27.65 27.50 27.65 27.40 28.40 68,000 1,884,820 27.718 26.53 26.39 26.53 26.29 27.25 70,873 26.594 -1.25%
2024-11-27 0 28.00 27.95 28.00 26.50 28.10 153,000 4,191,215 27.394 26.86 26.82 26.86 25.43 26.96 159,465 26.283 3.32%
2024-11-26 0 27.10 27.10 27.15 26.60 27.50 175,740 4,779,950 27.199 26.00 26.00 26.05 25.52 26.39 183,166 26.096 2.07%
2024-11-25 0 26.55 26.55 26.80 26.55 27.55 164,080 4,400,905 26.822 25.47 25.47 25.71 25.47 26.43 171,013 25.734 -1.67%
2024-11-22 0 27.00 27.00 27.15 26.85 28.35 345,440 9,483,227 27.453 25.91 25.91 26.05 25.76 27.20 360,036 26.340 -4.59%
2024-11-21 0 28.30 28.25 28.30 28.20 28.60 198,500 5,629,645 28.361 27.15 27.10 27.15 27.06 27.44 206,887 27.211 -1.39%
2024-11-20 0 28.70 28.70 28.75 28.50 29.15 206,260 5,936,060 28.780 27.54 27.54 27.58 27.34 27.97 214,975 27.613 0.35%
2024-11-19 0 28.60 28.55 28.60 28.40 28.95 116,180 3,318,356 28.562 27.44 27.39 27.44 27.25 27.78 121,089 27.404 0.00%
2024-11-18 0 28.60 28.35 28.60 28.25 29.90 447,220 12,812,625 28.650 27.44 27.20 27.44 27.10 28.69 466,116 27.488 -1.38%
2024-11-15 0 29.00 29.00 29.10 28.70 29.80 279,300 8,107,765 29.029 27.82 27.82 27.92 27.54 28.59 291,101 27.852 -1.36%
2024-11-14 0 29.40 29.40 29.65 29.40 30.75 298,900 8,931,840 29.882 28.21 28.21 28.45 28.21 29.50 311,529 28.671 -2.97%
2024-11-13 0 30.30 30.30 30.60 30.25 30.95 411,880 12,581,671 30.547 29.07 29.07 29.36 29.02 29.70 429,283 29.309 -2.73%
2024-11-12 0 31.15 30.80 31.25 30.55 32.65 581,220 18,208,160 31.328 29.89 29.55 29.98 29.31 31.33 605,778 30.057 -2.35%
2024-11-11 0 31.90 31.60 31.90 31.05 32.10 422,400 13,347,028 31.598 30.61 30.32 30.61 29.79 30.80 440,248 30.317 0.79%
2024-11-08 0 31.65 31.30 31.65 31.10 32.20 433,840 13,734,569 31.658 30.37 30.03 30.37 29.84 30.89 452,171 30.375 1.44%
2024-11-07 0 31.20 31.15 31.20 30.00 31.25 343,320 10,585,149 30.832 29.94 29.89 29.94 28.78 29.98 357,826 29.582 2.13%
2024-11-06 0 30.55 30.50 30.55 30.15 30.90 209,340 6,386,126 30.506 29.31 29.26 29.31 28.93 29.65 218,185 29.269 -0.49%
2024-11-05 0 30.70 30.65 30.70 30.10 30.75 292,600 8,932,147 30.527 29.46 29.41 29.46 28.88 29.50 304,963 29.289 0.33%
2024-11-04 0 30.60 30.50 30.60 30.30 30.65 219,700 6,700,475 30.498 29.36 29.26 29.36 29.07 29.41 228,983 29.262 0.49%
2024-11-01 0 30.45 30.30 30.45 30.00 30.70 364,460 11,069,042 30.371 29.22 29.07 29.22 28.78 29.46 379,859 29.140 1.50%
2024-10-31 0 30.00 30.00 30.05 30.00 30.60 639,100 19,366,644 30.303 28.78 28.78 28.83 28.78 29.36 666,104 29.075 -0.83%
2024-10-30 0 30.25 30.25 30.30 29.60 30.70 786,800 23,752,775 30.189 29.02 29.02 29.07 28.40 29.46 820,044 28.965 1.51%
2024-10-29 0 29.80 29.75 29.80 29.70 30.60 1,325,640 39,909,972 30.106 28.59 28.54 28.59 28.50 29.36 1,381,652 28.886 0.00%
2024-10-28 0 29.80 29.80 29.85 29.75 33.45 2,779,120 85,005,151 30.587 28.59 28.59 28.64 28.54 32.09 2,896,546 29.347 -12.09%
2024-10-25 0 33.90 33.75 33.90 33.65 34.25 121,460 4,124,506 33.958 32.53 32.38 32.53 32.29 32.86 126,592 32.581 0.44%
2024-10-24 0 33.75 33.55 33.75 33.35 34.00 71,800 2,411,025 33.580 32.38 32.19 32.38 32.00 32.62 74,834 32.218 -0.74%
2024-10-23 0 34.00 33.75 34.00 33.35 34.10 79,840 2,698,123 33.794 32.62 32.38 32.62 32.00 32.72 83,213 32.424 1.04%
2024-10-22 0 33.65 33.65 33.75 33.25 34.35 53,240 1,798,792 33.787 32.29 32.29 32.38 31.90 32.96 55,490 32.417 0.00%
2024-10-21 0 33.65 33.30 33.65 33.30 34.35 204,460 6,915,185 33.822 32.29 31.95 32.29 31.95 32.96 213,099 32.451 -0.88%
2024-10-18 0 33.95 33.90 33.95 32.60 34.70 207,100 7,022,039 33.907 32.57 32.53 32.57 31.28 33.29 215,851 32.532 4.95%
2024-10-17 0 32.35 32.35 32.80 32.20 34.80 109,540 3,658,499 33.399 31.04 31.04 31.47 30.89 33.39 114,168 32.045 -3.43%
2024-10-16 0 33.50 33.20 33.50 32.25 34.35 244,310 8,159,717 33.399 32.14 31.85 32.14 30.94 32.96 254,633 32.045 4.52%
2024-10-15 0 32.05 32.05 32.60 32.05 33.05 247,000 8,040,790 32.554 30.75 30.75 31.28 30.75 31.71 257,436 31.234 -2.14%
2024-10-14 0 32.75 32.75 32.85 31.70 33.85 182,720 5,912,178 32.357 31.42 31.42 31.52 30.41 32.48 190,440 31.045 -0.91%
2024-10-10 0 33.05 32.90 33.05 32.80 35.40 404,180 13,634,444 33.734 31.71 31.57 31.71 31.47 33.96 421,258 32.366 -1.64%
2024-10-09 0 33.60 33.55 33.65 33.10 37.75 620,980 21,531,131 34.673 32.24 32.19 32.29 31.76 36.22 647,218 33.267 -9.68%
2024-10-08 0 37.20 37.10 37.70 35.95 42.95 1,163,160 45,186,478 38.848 35.69 35.60 36.17 34.49 41.21 1,212,307 37.273 -10.25%
2024-10-07 0 41.45 41.45 41.55 39.15 41.55 711,720 29,193,630 41.018 39.77 39.77 39.87 37.56 39.87 741,792 39.356 7.38%
2024-10-04 0 38.60 38.45 38.80 35.95 38.95 284,820 10,849,175 38.091 37.04 36.89 37.23 34.49 37.37 296,854 36.547 7.37%
2024-10-03 0 35.95 35.55 35.95 35.00 37.25 176,100 6,300,582 35.778 34.49 34.11 34.49 33.58 35.74 183,541 34.328 -2.84%
2024-10-02 0 37.00 37.00 37.35 34.15 37.95 451,680 16,630,396 36.819 35.50 35.50 35.84 32.77 36.41 470,765 35.326 2.21%
2024-09-30 0 36.20 36.00 36.20 34.30 36.70 861,240 30,536,749 35.457 34.73 34.54 34.73 32.91 35.21 897,630 34.019 8.22%
2024-09-27 0 33.45 33.30 33.45 32.20 33.80 607,520 20,094,343 33.076 32.09 31.95 32.09 30.89 32.43 633,189 31.735 4.37%
2024-09-26 0 32.05 31.90 32.10 30.90 32.20 272,860 8,612,887 31.565 30.75 30.61 30.80 29.65 30.89 284,389 30.286 2.56%
2024-09-25 0 31.25 30.85 31.25 30.70 31.55 228,460 7,126,374 31.193 29.98 29.60 29.98 29.46 30.27 238,113 29.929 1.96%
2024-09-24 0 30.65 30.60 30.65 29.95 30.85 157,900 4,839,429 30.649 29.41 29.36 29.41 28.74 29.60 164,572 29.406 1.32%
2024-09-23 0 30.25 30.00 30.25 29.75 30.60 146,600 4,436,915 30.266 29.02 28.78 29.02 28.54 29.36 152,794 29.038 -0.82%
2024-09-20 0 30.50 30.35 30.50 30.00 30.55 102,200 3,096,450 30.298 29.26 29.12 29.26 28.78 29.31 106,518 29.070 1.63%
2024-09-19 0 30.45 30.30 30.45 29.90 30.45 71,500 2,160,865 30.222 28.79 28.65 28.79 28.27 28.79 75,610 28.579 1.50%
2024-09-17 0 30.00 30.00 30.05 29.85 30.05 10,900 326,660 29.969 28.37 28.37 28.42 28.23 28.42 11,527 28.340 0.00%
2024-09-16 0 30.00 30.00 30.15 29.95 30.50 34,700 1,042,740 30.050 28.37 28.37 28.51 28.32 28.84 36,695 28.417 -1.64%
2024-09-13 0 30.50 30.30 30.50 30.30 31.00 51,860 1,589,392 30.648 28.84 28.65 28.84 28.65 29.31 54,841 28.982 -0.97%
2024-09-12 0 30.80 30.80 30.95 30.55 31.15 62,500 1,930,088 30.881 29.13 29.13 29.27 28.89 29.46 66,093 29.203 0.00%
2024-09-11 0 30.80 30.60 30.80 30.00 31.10 55,400 1,698,839 30.665 29.13 28.94 29.13 28.37 29.41 58,585 28.998 0.33%
2024-09-10 0 30.70 30.50 30.70 29.85 30.70 119,500 3,614,195 30.244 29.03 28.84 29.03 28.23 29.03 126,370 28.600 0.66%
2024-09-09 0 30.50 30.35 30.50 30.25 31.35 467,800 14,293,567 30.555 28.84 28.70 28.84 28.61 29.65 494,693 28.894 -2.87%
2024-09-05 0 31.40 31.40 31.70 30.90 31.70 236,000 7,415,106 31.420 29.69 29.69 29.98 29.22 29.98 249,567 29.712 -0.63%
2024-09-04 0 31.60 31.60 31.85 31.25 31.95 82,680 2,619,369 31.681 29.88 29.88 30.12 29.55 30.21 87,433 29.959 -1.10%
2024-09-03 0 31.95 31.60 31.95 31.20 32.05 140,160 4,444,482 31.710 30.21 29.88 30.21 29.50 30.31 148,217 29.986 0.95%
2024-09-02 0 31.65 31.30 31.65 31.05 32.40 110,000 3,460,542 31.460 29.93 29.60 29.93 29.36 30.64 116,324 29.749 0.00%
2024-08-30 0 31.65 31.65 31.90 30.10 31.95 169,120 5,347,072 31.617 29.93 29.93 30.17 28.46 30.21 178,842 29.898 1.12%
2024-08-29 0 31.30 31.05 31.30 30.30 31.40 129,880 4,003,576 30.825 29.60 29.36 29.60 28.65 29.69 137,346 29.149 1.13%
2024-08-28 0 30.95 30.75 30.95 29.85 31.20 248,500 7,631,537 30.710 29.27 29.08 29.27 28.23 29.50 262,786 29.041 3.17%
2024-08-27 0 30.00 29.90 30.00 29.35 30.10 109,800 3,273,745 29.816 28.37 28.27 28.37 27.75 28.46 116,112 28.195 0.67%
2024-08-26 0 29.80 29.55 29.80 29.45 30.20 115,280 3,446,831 29.900 28.18 27.94 28.18 27.85 28.56 121,907 28.274 0.17%
2024-08-23 0 29.75 29.65 29.75 29.15 29.75 120,860 3,559,905 29.455 28.13 28.04 28.13 27.57 28.13 127,808 27.854 0.34%
2024-08-22 0 29.65 29.50 29.65 28.90 29.75 210,420 6,173,014 29.337 28.04 27.90 28.04 27.33 28.13 222,516 27.742 0.51%
2024-08-21 0 29.50 29.20 29.50 28.65 29.60 152,200 4,455,502 29.274 27.90 27.61 27.90 27.09 27.99 160,950 27.683 0.68%
2024-08-20 0 29.30 29.00 29.30 27.70 29.35 192,400 5,529,565 28.740 27.71 27.42 27.71 26.19 27.75 203,461 27.178 0.00%
2024-08-19 0 29.30 29.30 29.40 28.80 30.25 96,900 2,845,755 29.368 27.71 27.71 27.80 27.23 28.61 102,471 27.771 2.09%
2024-08-16 0 28.70 28.55 28.90 28.25 28.95 52,340 1,497,405 28.609 27.14 27.00 27.33 26.71 27.38 55,349 27.054 1.59%
2024-08-15 0 28.25 28.25 28.40 28.00 28.90 67,600 1,926,665 28.501 26.71 26.71 26.86 26.48 27.33 71,486 26.952 -0.53%
2024-08-14 0 28.40 28.25 28.40 28.15 29.20 77,200 2,191,645 28.389 26.86 26.71 26.86 26.62 27.61 81,638 26.846 -2.07%
2024-08-13 0 29.00 29.00 29.20 28.85 29.65 39,240 1,138,493 29.014 27.42 27.42 27.61 27.28 28.04 41,496 27.436 -0.51%
2024-08-12 0 29.15 29.15 29.70 29.15 29.80 35,200 1,035,589 29.420 27.57 27.57 28.09 27.57 28.18 37,224 27.821 -0.51%
2024-08-09 0 29.30 29.30 29.55 28.95 29.55 25,340 744,379 29.376 27.71 27.71 27.94 27.38 27.94 26,797 27.779 -0.34%
2024-08-08 0 29.40 28.95 29.55 28.95 29.65 14,200 414,915 29.219 27.80 27.38 27.94 27.38 28.04 15,016 27.631 0.68%
2024-08-07 0 29.20 29.15 29.45 28.55 29.60 123,160 3,560,846 28.912 27.61 27.57 27.85 27.00 27.99 130,240 27.341 0.17%
2024-08-06 0 29.15 29.15 29.35 28.65 29.60 24,500 712,170 29.068 27.57 27.57 27.75 27.09 27.99 25,908 27.488 1.57%
2024-08-05 0 28.70 28.70 28.75 28.30 29.70 56,820 1,630,593 28.698 27.14 27.14 27.19 26.76 28.09 60,086 27.137 -2.05%
2024-08-02 0 29.30 29.05 29.30 28.80 29.70 61,940 1,806,067 29.158 27.71 27.47 27.71 27.23 28.09 65,501 27.573 0.51%
2024-08-01 0 29.15 29.15 29.20 28.60 29.35 28,780 836,980 29.082 27.57 27.57 27.61 27.05 27.75 30,434 27.501 -0.17%
2024-07-31 0 29.20 29.20 29.45 28.00 29.45 41,700 1,208,753 28.987 27.61 27.61 27.85 26.48 27.85 44,097 27.411 2.82%
2024-07-30 0 28.40 28.40 28.45 28.05 28.70 40,141 1,131,621 28.191 26.86 26.86 26.90 26.53 27.14 42,449 26.659 -2.07%
2024-07-29 0 29.00 29.00 29.10 28.70 29.80 23,800 690,125 28.997 27.42 27.42 27.52 27.14 28.18 25,168 27.421 -1.02%
2024-07-26 0 29.30 29.30 29.55 28.80 30.00 78,400 2,313,589 29.510 27.71 27.71 27.94 27.23 28.37 82,907 27.906 -0.68%
2024-07-25 0 29.50 29.35 29.65 28.35 29.90 103,700 3,003,089 28.959 27.90 27.75 28.04 26.81 28.27 109,661 27.385 0.51%
2024-07-24 0 29.35 29.15 29.35 28.95 30.05 119,600 3,499,606 29.261 27.75 27.57 27.75 27.38 28.42 126,475 27.670 -4.08%
2024-07-23 0 30.60 30.25 30.60 30.20 32.40 89,140 2,736,516 30.699 28.94 28.61 28.94 28.56 30.64 94,264 29.030 -3.77%
2024-07-22 0 31.80 31.80 31.85 31.20 32.20 74,080 2,347,593 31.690 30.07 30.07 30.12 29.50 30.45 78,339 29.967 -0.93%
2024-07-19 0 32.10 31.70 32.05 31.70 32.40 41,660 1,333,890 32.019 30.35 29.98 30.31 29.98 30.64 44,055 30.278 0.16%
2024-07-18 0 32.05 32.00 32.50 32.00 32.60 22,860 735,225 32.162 30.31 30.26 30.73 30.26 30.83 24,174 30.414 -0.93%
2024-07-17 0 32.35 31.65 32.35 31.50 32.35 67,000 2,133,460 31.843 30.59 29.93 30.59 29.79 30.59 70,852 30.112 0.94%
2024-07-16 0 32.05 32.00 32.45 31.90 32.80 158,800 5,178,265 32.609 30.31 30.26 30.69 30.17 31.02 167,929 30.836 -2.29%
2024-07-15 0 32.80 32.50 32.80 31.80 33.05 40,700 1,318,065 32.385 31.02 30.73 31.02 30.07 31.25 43,040 30.624 -0.61%
2024-07-12 0 33.00 33.00 33.30 32.95 33.90 88,700 2,955,640 33.322 31.21 31.21 31.49 31.16 32.06 93,799 31.510 0.46%
2024-07-11 0 32.85 32.85 32.95 32.55 33.25 94,900 3,136,405 33.050 31.06 31.06 31.16 30.78 31.44 100,356 31.253 0.61%
2024-07-10 0 32.65 32.55 32.70 32.30 33.35 70,100 2,295,940 32.752 30.88 30.78 30.92 30.54 31.54 74,130 30.972 -0.61%
2024-07-09 0 32.85 32.85 33.15 32.50 33.15 94,300 3,099,577 32.869 31.06 31.06 31.35 30.73 31.35 99,721 31.082 -0.45%
2024-07-08 0 33.00 32.80 33.00 32.10 33.05 58,000 1,897,210 32.711 31.21 31.02 31.21 30.35 31.25 61,334 30.932 0.46%
2024-07-05 0 32.85 32.50 32.85 31.60 32.85 90,300 2,909,030 32.215 31.06 30.73 31.06 29.88 31.06 95,491 30.464 2.34%
2024-07-04 0 32.10 32.05 32.10 31.55 32.80 127,600 4,106,395 32.182 30.35 30.31 30.35 29.83 31.02 134,935 30.432 -1.23%
2024-07-03 0 32.50 32.05 32.50 31.70 32.70 125,200 4,034,880 32.228 30.73 30.31 30.73 29.98 30.92 132,397 30.476 1.25%
2024-07-02 0 32.10 32.05 32.15 31.60 32.95 95,700 3,069,045 32.069 30.35 30.31 30.40 29.88 31.16 101,202 30.326 0.94%
2024-06-28 0 31.80 31.80 31.85 31.30 34.75 488,100 16,093,595 32.972 30.07 30.07 30.12 29.60 32.86 516,159 31.179 1.76%
2024-06-27 0 31.25 31.10 31.25 30.55 31.70 132,220 4,119,137 31.154 29.55 29.41 29.55 28.89 29.98 139,821 29.460 0.48%
2024-06-26 0 31.10 30.90 31.10 29.60 31.05 77,400 2,365,355 30.560 29.41 29.22 29.41 27.99 29.36 81,850 28.899 2.98%
2024-06-25 0 30.20 30.20 30.30 29.25 30.20 78,700 2,331,335 29.623 28.56 28.56 28.65 27.66 28.56 83,224 28.013 3.25%
2024-06-24 0 29.25 29.25 29.30 29.25 30.85 247,300 7,358,960 29.757 27.66 27.66 27.71 27.66 29.17 261,517 28.140 -3.31%
2024-06-21 0 30.25 30.20 30.25 30.25 31.05 312,000 9,459,305 30.318 28.61 28.56 28.61 28.61 29.36 329,936 28.670 -1.31%
2024-06-20 0 30.65 30.50 30.65 30.15 32.50 196,000 6,041,815 30.826 28.98 28.84 28.98 28.51 30.73 207,267 29.150 -3.46%
2024-06-19 0 31.75 31.70 31.95 31.10 31.95 124,000 3,899,800 31.450 30.02 29.98 30.21 29.41 30.21 131,128 29.740 0.79%
2024-06-18 0 31.50 31.50 31.80 31.25 32.20 52,600 1,661,725 31.592 29.79 29.79 30.07 29.55 30.45 55,624 29.874 -2.17%
2024-06-17 0 32.20 32.20 32.30 31.05 33.05 250,000 8,115,155 32.461 30.45 30.45 30.54 29.36 31.25 264,372 30.696 2.55%
2024-06-14 0 31.40 31.00 31.40 29.70 31.40 211,800 6,538,630 30.872 29.69 29.31 29.69 28.09 29.69 223,976 29.193 5.37%
2024-06-13 0 29.80 29.65 29.80 29.40 29.95 36,600 1,083,950 29.616 28.18 28.04 28.18 27.80 28.32 38,704 28.006 -0.33%
2024-06-12 0 29.90 29.90 29.95 29.05 30.20 54,440 1,613,989 29.647 28.27 28.27 28.32 27.47 28.56 57,570 28.035 0.00%
2024-06-11 0 29.90 29.50 29.95 29.45 30.95 116,080 3,455,426 29.768 28.27 27.90 28.32 27.85 29.27 122,753 28.149 -1.81%
2024-06-07 0 30.45 30.45 30.60 30.10 30.95 42,980 1,307,336 30.417 28.79 28.79 28.94 28.46 29.27 45,451 28.764 1.33%
2024-06-06 0 30.05 30.05 30.10 29.90 31.85 108,880 3,317,862 30.473 28.42 28.42 28.46 28.27 30.12 115,139 28.816 1.49%
2024-06-05 0 42.55 42.55 42.95 42.50 43.30 50,800 2,180,674 42.927 28.00 28.00 28.26 27.97 28.49 77,201 28.247 -1.28%
2024-06-04 0 43.10 43.00 43.10 42.30 43.55 129,100 5,540,515 42.917 28.36 28.29 28.36 27.83 28.66 196,194 28.240 1.29%
2024-06-03 0 42.55 42.40 42.75 42.10 43.10 94,500 4,020,465 42.545 28.00 27.90 28.13 27.70 28.36 143,612 27.995 0.00%
2024-05-31 0 42.55 42.55 42.60 42.35 43.45 270,200 11,629,170 43.039 28.00 28.00 28.03 27.87 28.59 410,625 28.321 2.28%
2024-05-30 0 41.60 41.60 42.10 41.05 42.20 119,800 4,982,535 41.590 27.37 27.37 27.70 27.01 27.77 182,061 27.367 0.24%
2024-05-29 0 41.50 41.15 41.50 40.90 41.90 54,300 2,243,545 41.318 27.31 27.08 27.31 26.91 27.57 82,520 27.188 0.24%
2024-05-28 0 41.40 41.40 41.60 40.80 41.65 52,200 2,152,405 41.234 27.24 27.24 27.37 26.85 27.41 79,329 27.133 -0.12%
2024-05-27 0 41.45 41.20 41.45 40.40 41.90 55,400 2,272,670 41.023 27.28 27.11 27.28 26.58 27.57 84,192 26.994 0.12%
2024-05-24 0 41.40 41.40 41.65 40.85 42.30 223,800 9,239,260 41.284 27.24 27.24 27.41 26.88 27.83 340,110 27.165 -1.43%
2024-05-23 0 42.00 41.70 42.05 41.60 42.70 74,000 3,110,205 42.030 27.64 27.44 27.67 27.37 28.10 112,458 27.657 -2.78%
2024-05-22 0 43.20 43.20 43.25 42.50 46.00 245,900 10,752,870 43.729 28.43 28.43 28.46 27.97 30.27 373,696 28.774 1.41%
2024-05-21 0 42.60 42.05 42.60 41.00 43.45 100,460 4,221,838 42.025 28.03 27.67 28.03 26.98 28.59 152,670 27.653 0.83%
2024-05-20 0 42.25 42.25 42.45 42.20 43.50 104,500 4,462,400 42.702 27.80 27.80 27.93 27.77 28.62 158,809 28.099 0.72%
2024-05-17 0 41.95 41.65 41.95 41.60 42.80 63,900 2,689,375 42.087 27.60 27.41 27.60 27.37 28.16 97,109 27.694 -0.36%
2024-05-16 0 42.10 42.10 42.45 41.90 43.00 92,500 3,928,685 42.472 27.70 27.70 27.93 27.57 28.29 140,573 27.948 -0.47%
2024-05-14 0 42.30 42.15 42.30 41.95 42.75 100,800 4,259,620 42.258 27.83 27.74 27.83 27.60 28.13 153,186 27.807 0.12%
2024-05-13 0 42.25 42.15 42.35 41.85 42.50 67,800 2,868,065 42.302 27.80 27.74 27.87 27.54 27.97 103,036 27.836 -0.12%
2024-05-10 0 42.30 42.00 42.35 41.90 42.80 143,300 6,037,335 42.131 27.83 27.64 27.87 27.57 28.16 217,774 27.723 -0.94%
2024-05-09 0 42.70 42.60 42.70 42.10 42.80 56,000 2,379,295 42.487 28.10 28.03 28.10 27.70 28.16 85,104 27.958 2.52%
2024-05-08 0 41.65 41.65 42.10 41.60 42.85 123,300 5,185,455 42.056 27.41 27.41 27.70 27.37 28.20 187,380 27.674 -1.42%
2024-05-07 0 42.25 42.15 42.45 42.10 42.90 60,500 2,567,635 42.440 27.80 27.74 27.93 27.70 28.23 91,942 27.927 -0.82%
2024-05-06 0 42.60 42.60 42.80 42.00 43.00 69,500 2,949,997 42.446 28.03 28.03 28.16 27.64 28.29 105,620 27.930 0.59%
2024-05-03 0 42.35 42.10 42.35 41.80 42.40 57,600 2,421,160 42.034 27.87 27.70 27.87 27.51 27.90 87,535 27.659 0.83%
2024-05-02 0 42.00 41.85 42.00 40.45 42.00 38,700 1,609,826 41.598 27.64 27.54 27.64 26.62 27.64 58,813 27.372 2.69%
2024-04-30 0 40.90 40.60 40.90 40.55 41.90 150,200 6,200,772 41.283 26.91 26.72 26.91 26.68 27.57 228,260 27.165 -1.56%
2024-04-29 0 41.55 41.30 41.60 40.30 41.90 104,600 4,302,173 41.130 27.34 27.18 27.37 26.52 27.57 158,961 27.064 1.47%
2024-04-26 0 40.95 40.60 40.95 40.15 42.00 80,100 3,283,402 40.991 26.95 26.72 26.95 26.42 27.64 121,728 26.973 1.99%
2024-04-25 0 40.15 40.15 40.50 39.25 40.25 85,500 3,410,500 39.889 26.42 26.42 26.65 25.83 26.49 129,935 26.248 0.63%
2024-04-24 0 39.90 39.35 39.90 37.80 40.00 132,700 5,187,935 39.095 26.26 25.89 26.26 24.87 26.32 201,665 25.726 4.18%
2024-04-23 0 38.30 38.30 38.35 37.75 38.80 84,200 3,214,187 38.173 25.20 25.20 25.24 24.84 25.53 127,959 25.119 0.79%
2024-04-22 0 38.00 37.75 38.00 37.20 38.45 51,500 1,949,165 37.848 25.00 24.84 25.00 24.48 25.30 78,265 24.905 1.60%
2024-04-19 0 37.40 37.10 37.40 36.75 38.20 192,400 7,170,350 37.268 24.61 24.41 24.61 24.18 25.14 292,391 24.523 -3.86%
2024-04-18 0 38.90 38.65 38.90 37.45 39.35 99,900 3,865,380 38.693 25.60 25.43 25.60 24.64 25.89 151,819 25.461 1.97%
2024-04-17 0 38.15 38.15 38.40 37.30 39.00 288,300 10,951,190 37.985 25.10 25.10 25.27 24.54 25.66 438,131 24.995 1.19%
2024-04-16 0 37.70 37.70 37.80 37.15 39.00 192,800 7,239,525 37.549 24.81 24.81 24.87 24.45 25.66 292,999 24.708 -1.57%
2024-04-15 0 38.30 38.30 38.45 38.00 39.05 140,000 5,385,472 38.468 25.20 25.20 25.30 25.00 25.70 212,759 25.313 -1.29%
2024-04-12 0 38.80 38.80 39.10 38.75 40.35 111,100 4,359,352 39.238 25.53 25.53 25.73 25.50 26.55 168,839 25.820 -2.02%
2024-04-11 0 39.60 39.60 39.65 39.40 40.40 46,800 1,873,234 40.026 26.06 26.06 26.09 25.93 26.58 71,122 26.338 -1.00%
2024-04-10 0 40.00 40.00 40.45 39.60 40.75 101,300 4,080,770 40.284 26.32 26.32 26.62 26.06 26.81 153,946 26.508 -0.50%
2024-04-09 0 40.20 40.00 40.20 38.50 40.70 115,900 4,607,195 39.752 26.45 26.32 26.45 25.33 26.78 176,134 26.157 3.21%
2024-04-08 0 38.95 38.95 39.00 37.70 39.25 171,400 6,634,935 38.710 25.63 25.63 25.66 24.81 25.83 260,478 25.472 2.64%
2024-04-05 0 37.95 37.85 37.95 36.90 39.45 100,900 3,780,465 37.467 24.97 24.91 24.97 24.28 25.96 153,338 24.654 -3.68%
2024-04-03 0 39.40 38.95 39.40 38.55 39.55 80,300 3,131,730 39.000 25.93 25.63 25.93 25.37 26.02 122,032 25.663 -0.25%
2024-04-02 0 39.50 39.40 39.50 39.40 40.10 83,000 3,295,122 39.700 25.99 25.93 25.99 25.93 26.39 126,136 26.124 -1.25%
2024-03-28 0 40.00 40.00 40.05 39.60 40.30 118,100 4,723,705 39.998 26.32 26.32 26.35 26.06 26.52 179,477 26.319 1.27%
2024-03-27 0 39.50 39.20 39.50 38.75 40.15 128,800 5,055,734 39.253 25.99 25.79 25.99 25.50 26.42 195,738 25.829 0.89%
2024-03-26 0 39.15 39.15 39.25 39.10 40.15 380,500 15,068,270 39.601 25.76 25.76 25.83 25.73 26.42 578,248 26.058 -2.49%
2024-03-25 0 40.15 39.80 40.15 39.80 42.00 105,900 4,304,210 40.644 26.42 26.19 26.42 26.19 27.64 160,937 26.745 -2.19%
2024-03-22 0 41.05 41.00 41.05 40.50 41.65 114,700 4,694,195 40.926 27.01 26.98 27.01 26.65 27.41 174,310 26.930 -1.91%
2024-03-21 0 41.85 41.70 41.85 41.60 42.60 97,700 4,116,010 42.129 27.54 27.44 27.54 27.37 28.03 148,475 27.722 -1.06%
2024-03-20 0 42.30 42.30 42.40 41.00 43.00 139,700 5,912,300 42.321 27.83 27.83 27.90 26.98 28.29 212,303 27.848 1.93%
2024-03-19 0 41.50 41.50 41.55 41.05 42.20 89,800 3,734,920 41.592 27.31 27.31 27.34 27.01 27.77 136,470 27.368 -1.19%
2024-03-18 0 42.00 42.00 42.40 40.50 42.50 130,700 5,434,042 41.576 27.64 27.64 27.90 26.65 27.97 198,626 27.358 2.94%
2024-03-15 0 40.80 40.75 40.80 40.25 41.25 58,700 2,388,215 40.685 26.85 26.81 26.85 26.49 27.14 89,207 26.772 -1.09%
2024-03-14 0 41.25 41.25 41.65 41.00 43.40 144,300 6,021,655 41.730 27.14 27.14 27.41 26.98 28.56 219,294 27.459 -2.94%
2024-03-13 0 42.50 42.50 42.90 40.05 43.30 519,600 21,590,616 41.552 27.97 27.97 28.23 26.35 28.49 789,639 27.342 6.12%
2024-03-12 0 40.05 39.85 40.05 39.50 40.70 227,100 9,088,114 40.018 26.35 26.22 26.35 25.99 26.78 345,125 26.333 1.78%
2024-03-11 0 39.35 39.20 39.35 38.90 40.35 372,000 14,762,625 39.685 25.89 25.79 25.89 25.60 26.55 565,331 26.113 4.93%
2024-03-08 0 37.50 37.50 37.55 36.30 37.85 90,600 3,369,455 37.191 24.68 24.68 24.71 23.89 24.91 137,685 24.472 3.73%
2024-03-07 0 36.15 36.05 36.15 35.90 38.10 228,500 8,358,315 36.579 23.79 23.72 23.79 23.62 25.07 347,253 24.070 -4.24%
2024-03-06 0 37.75 37.70 38.30 37.05 38.45 98,200 3,715,935 37.841 24.84 24.81 25.20 24.38 25.30 149,235 24.900 2.30%
2024-03-05 0 36.90 36.85 37.35 36.85 37.55 69,900 2,588,595 37.033 24.28 24.25 24.58 24.25 24.71 106,227 24.368 -2.12%
2024-03-04 0 37.70 37.50 37.75 36.45 37.70 74,300 2,764,160 37.203 24.81 24.68 24.84 23.98 24.81 112,914 24.480 2.45%
2024-03-01 0 36.80 36.80 36.95 36.50 37.00 54,920 2,017,443 36.734 24.22 24.22 24.31 24.02 24.35 83,462 24.172 0.41%
2024-02-29 0 36.65 36.65 37.10 36.00 37.25 91,100 3,358,730 36.869 24.12 24.12 24.41 23.69 24.51 138,445 24.260 1.24%
2024-02-28 0 36.20 36.20 36.35 35.80 37.80 66,800 2,471,060 36.992 23.82 23.82 23.92 23.56 24.87 101,516 24.341 -3.21%
2024-02-27 0 37.40 37.40 37.45 36.45 37.50 100,000 3,705,980 37.060 24.61 24.61 24.64 23.98 24.68 151,971 24.386 1.49%
2024-02-26 0 36.85 36.80 37.15 36.65 37.85 146,700 5,467,225 37.268 24.25 24.22 24.45 24.12 24.91 222,941 24.523 1.10%
2024-02-23 0 36.45 36.40 36.45 36.05 37.00 90,100 3,285,025 36.460 23.98 23.95 23.98 23.72 24.35 136,926 23.991 -0.95%
2024-02-22 0 36.80 36.60 36.80 35.65 37.00 85,300 3,114,240 36.509 24.22 24.08 24.22 23.46 24.35 129,631 24.024 -0.41%
2024-02-21 0 36.95 36.75 36.95 35.70 37.10 142,700 5,196,445 36.415 24.31 24.18 24.31 23.49 24.41 216,862 23.962 3.79%
2024-02-20 0 35.60 35.60 36.35 34.35 36.45 145,300 5,181,927 35.664 23.43 23.43 23.92 22.60 23.98 220,813 23.467 1.71%
2024-02-19 0 35.00 34.60 35.00 33.85 35.10 142,800 4,944,195 34.623 23.03 22.77 23.03 22.27 23.10 217,014 22.783 -1.41%
2024-02-16 0 35.50 34.80 35.50 34.50 35.50 7,100 250,430 35.272 23.36 22.90 23.36 22.70 23.36 10,790 23.210 3.05%
2024-02-15 0 34.45 34.35 34.85 33.40 35.05 11,800 407,600 34.542 22.67 22.60 22.93 21.98 23.06 17,933 22.730 0.29%
2024-02-14 0 34.35 33.70 34.35 31.30 34.40 19,700 660,412 33.524 22.60 22.18 22.60 20.60 22.64 29,938 22.059 -0.15%
2024-02-09 0 34.40 34.40 34.65 33.00 35.60 14,200 479,285 33.753 22.64 22.64 22.80 21.71 23.43 21,580 22.210 -0.15%
2024-02-08 0 34.45 34.40 34.45 34.10 35.60 81,300 2,829,925 34.808 22.67 22.64 22.67 22.44 23.43 123,552 22.905 2.23%
2024-02-07 0 33.70 33.65 33.70 32.90 35.65 361,700 12,346,015 34.133 22.18 22.14 22.18 21.65 23.46 549,678 22.460 0.00%
2024-02-06 0 33.70 33.40 33.70 31.15 33.90 126,600 4,174,580 32.975 22.18 21.98 22.18 20.50 22.31 192,395 21.698 7.32%
2024-02-05 0 31.40 31.20 31.40 30.40 32.65 247,600 7,752,355 31.310 20.66 20.53 20.66 20.00 21.48 376,279 20.603 -3.38%
2024-02-02 0 32.50 32.25 32.50 31.80 34.20 126,500 4,146,450 32.778 21.39 21.22 21.39 20.93 22.50 192,243 21.569 -2.40%
2024-02-01 0 33.30 32.95 33.30 32.20 33.95 96,300 3,201,617 33.246 21.91 21.68 21.91 21.19 22.34 146,348 21.877 2.78%
2024-01-31 0 32.40 32.00 32.40 31.45 34.20 563,800 18,192,890 32.268 21.32 21.06 21.32 20.69 22.50 856,810 21.233 -6.49%
2024-01-30 0 34.65 34.65 34.80 34.10 37.00 310,600 10,914,015 35.139 22.80 22.80 22.90 22.44 24.35 472,021 23.122 -5.84%
2024-01-29 0 36.80 36.80 37.00 35.15 37.05 52,000 1,868,685 35.936 24.22 24.22 24.35 23.13 24.38 79,025 23.647 1.94%
2024-01-26 0 36.10 36.10 36.60 35.70 38.40 59,900 2,201,875 36.759 23.75 23.75 24.08 23.49 25.27 91,030 24.188 -4.12%
2024-01-25 0 37.65 37.65 38.05 36.80 38.55 32,500 1,221,820 37.595 24.77 24.77 25.04 24.22 25.37 49,390 24.738 1.35%
2024-01-24 0 37.15 37.15 37.95 36.15 38.50 60,300 2,247,235 37.268 24.45 24.45 24.97 23.79 25.33 91,638 24.523 0.41%
2024-01-23 0 37.00 36.65 37.00 34.05 37.00 62,500 2,280,290 36.485 24.35 24.12 24.35 22.41 24.35 94,982 24.008 4.08%
2024-01-22 0 35.55 35.05 35.65 34.50 37.20 198,200 7,045,905 35.550 23.39 23.06 23.46 22.70 24.48 301,206 23.392 -4.44%
2024-01-19 0 37.20 37.20 37.30 36.40 37.55 82,700 3,053,560 36.923 24.48 24.48 24.54 23.95 24.71 125,680 24.296 -2.11%
2024-01-18 0 38.00 37.50 38.10 36.50 38.00 120,900 4,510,670 37.309 25.00 24.68 25.07 24.02 25.00 183,732 24.550 0.00%
2024-01-17 0 38.00 37.70 38.05 37.30 39.50 139,300 5,314,620 38.152 25.00 24.81 25.04 24.54 25.99 211,695 25.105 -4.28%
2024-01-16 0 39.70 39.50 39.70 38.85 39.95 108,700 4,302,895 39.585 26.12 25.99 26.12 25.56 26.29 165,192 26.048 -0.38%
2024-01-15 0 39.85 39.50 39.85 39.05 40.00 55,200 2,184,225 39.569 26.22 25.99 26.22 25.70 26.32 83,888 26.037 -0.38%
2024-01-12 0 40.00 39.90 40.00 38.50 40.40 90,000 3,582,140 39.802 26.32 26.26 26.32 25.33 26.58 136,774 26.190 2.70%
2024-01-11 0 38.95 38.95 39.25 38.40 39.95 55,700 2,181,495 39.165 25.63 25.63 25.83 25.27 26.29 84,648 25.771 -0.26%
2024-01-10 0 39.05 39.00 39.05 38.10 39.85 77,200 3,009,770 38.987 25.70 25.66 25.70 25.07 26.22 117,321 25.654 1.43%
2024-01-09 0 38.50 38.10 38.50 37.60 38.80 93,000 3,556,518 38.242 25.33 25.07 25.33 24.74 25.53 141,333 25.164 1.99%
2024-01-08 0 37.75 37.75 37.90 37.30 38.35 61,700 2,333,025 37.812 24.84 24.84 24.94 24.54 25.24 93,766 24.881 -1.69%
2024-01-05 0 38.40 38.20 38.40 37.80 38.70 38,220 1,465,903 38.354 25.27 25.14 25.27 24.87 25.47 58,083 25.238 -0.26%
2024-01-04 0 38.50 38.50 38.60 37.55 39.15 89,100 3,413,630 38.312 25.33 25.33 25.40 24.71 25.76 135,406 25.210 -0.26%
2024-01-03 0 38.60 38.30 38.60 37.50 38.60 168,656 6,408,715 37.999 25.40 25.20 25.40 24.68 25.40 256,308 25.004 1.45%
2024-01-02 0 38.05 38.05 38.45 38.05 40.50 176,300 6,795,415 38.545 25.04 25.04 25.30 25.04 26.65 267,924 25.363 -5.58%
2023-12-29 0 40.30 40.00 40.30 39.70 40.95 110,500 4,444,605 40.223 26.52 26.32 26.52 26.12 26.95 167,928 26.467 2.15%
2023-12-28 0 39.45 39.45 40.20 38.30 40.40 86,400 3,422,827 39.616 25.96 25.96 26.45 25.20 26.58 131,303 26.068 0.77%
2023-12-27 0 39.15 39.10 39.50 36.75 39.65 231,200 8,782,987 37.989 25.76 25.73 25.99 24.18 26.09 351,356 24.997 4.68%
2023-12-22 0 37.40 37.40 37.70 37.30 38.65 186,400 7,044,650 37.793 24.61 24.61 24.81 24.54 25.43 283,273 24.869 -4.96%
2023-12-21 0 39.35 38.75 39.40 37.15 39.50 91,244 3,486,954 38.216 25.89 25.50 25.93 24.45 25.99 138,664 25.147 1.16%
2023-12-20 0 38.90 38.80 38.90 38.70 41.80 210,200 8,200,970 39.015 25.60 25.53 25.60 25.47 27.51 319,442 25.673 -2.51%
2023-12-19 0 39.90 39.90 40.00 39.25 40.10 38,900 1,544,230 39.697 26.26 26.26 26.32 25.83 26.39 59,117 26.122 -0.25%
2023-12-18 0 40.00 40.00 40.15 39.80 40.85 109,000 4,393,315 40.306 26.32 26.32 26.42 26.19 26.88 165,648 26.522 -2.08%
2023-12-15 0 40.85 40.55 40.85 40.40 41.70 89,800 3,669,595 40.864 26.88 26.68 26.88 26.58 27.44 136,470 26.889 -0.24%
2023-12-14 0 40.95 40.35 40.95 40.25 41.75 66,400 2,701,930 40.692 26.95 26.55 26.95 26.49 27.47 100,908 26.776 0.49%
2023-12-13 0 40.75 40.75 40.80 40.45 41.55 45,600 1,860,846 40.808 26.81 26.81 26.85 26.62 27.34 69,299 26.853 -0.61%
2023-12-12 0 41.00 41.00 41.10 40.25 41.70 71,600 2,907,970 40.614 26.98 26.98 27.04 26.49 27.44 108,811 26.725 -1.56%
2023-12-11 0 41.65 41.20 41.65 40.40 41.70 71,900 2,959,465 41.161 27.41 27.11 27.41 26.58 27.44 109,267 27.085 -0.36%
2023-12-08 0 41.80 41.80 41.85 40.25 41.80 130,400 5,389,350 41.329 27.51 27.51 27.54 26.49 27.51 198,170 27.196 2.58%
2023-12-07 0 40.75 40.70 40.80 40.50 41.75 82,400 3,354,785 40.713 26.81 26.78 26.85 26.65 27.47 125,224 26.790 -1.69%
2023-12-06 0 41.45 41.40 41.45 40.60 42.00 160,100 6,631,350 41.420 27.28 27.24 27.28 26.72 27.64 243,305 27.255 -0.84%
2023-12-05 0 41.80 41.20 41.80 41.00 42.65 234,600 9,719,492 41.430 27.51 27.11 27.51 26.98 28.06 356,523 27.262 -2.22%
2023-12-04 0 42.75 42.10 42.75 41.70 43.65 140,500 5,952,890 42.369 28.13 27.70 28.13 27.44 28.72 213,519 27.880 -0.81%
2023-12-01 0 43.10 42.80 43.20 42.05 43.25 68,000 2,911,375 42.814 28.36 28.16 28.43 27.67 28.46 103,340 28.173 0.82%
2023-11-30 0 42.75 42.35 42.75 41.15 42.90 188,956 7,936,914 42.004 28.13 27.87 28.13 27.08 28.23 287,158 27.640 1.06%
2023-11-29 0 42.30 42.30 42.50 42.10 43.60 91,500 3,911,795 42.752 27.83 27.83 27.97 27.70 28.69 139,053 28.132 -4.08%
2023-11-28 0 44.10 44.00 44.30 42.80 44.60 63,400 2,772,081 43.724 29.02 28.95 29.15 28.16 29.35 96,349 28.771 1.97%
2023-11-27 0 43.25 43.25 43.60 43.25 45.55 98,300 4,351,600 44.269 28.46 28.46 28.69 28.46 29.97 149,387 29.130 -1.70%
2023-11-24 0 44.00 44.00 44.20 43.85 45.00 94,200 4,171,302 44.281 28.95 28.95 29.08 28.85 29.61 143,156 29.138 -2.22%
2023-11-23 0 45.00 44.65 45.00 43.70 45.00 72,600 3,238,335 44.605 29.61 29.38 29.61 28.76 29.61 110,331 29.351 1.35%
2023-11-22 0 44.40 44.20 44.40 43.40 44.70 166,400 7,308,095 43.919 29.22 29.08 29.22 28.56 29.41 252,879 28.900 2.42%
2023-11-21 0 43.35 43.35 43.80 42.60 43.95 180,800 7,856,594 43.455 28.53 28.53 28.82 28.03 28.92 274,763 28.594 0.23%
2023-11-20 0 43.25 42.90 43.50 42.05 43.60 258,800 11,086,945 42.840 28.46 28.23 28.62 27.67 28.69 393,300 28.190 0.46%
2023-11-17 0 43.05 43.05 43.20 42.55 43.75 84,300 3,633,475 43.102 28.33 28.33 28.43 28.00 28.79 128,111 28.362 -1.60%
2023-11-16 0 43.75 43.65 43.80 42.85 44.00 103,000 4,487,511 43.568 28.79 28.72 28.82 28.20 28.95 156,530 28.669 -0.91%
2023-11-15 0 44.15 44.00 44.15 42.35 44.35 169,100 7,350,665 43.469 29.05 28.95 29.05 27.87 29.18 256,982 28.604 5.12%
2023-11-14 0 42.00 42.00 42.15 41.65 43.00 171,700 7,237,150 42.150 27.64 27.64 27.74 27.41 28.29 260,934 27.736 -1.06%
2023-11-13 0 42.45 42.45 42.75 41.95 43.15 143,100 6,071,910 42.431 27.93 27.93 28.13 27.60 28.39 217,470 27.921 0.35%
2023-11-10 0 42.30 42.30 42.45 40.65 43.00 106,900 4,494,545 42.044 27.83 27.83 27.93 26.75 28.29 162,457 27.666 1.20%
2023-11-09 0 41.80 41.80 42.20 41.20 44.20 857,000 36,495,167 42.585 27.51 27.51 27.77 27.11 29.08 1,302,388 28.022 -4.89%
2023-11-08 0 43.95 43.50 43.95 43.40 45.85 334,700 14,857,287 44.390 28.92 28.62 28.92 28.56 30.17 508,646 29.210 -1.01%
2023-11-07 0 44.40 44.00 44.40 43.05 44.80 171,700 7,594,240 44.230 29.22 28.95 29.22 28.33 29.48 260,934 29.104 1.02%
2023-11-06 0 43.95 43.95 44.00 43.05 44.45 126,500 5,539,440 43.790 28.92 28.92 28.95 28.33 29.25 192,243 28.815 2.21%
2023-11-03 0 43.00 42.60 43.00 42.25 43.65 255,500 10,976,690 42.962 28.29 28.03 28.29 27.80 28.72 388,285 28.270 1.06%
2023-11-02 0 42.55 42.55 42.90 41.25 43.00 215,400 9,133,880 42.404 28.00 28.00 28.23 27.14 28.29 327,345 27.903 2.53%
2023-11-01 0 41.50 41.50 41.90 40.50 42.00 99,500 4,100,504 41.211 27.31 27.31 27.57 26.65 27.64 151,211 27.118 0.73%
2023-10-31 0 41.20 40.65 41.20 39.75 41.80 348,300 14,169,765 40.683 27.11 26.75 27.11 26.16 27.51 529,314 26.770 0.00%
2023-10-30 0 41.20 41.05 41.20 40.45 44.00 378,100 15,740,915 41.632 27.11 27.01 27.11 26.62 28.95 574,601 27.395 -0.96%
2023-10-27 0 41.60 41.60 41.90 39.00 42.25 146,300 6,043,175 41.307 27.37 27.37 27.57 25.66 27.80 222,333 27.181 4.00%
2023-10-26 0 40.00 40.00 40.05 37.40 41.20 1,027,600 40,826,700 39.730 26.32 26.32 26.35 24.61 27.11 1,561,650 26.143 6.67%
2023-10-25 0 37.50 37.50 38.20 37.40 39.15 491,000 18,707,860 38.102 24.68 24.68 25.14 24.61 25.76 746,176 25.072 -0.27%
2023-10-24 0 37.60 37.10 37.60 36.85 38.00 338,400 12,679,910 37.470 24.74 24.41 24.74 24.25 25.00 514,269 24.656 -1.05%
2023-10-20 0 38.00 37.60 38.00 37.40 38.85 555,000 21,094,870 38.009 25.00 24.74 25.00 24.61 25.56 843,437 25.011 -1.04%
2023-10-19 0 38.40 38.30 38.40 38.00 39.50 317,600 12,309,930 38.759 25.27 25.20 25.27 25.00 25.99 482,659 25.504 -1.54%
2023-10-18 0 39.00 39.00 39.25 39.00 42.50 720,600 28,773,110 39.929 25.66 25.66 25.83 25.66 27.97 1,095,100 26.274 -8.98%
2023-10-17 0 42.85 42.85 42.90 42.00 44.40 86,600 3,691,395 42.626 28.20 28.20 28.23 27.64 29.22 131,607 28.049 -2.94%
2023-10-16 0 44.15 44.10 44.15 43.05 45.00 156,300 6,837,750 43.748 29.05 29.02 29.05 28.33 29.61 237,530 28.787 -0.79%
2023-10-13 0 44.50 44.50 44.70 44.25 45.75 104,000 4,651,621 44.727 29.28 29.28 29.41 29.12 30.10 158,049 29.431 -2.73%
2023-10-12 0 45.75 45.55 45.75 43.65 45.90 218,800 9,818,325 44.874 30.10 29.97 30.10 28.72 30.20 332,512 29.528 3.51%
2023-10-11 0 44.20 43.65 44.20 42.70 44.80 273,700 11,937,445 43.615 29.08 28.72 29.08 28.10 29.48 415,944 28.700 2.79%
2023-10-10 0 43.00 42.70 43.00 42.55 43.55 158,200 6,801,640 42.994 28.29 28.10 28.29 28.00 28.66 240,418 28.291 0.12%
2023-10-09 0 42.95 42.75 42.95 42.30 43.15 83,420 3,575,170 42.858 28.26 28.13 28.26 27.83 28.39 126,774 28.201 0.35%
2023-10-06 0 42.80 42.15 42.85 42.35 43.05 79,000 3,395,645 42.983 28.16 27.74 28.20 27.87 28.33 120,057 28.284 -0.23%
2023-10-05 0 42.90 42.15 42.90 42.00 43.00 84,800 3,599,955 42.452 28.23 27.74 28.23 27.64 28.29 128,871 27.935 1.18%
2023-10-04 0 42.40 41.95 42.45 41.60 45.25 76,700 3,244,385 42.300 27.90 27.60 27.93 27.37 29.78 116,561 27.834 -2.19%
2023-10-03 0 43.35 42.95 43.35 42.05 45.45 133,300 5,740,217 43.062 28.53 28.26 28.53 27.67 29.91 202,577 28.336 -4.41%
2023-09-29 0 45.35 44.90 45.35 44.80 45.50 36,800 1,666,847 45.295 29.84 29.55 29.84 29.48 29.94 55,925 29.805 -0.77%
2023-09-28 0 45.70 45.50 45.70 45.25 46.40 92,300 4,217,735 45.696 30.07 29.94 30.07 29.78 30.53 140,269 30.069 -0.11%
2023-09-27 0 45.75 45.40 45.75 44.45 46.20 354,800 16,125,905 45.451 30.10 29.87 30.10 29.25 30.40 539,192 29.908 -0.97%
2023-09-26 0 46.20 46.20 46.70 46.05 47.60 163,400 7,661,827 46.890 30.40 30.40 30.73 30.30 31.32 248,320 30.855 -2.43%
2023-09-25 0 47.35 47.00 47.35 47.00 48.55 148,600 7,101,910 47.792 31.16 30.93 31.16 30.93 31.95 225,828 31.448 -2.47%
2023-09-22 0 48.55 48.30 48.55 46.50 48.90 261,900 12,538,747 47.876 31.95 31.78 31.95 30.60 32.18 398,011 31.504 3.30%
2023-09-21 0 47.00 46.50 47.00 45.70 47.30 216,900 10,060,305 46.382 30.93 30.60 30.93 30.07 31.12 329,624 30.521 0.43%
2023-09-20 0 46.80 46.80 46.85 46.05 47.55 413,100 19,416,485 47.002 30.80 30.80 30.83 30.30 31.29 627,791 30.928 -1.58%
2023-09-19 0 47.55 47.45 47.55 46.90 48.10 296,300 14,136,281 47.709 31.29 31.22 31.29 30.86 31.65 450,289 31.394 -0.31%
2023-09-18 0 47.70 47.50 47.70 46.85 48.05 188,100 8,949,087 47.576 31.39 31.26 31.39 30.83 31.62 285,857 31.306 1.17%
2023-09-15 0 47.15 47.15 47.50 46.55 48.40 661,300 31,255,425 47.264 31.03 31.03 31.26 30.63 31.85 1,004,982 31.100 -2.58%
2023-09-14 0 48.40 48.20 48.45 47.30 49.65 515,400 24,819,910 48.157 31.85 31.72 31.88 31.12 32.67 783,257 31.688 -0.82%
2023-09-13 0 48.80 48.80 48.90 47.20 48.90 572,900 27,564,314 48.114 32.11 32.11 32.18 31.06 32.18 870,640 31.660 0.83%
2023-09-12 0 48.40 48.00 48.40 46.80 49.95 547,700 26,295,065 48.010 31.85 31.59 31.85 30.80 32.87 832,343 31.592 -2.22%
2023-09-11 0 49.50 49.10 49.50 47.40 50.20 543,900 26,813,040 49.298 32.57 32.31 32.57 31.19 33.03 826,568 32.439 4.10%
2023-09-07 0 47.55 47.10 47.60 46.50 49.30 450,400 21,537,835 47.819 31.29 30.99 31.32 30.60 32.44 684,476 31.466 -1.14%
2023-09-06 0 48.10 47.95 48.10 46.80 48.70 295,500 14,187,327 48.011 31.65 31.55 31.65 30.80 32.05 449,073 31.592 0.63%
2023-09-05 0 47.80 47.10 47.80 46.75 49.80 754,700 36,471,280 48.326 31.45 30.99 31.45 30.76 32.77 1,146,922 31.799 1.59%
2023-09-04 0 47.05 47.05 47.70 44.65 48.00 856,500 39,918,010 46.606 30.96 30.96 31.39 29.38 31.59 1,301,628 30.668 6.45%
2023-08-31 0 44.20 44.15 44.20 43.05 45.30 475,500 21,107,952 44.391 29.08 29.05 29.08 28.33 29.81 722,620 29.210 -1.67%
2023-08-30 0 44.95 44.15 44.95 44.00 45.90 837,500 37,723,682 45.043 29.58 29.05 29.58 28.95 30.20 1,272,754 29.639 0.78%
2023-08-29 0 44.60 44.25 44.60 40.40 44.80 861,800 37,184,335 43.147 29.35 29.12 29.35 26.58 29.48 1,309,683 28.392 12.06%
2023-08-28 0 39.80 39.65 39.80 38.65 41.80 777,000 31,082,045 40.003 26.19 26.09 26.19 25.43 27.51 1,180,812 26.323 1.53%
2023-08-25 0 39.20 39.20 39.60 36.70 39.85 668,200 25,960,885 38.852 25.79 25.79 26.06 24.15 26.22 1,015,468 25.565 5.09%
2023-08-24 0 37.30 37.30 37.35 35.80 38.00 367,600 13,592,770 36.977 24.54 24.54 24.58 23.56 25.00 558,644 24.332 2.05%
2023-08-23 0 36.55 36.55 36.75 36.10 38.25 280,900 10,339,660 36.809 24.05 24.05 24.18 23.75 25.17 426,885 24.221 -2.14%
2023-08-22 0 37.35 37.35 37.50 36.65 39.40 607,800 22,787,381 37.492 24.58 24.58 24.68 24.12 25.93 923,677 24.670 -0.93%
2023-08-21 0 37.70 37.70 37.75 33.90 37.75 1,468,694 53,251,253 36.258 24.81 24.81 24.84 22.31 24.84 2,231,983 23.858 11.05%
2023-08-18 0 33.95 33.85 33.95 33.05 35.90 1,251,102 43,070,813 34.426 22.34 22.27 22.34 21.75 23.62 1,901,307 22.653 3.51%
2023-08-17 0 32.80 32.80 32.95 31.20 33.45 233,500 7,669,010 32.844 21.58 21.58 21.68 20.53 22.01 354,851 21.612 3.31%
2023-08-16 0 31.75 31.75 31.95 31.45 31.95 131,600 4,162,845 31.633 20.89 20.89 21.02 20.69 21.02 199,993 20.815 -0.78%
2023-08-15 0 32.00 32.00 32.05 31.25 32.05 63,100 2,000,240 31.700 21.06 21.06 21.09 20.56 21.09 95,893 20.859 0.31%
2023-08-14 0 31.90 31.60 31.90 31.10 31.90 116,000 3,648,305 31.451 20.99 20.79 20.99 20.46 20.99 176,286 20.695 -0.93%
2023-08-11 0 32.20 32.15 32.20 32.05 32.50 77,400 2,499,655 32.295 21.19 21.16 21.19 21.09 21.39 117,625 21.251 -2.42%
2023-08-10 0 33.00 32.75 33.00 32.15 33.10 93,322 3,050,344 32.686 21.71 21.55 21.71 21.16 21.78 141,822 21.508 1.69%
2023-08-09 0 32.45 32.45 32.60 32.05 33.05 197,944 6,444,509 32.557 21.35 21.35 21.45 21.09 21.75 300,817 21.423 0.31%
2023-08-08 0 32.35 32.05 32.35 31.60 33.05 221,100 7,142,645 32.305 21.29 21.09 21.29 20.79 21.75 336,007 21.257 -0.31%
2023-08-07 0 32.45 32.45 32.50 32.40 34.30 263,900 8,671,645 32.860 21.35 21.35 21.39 21.32 22.57 401,050 21.622 -5.53%
2023-08-04 0 34.35 34.15 34.45 34.00 34.95 110,800 3,813,660 34.419 22.60 22.47 22.67 22.37 23.00 168,383 22.649 -0.15%
2023-08-03 0 34.40 34.40 34.55 33.55 34.65 99,800 3,421,750 34.286 22.64 22.64 22.73 22.08 22.80 151,667 22.561 0.29%
2023-08-02 0 34.30 33.90 34.30 33.85 35.25 121,300 4,166,065 34.345 22.57 22.31 22.57 22.27 23.20 184,340 22.600 -1.15%
2023-08-01 0 34.70 34.70 34.85 34.30 35.60 264,400 9,211,740 34.840 22.83 22.83 22.93 22.57 23.43 401,810 22.926 -3.21%
2023-07-31 0 35.85 35.80 35.85 35.55 36.45 222,426 8,004,877 35.989 23.59 23.56 23.59 23.39 23.98 338,022 23.682 0.14%
2023-07-28 0 35.80 35.70 35.80 34.00 36.00 180,100 6,420,045 35.647 23.56 23.49 23.56 22.37 23.69 273,699 23.457 1.42%
2023-07-27 0 35.30 35.25 35.30 34.00 35.50 194,600 6,800,070 34.944 23.23 23.20 23.23 22.37 23.36 295,735 22.994 3.22%
2023-07-26 0 34.20 34.20 34.25 33.30 34.45 144,300 4,932,220 34.180 22.50 22.50 22.54 21.91 22.67 219,294 22.491 2.40%
2023-07-25 0 33.40 33.40 33.55 33.15 33.95 165,700 5,555,775 33.529 21.98 21.98 22.08 21.81 22.34 251,815 22.063 1.06%
2023-07-24 0 33.05 33.05 33.40 32.85 35.90 279,700 9,392,050 33.579 21.75 21.75 21.98 21.62 23.62 425,062 22.096 1.07%
2023-07-21 0 32.70 32.70 32.95 32.25 33.00 52,600 1,722,895 32.755 21.52 21.52 21.68 21.22 21.71 79,937 21.553 0.62%
2023-07-20 0 32.50 32.35 32.50 31.65 32.65 89,600 2,900,220 32.369 21.39 21.29 21.39 20.83 21.48 136,166 21.299 1.72%
2023-07-19 0 31.95 31.65 32.00 31.20 32.40 162,600 5,142,420 31.626 21.02 20.83 21.06 20.53 21.32 247,104 20.811 -2.59%
2023-07-18 0 32.80 32.75 32.80 32.65 33.25 59,700 1,966,225 32.935 21.58 21.55 21.58 21.48 21.88 90,726 21.672 -1.35%
2023-07-14 0 33.25 33.20 33.25 32.55 33.60 86,000 2,865,653 33.322 21.88 21.85 21.88 21.42 22.11 130,695 21.926 1.22%
2023-07-13 0 32.85 32.85 33.10 32.25 33.30 83,900 2,769,655 33.011 21.62 21.62 21.78 21.22 21.91 127,503 21.722 2.02%
2023-07-12 0 32.20 32.10 32.20 32.10 32.70 90,800 2,943,000 32.412 21.19 21.12 21.19 21.12 21.52 137,989 21.328 -0.31%
2023-07-11 0 32.30 32.30 32.50 31.85 32.60 66,600 2,157,340 32.393 21.25 21.25 21.39 20.96 21.45 101,212 21.315 0.31%
2023-07-10 0 32.20 31.90 32.20 31.70 32.60 99,800 3,219,747 32.262 21.19 20.99 21.19 20.86 21.45 151,667 21.229 3.04%
2023-07-07 0 31.25 31.25 31.40 31.05 32.05 95,200 2,995,945 31.470 20.56 20.56 20.66 20.43 21.09 144,676 20.708 -1.57%
2023-07-06 0 31.75 31.55 31.75 31.35 32.40 76,400 2,429,610 31.801 20.89 20.76 20.89 20.63 21.32 116,106 20.926 -1.40%
2023-07-05 0 32.20 32.20 32.45 32.05 32.80 82,800 2,672,935 32.282 21.19 21.19 21.35 21.09 21.58 125,832 21.242 -0.62%
2023-07-04 0 32.40 32.35 32.70 31.65 33.40 716,600 23,089,222 32.221 21.32 21.29 21.52 20.83 21.98 1,089,021 21.202 0.91%
2023-07-03 0 32.55 32.30 32.65 31.85 33.10 138,800 4,477,755 32.261 21.13 20.97 21.19 20.67 21.49 213,832 20.940 1.72%
2023-06-30 0 32.00 32.00 32.30 31.60 33.35 525,900 17,028,542 32.380 20.77 20.77 20.97 20.51 21.65 810,190 21.018 -1.99%
2023-06-29 0 32.65 32.65 32.70 31.65 32.80 91,900 2,979,880 32.425 21.19 21.19 21.23 20.54 21.29 141,579 21.047 1.71%
2023-06-28 0 32.10 31.95 32.25 30.80 32.45 107,400 3,402,165 31.678 20.84 20.74 20.93 19.99 21.06 165,458 20.562 3.22%
2023-06-27 0 31.10 31.10 31.35 30.85 31.85 47,300 1,479,290 31.275 20.19 20.19 20.35 20.02 20.67 72,869 20.301 -1.58%
2023-06-26 0 31.60 31.10 31.60 30.70 32.00 102,300 3,222,770 31.503 20.51 20.19 20.51 19.93 20.77 157,601 20.449 2.76%
2023-06-23 0 30.75 30.55 30.75 30.30 31.15 42,000 1,283,685 30.564 19.96 19.83 19.96 19.67 20.22 64,704 19.839 -1.76%
2023-06-21 0 31.30 31.25 31.40 31.20 32.95 162,400 5,125,325 31.560 20.32 20.28 20.38 20.25 21.39 250,190 20.486 -2.95%
2023-06-20 0 32.25 32.10 32.25 31.95 33.25 139,600 4,494,474 32.195 20.93 20.84 20.93 20.74 21.58 215,065 20.898 -2.27%
2023-06-19 0 33.00 32.90 33.00 32.30 33.45 110,100 3,616,160 32.844 21.42 21.36 21.42 20.97 21.71 169,618 21.319 0.46%
2023-06-16 0 32.85 32.80 32.85 32.85 35.15 810,000 27,523,870 33.980 21.32 21.29 21.32 21.32 22.82 1,247,869 22.057 -3.10%
2023-06-15 0 33.90 33.60 33.95 32.80 34.05 359,500 11,978,120 33.319 22.00 21.81 22.04 21.29 22.10 553,838 21.627 2.73%
2023-06-14 0 33.00 32.90 33.00 32.20 33.60 136,400 4,495,789 32.960 21.42 21.36 21.42 20.90 21.81 210,135 21.395 2.01%
2023-06-13 0 32.35 32.20 32.35 31.90 33.45 204,400 6,579,645 32.190 21.00 20.90 21.00 20.71 21.71 314,894 20.895 -1.67%
2023-06-12 0 32.90 32.90 33.10 32.65 33.65 113,700 3,757,955 33.052 21.36 21.36 21.49 21.19 21.84 175,164 21.454 -3.94%
2023-06-09 0 34.25 33.80 34.25 32.35 34.40 109,800 3,689,625 33.603 22.23 21.94 22.23 21.00 22.33 169,156 21.812 3.63%
2023-06-08 0 33.05 32.95 33.05 32.60 33.65 51,600 1,699,365 32.933 21.45 21.39 21.45 21.16 21.84 79,494 21.377 -0.75%
2023-06-07 0 33.30 33.30 33.35 32.85 33.95 204,500 6,807,619 33.289 21.62 21.62 21.65 21.32 22.04 315,048 21.608 0.91%
2023-06-06 0 33.00 32.85 33.00 32.75 34.90 432,300 14,582,505 33.732 21.42 21.32 21.42 21.26 22.65 665,992 21.896 -5.17%
2023-06-05 0 34.80 34.50 34.80 34.15 35.60 131,700 4,560,435 34.627 22.59 22.39 22.59 22.17 23.11 202,894 22.477 -0.29%
2023-06-02 0 34.90 34.90 35.00 34.55 36.25 128,200 4,506,685 35.154 22.65 22.65 22.72 22.43 23.53 197,502 22.818 -1.69%
2023-06-01 0 35.50 35.10 35.50 34.65 36.90 126,874 4,561,477 35.953 23.04 22.78 23.04 22.49 23.95 195,459 23.337 2.60%
2023-05-31 0 34.60 34.60 35.15 34.60 36.50 188,600 6,657,290 35.299 22.46 22.46 22.82 22.46 23.69 290,553 22.912 -4.42%
2023-05-30 0 36.20 35.80 36.20 35.35 37.15 146,100 5,233,545 35.822 23.50 23.24 23.50 22.95 24.11 225,079 23.252 -1.76%
2023-05-29 0 36.85 36.85 36.95 36.70 38.80 454,700 17,111,550 37.633 23.92 23.92 23.98 23.82 25.19 700,501 24.428 -3.91%
2023-05-25 0 38.35 38.05 38.35 37.80 39.20 104,200 3,973,695 38.135 24.89 24.70 24.89 24.54 25.44 160,528 24.754 -0.13%
2023-05-24 0 38.40 38.35 38.40 38.30 39.50 252,600 9,823,095 38.888 24.93 24.89 24.93 24.86 25.64 389,150 25.242 -2.04%
2023-05-23 0 39.20 39.20 39.65 39.20 40.50 73,900 2,949,980 39.919 25.44 25.44 25.74 25.44 26.29 113,849 25.911 -2.49%
2023-05-22 0 40.20 40.20 40.50 40.10 41.15 33,000 1,338,420 40.558 26.09 26.09 26.29 26.03 26.71 50,839 26.327 -0.74%
2023-05-19 0 40.50 40.50 40.95 40.50 41.55 66,700 2,741,000 41.095 26.29 26.29 26.58 26.29 26.97 102,757 26.675 -3.23%
2023-05-18 0 41.85 41.85 41.90 41.85 43.30 72,300 3,066,980 42.420 27.17 27.17 27.20 27.17 28.11 111,384 27.535 -3.01%
2023-05-17 0 43.15 42.70 43.15 41.45 43.30 192,000 8,191,280 42.663 28.01 27.72 28.01 26.91 28.11 295,791 27.693 2.49%
2023-05-16 0 42.10 41.85 42.10 41.50 43.00 55,200 2,334,270 42.288 27.33 27.17 27.33 26.94 27.91 85,040 27.449 0.84%
2023-05-15 0 41.75 41.55 41.80 40.90 42.35 80,600 3,374,535 41.868 27.10 26.97 27.13 26.55 27.49 124,171 27.177 0.97%
2023-05-12 0 41.35 40.85 41.60 40.70 41.80 81,500 3,350,460 41.110 26.84 26.52 27.00 26.42 27.13 125,557 26.685 -0.96%
2023-05-11 0 41.75 41.60 41.75 40.90 42.05 44,000 1,842,710 41.880 27.10 27.00 27.10 26.55 27.29 67,785 27.184 1.83%
2023-05-10 0 41.00 40.95 41.00 40.90 42.40 50,950 2,116,405 41.539 26.61 26.58 26.61 26.55 27.52 78,492 26.963 -0.49%
2023-05-09 0 41.20 40.40 41.25 40.25 41.95 118,300 4,861,455 41.094 26.74 26.22 26.78 26.13 27.23 182,250 26.675 -1.08%
2023-05-08 0 41.65 41.65 42.55 39.70 43.20 381,650 15,936,735 41.758 27.04 27.04 27.62 25.77 28.04 587,962 27.105 1.34%
2023-05-05 0 41.10 40.90 41.10 39.55 42.45 369,000 14,842,870 40.225 26.68 26.55 26.68 25.67 27.55 568,473 26.110 -3.75%
2023-05-04 0 42.70 42.70 42.85 42.00 43.70 109,600 4,696,885 42.855 27.72 27.72 27.81 27.26 28.37 168,847 27.817 0.35%
2023-05-03 0 42.55 41.60 42.15 41.05 42.85 23,000 964,735 41.945 27.62 27.00 27.36 26.65 27.81 35,433 27.227 1.07%
2023-05-02 0 42.10 42.10 42.95 41.95 43.00 62,100 2,619,970 42.190 27.33 27.33 27.88 27.23 27.91 95,670 27.386 -2.09%
2023-04-28 0 43.00 42.65 43.00 42.40 43.85 187,000 8,059,235 43.098 27.91 27.68 27.91 27.52 28.46 288,088 27.975 -2.27%
2023-04-27 0 44.00 44.00 44.05 39.70 44.35 416,100 17,982,445 43.217 28.56 28.56 28.59 25.77 28.79 641,035 28.052 7.98%
2023-04-26 0 40.75 40.35 40.75 39.45 40.80 118,600 4,759,855 40.134 26.45 26.19 26.45 25.61 26.48 182,713 26.051 -0.61%
2023-04-25 0 41.00 41.00 41.20 38.60 41.05 164,300 6,494,810 39.530 26.61 26.61 26.74 25.06 26.65 253,117 25.659 1.86%
2023-04-24 0 40.25 39.80 40.25 39.60 41.25 114,200 4,609,245 40.361 26.13 25.83 26.13 25.70 26.78 175,934 26.199 -3.71%
2023-04-21 0 41.80 41.60 41.80 40.25 42.25 136,100 5,655,710 41.556 27.13 27.00 27.13 26.13 27.42 209,673 26.974 1.21%
2023-04-20 0 41.30 41.30 41.90 41.30 42.75 162,300 6,798,365 41.888 26.81 26.81 27.20 26.81 27.75 250,036 27.190 -2.36%
2023-04-19 0 42.30 42.30 42.85 41.80 43.00 175,300 7,437,495 42.427 27.46 27.46 27.81 27.13 27.91 270,063 27.540 -1.63%
2023-04-18 0 43.00 43.00 43.50 42.95 44.30 114,800 4,992,865 43.492 27.91 27.91 28.24 27.88 28.76 176,858 28.231 -1.60%
2023-04-17 0 43.70 43.20 43.45 41.90 43.85 171,300 7,390,225 43.142 28.37 28.04 28.20 27.20 28.46 263,901 28.004 2.10%
2023-04-14 0 42.80 42.35 42.80 41.50 43.20 89,300 3,765,335 42.165 27.78 27.49 27.78 26.94 28.04 137,574 27.370 0.71%
2023-04-13 0 42.50 41.85 42.50 41.00 43.00 261,900 10,915,215 41.677 27.59 27.17 27.59 26.61 27.91 403,478 27.053 -0.58%
2023-04-12 0 42.75 42.75 42.80 42.35 44.65 226,700 9,724,170 42.894 27.75 27.75 27.78 27.49 28.98 349,249 27.843 -2.51%
2023-04-11 0 43.85 43.40 43.85 41.10 44.50 807,312 34,993,568 43.346 28.46 28.17 28.46 26.68 28.89 1,243,728 28.136 10.87%
2023-04-06 0 39.55 39.40 39.55 38.35 39.60 127,100 4,989,965 39.260 25.67 25.57 25.67 24.89 25.70 195,808 25.484 1.93%
2023-04-04 0 38.80 38.80 38.90 38.50 42.30 593,500 23,564,055 39.704 25.19 25.19 25.25 24.99 27.46 914,333 25.772 -7.84%
2023-04-03 0 42.10 41.75 42.10 40.05 42.35 141,900 5,790,365 40.806 27.33 27.10 27.33 26.00 27.49 218,608 26.487 2.06%
2023-03-31 0 41.25 41.20 41.25 40.80 42.30 109,100 4,515,555 41.389 26.78 26.74 26.78 26.48 27.46 168,077 26.866 0.12%
2023-03-30 0 41.20 40.45 41.20 39.30 41.40 127,100 5,168,300 40.663 26.74 26.26 26.74 25.51 26.87 195,808 26.395 3.78%
2023-03-29 0 39.70 39.70 40.20 39.60 41.55 141,700 5,657,830 39.928 25.77 25.77 26.09 25.70 26.97 218,300 25.918 -2.10%
2023-03-28 0 40.55 40.50 41.05 40.30 42.70 291,900 11,990,960 41.079 26.32 26.29 26.65 26.16 27.72 449,695 26.665 -2.29%
2023-03-27 0 41.50 41.50 41.80 38.55 42.30 383,600 15,767,925 41.105 26.94 26.94 27.13 25.02 27.46 590,966 26.682 6.00%
2023-03-24 0 39.15 38.55 39.15 38.35 39.75 168,400 6,563,085 38.973 25.41 25.02 25.41 24.89 25.80 259,433 25.298 -0.89%
2023-03-23 0 39.50 39.50 39.75 38.80 39.95 85,600 3,357,194 39.220 25.64 25.64 25.80 25.19 25.93 131,874 25.458 0.00%
2023-03-22 0 39.50 39.50 39.80 39.50 42.25 96,400 3,883,205 40.282 25.64 25.64 25.83 25.64 27.42 148,512 26.147 -1.50%
2023-03-21 0 40.10 40.10 40.15 39.40 40.45 124,600 4,992,105 40.065 26.03 26.03 26.06 25.57 26.26 191,956 26.006 1.39%
2023-03-20 0 39.55 39.50 39.55 39.15 40.70 211,100 8,405,675 39.819 25.67 25.64 25.67 25.41 26.42 325,216 25.846 -2.10%
2023-03-17 0 40.40 40.35 40.40 39.85 40.90 151,900 6,153,715 40.512 26.22 26.19 26.22 25.87 26.55 234,014 26.296 0.25%
2023-03-16 0 40.30 40.00 40.20 37.80 40.50 405,900 16,121,450 39.718 26.16 25.96 26.09 24.54 26.29 625,321 25.781 5.50%
2023-03-15 0 38.20 38.20 38.50 37.80 40.65 299,500 11,673,601 38.977 24.80 24.80 24.99 24.54 26.39 461,403 25.300 -0.13%
2023-03-14 0 38.25 38.25 38.45 38.20 40.45 172,500 6,696,625 38.821 24.83 24.83 24.96 24.80 26.26 265,750 25.199 -3.41%
2023-03-13 0 39.60 39.60 39.80 39.00 40.30 117,500 4,668,960 39.736 25.70 25.70 25.83 25.32 26.16 181,018 25.793 1.28%
2023-03-10 0 39.10 38.80 39.10 38.00 39.70 163,200 6,384,085 39.118 25.38 25.19 25.38 24.67 25.77 251,422 25.392 0.13%
2023-03-09 0 39.05 39.05 39.90 39.00 40.40 210,400 8,324,447 39.565 25.35 25.35 25.90 25.32 26.22 324,138 25.682 -2.74%
2023-03-08 0 40.15 40.00 40.15 39.20 40.65 233,500 9,271,400 39.706 26.06 25.96 26.06 25.44 26.39 359,725 25.774 -0.12%
2023-03-07 0 40.20 40.20 40.50 40.05 41.95 155,723 6,373,444 40.928 26.09 26.09 26.29 26.00 27.23 239,904 26.567 -2.78%
2023-03-06 0 41.35 40.70 41.35 40.50 42.25 212,500 8,756,280 41.206 26.84 26.42 26.84 26.29 27.42 327,373 26.747 -0.24%
2023-03-03 0 41.45 41.20 41.45 40.70 43.45 179,100 7,416,230 41.408 26.91 26.74 26.91 26.42 28.20 275,918 26.878 -3.49%
2023-03-02 0 42.95 42.60 42.95 40.75 42.95 321,000 13,450,760 41.903 27.88 27.65 27.88 26.45 27.88 494,526 27.199 3.49%
2023-03-01 0 41.50 41.50 41.75 40.15 42.55 227,300 9,378,382 41.260 26.94 26.94 27.10 26.06 27.62 350,174 26.782 0.85%
2023-02-28 0 41.15 41.10 41.15 41.15 42.60 605,000 25,131,630 41.540 26.71 26.68 26.71 26.71 27.65 932,050 26.964 0.61%
2023-02-27 0 40.90 40.85 41.15 40.60 42.40 183,700 7,585,841 41.295 26.55 26.52 26.71 26.35 27.52 283,004 26.805 -2.15%
2023-02-24 0 41.80 41.80 42.00 41.65 43.70 381,800 16,210,188 42.457 27.13 27.13 27.26 27.04 28.37 588,193 27.559 -3.91%
2023-02-23 0 43.50 43.45 44.10 43.30 45.45 316,000 13,878,938 43.921 28.24 28.20 28.63 28.11 29.50 486,823 28.509 -3.33%
2023-02-22 0 45.00 44.50 45.00 43.10 45.05 304,500 13,452,899 44.180 29.21 28.89 29.21 27.98 29.24 469,106 28.678 0.33%
2023-02-21 0 44.85 44.75 45.15 43.80 46.00 310,822 13,928,507 44.812 29.11 29.05 29.31 28.43 29.86 478,846 29.088 -2.50%
2023-02-20 0 46.00 45.60 46.20 43.30 46.40 365,412 16,523,992 45.220 29.86 29.60 29.99 28.11 30.12 562,946 29.353 3.84%
2023-02-17 0 44.30 44.30 44.65 42.70 47.70 970,800 44,358,256 45.693 28.76 28.76 28.98 27.72 30.96 1,495,594 29.659 2.67%
2023-02-16 0 43.15 43.15 43.35 43.05 44.85 255,100 11,203,615 43.919 28.01 28.01 28.14 27.94 29.11 393,002 28.508 -2.60%
2023-02-15 0 44.30 44.15 44.30 42.60 44.65 596,100 26,198,561 43.950 28.76 28.66 28.76 27.65 28.98 918,339 28.528 3.02%
2023-02-14 0 43.00 42.55 43.15 42.15 43.65 277,900 11,889,006 42.782 27.91 27.62 28.01 27.36 28.33 428,127 27.770 -0.12%
2023-02-13 0 43.05 43.05 43.15 39.15 43.40 679,900 28,868,091 42.459 27.94 27.94 28.01 25.41 28.17 1,047,439 27.561 8.03%
2023-02-10 0 39.85 39.35 39.85 39.35 40.90 135,700 5,411,575 39.879 25.87 25.54 25.87 25.54 26.55 209,057 25.886 -2.80%
2023-02-09 0 41.00 41.00 41.15 38.65 41.10 322,500 12,946,975 40.146 26.61 26.61 26.71 25.09 26.68 496,837 26.059 4.86%
2023-02-08 0 39.10 38.85 39.15 38.85 40.60 258,630 10,125,457 39.150 25.38 25.22 25.41 25.22 26.35 398,440 25.413 -2.01%
2023-02-07 0 39.90 39.50 39.90 39.40 40.85 155,600 6,244,562 40.132 25.90 25.64 25.90 25.57 26.52 239,714 26.050 -1.24%
2023-02-06 0 40.40 40.00 40.40 39.60 42.30 547,700 22,016,045 40.197 26.22 25.96 26.22 25.70 27.46 843,775 26.092 -4.49%
2023-02-03 0 42.30 42.10 42.30 41.55 43.70 150,200 6,334,725 42.175 27.46 27.33 27.46 26.97 28.37 231,395 27.376 -2.20%
2023-02-02 0 43.25 42.95 43.25 42.40 44.85 307,400 13,404,999 43.608 28.07 27.88 28.07 27.52 29.11 473,574 28.306 -0.12%
2023-02-01 0 43.30 43.10 43.30 40.75 43.40 344,800 14,501,750 42.058 28.11 27.98 28.11 26.45 28.17 531,191 27.300 1.76%
2023-01-31 0 42.55 42.20 42.55 41.35 44.60 312,300 13,150,845 42.110 27.62 27.39 27.62 26.84 28.95 481,123 27.334 -3.30%
2023-01-30 0 44.00 44.00 44.15 41.80 45.45 668,000 29,216,070 43.737 28.56 28.56 28.66 27.13 29.50 1,029,106 28.390 2.56%
2023-01-27 0 42.90 42.25 42.90 42.00 43.45 103,000 4,358,765 42.318 27.85 27.42 27.85 27.26 28.20 158,680 27.469 -1.15%
2023-01-26 0 43.40 42.85 43.50 41.30 43.50 103,900 4,422,380 42.564 28.17 27.81 28.24 26.81 28.24 160,066 27.628 6.24%
2023-01-20 0 40.85 40.40 40.85 39.85 41.50 61,500 2,478,090 40.294 26.52 26.22 26.52 25.87 26.94 94,746 26.155 1.36%
2023-01-19 0 40.30 40.30 41.00 40.30 42.05 43,500 1,795,540 41.277 26.16 26.16 26.61 26.16 27.29 67,015 26.793 -2.54%
2023-01-18 0 41.35 41.10 41.65 40.80 42.80 768,600 31,640,130 41.166 26.84 26.68 27.04 26.48 27.78 1,184,089 26.721 -1.31%
2023-01-17 0 41.90 41.90 42.35 41.90 45.00 434,400 18,556,865 42.718 27.20 27.20 27.49 27.20 29.21 669,227 27.729 -6.89%
2023-01-16 0 45.00 45.00 45.45 43.50 45.95 565,900 25,372,955 44.837 29.21 29.21 29.50 28.24 29.83 871,813 29.104 1.58%
2023-01-13 0 44.30 44.05 44.30 39.50 44.30 602,300 25,682,945 42.641 28.76 28.59 28.76 25.64 28.76 927,890 27.679 12.15%
2023-01-12 0 39.50 39.50 40.05 39.40 41.75 523,400 20,968,200 40.062 25.64 25.64 26.00 25.57 27.10 806,339 26.004 -2.59%
2023-01-11 0 40.55 40.55 40.95 40.35 44.40 599,200 25,317,245 42.252 26.32 26.32 26.58 26.19 28.82 923,115 27.426 -6.46%
2023-01-10 0 43.35 43.15 43.35 41.05 43.90 399,600 17,082,465 42.749 28.14 28.01 28.14 26.65 28.50 615,615 27.749 4.46%
2023-01-09 0 41.50 41.40 41.50 41.30 43.45 648,723 27,583,847 42.520 26.94 26.87 26.94 26.81 28.20 999,409 27.600 -0.84%
2023-01-06 0 41.85 41.85 42.20 38.90 43.80 1,067,400 44,927,979 42.091 27.17 27.17 27.39 25.25 28.43 1,644,414 27.322 6.08%
2023-01-05 0 39.45 39.45 39.90 37.25 40.40 956,400 37,548,875 39.261 25.61 25.61 25.90 24.18 26.22 1,473,409 25.484 5.91%
2023-01-04 0 37.25 37.25 37.45 35.80 37.70 543,100 19,947,780 36.730 24.18 24.18 24.31 23.24 24.47 836,688 23.841 2.48%
2023-01-03 0 36.35 36.35 36.60 36.05 37.40 461,800 16,876,000 36.544 23.60 23.60 23.76 23.40 24.28 711,439 23.721 -1.36%
2022-12-30 0 36.85 36.85 36.90 36.35 38.35 501,900 18,665,864 37.190 23.92 23.92 23.95 23.60 24.89 773,216 24.141 -3.66%
2022-12-29 0 38.25 38.25 38.45 37.65 40.90 1,170,000 45,513,880 38.901 24.83 24.83 24.96 24.44 26.55 1,802,477 25.251 -2.17%
2022-12-28 0 39.10 39.10 39.20 35.40 41.50 3,897,900 150,253,005 38.547 25.38 25.38 25.44 22.98 26.94 6,005,021 25.021 26.95%
2022-12-23 0 30.80 30.75 30.95 30.60 31.40 275,000 8,531,690 31.024 19.99 19.96 20.09 19.86 20.38 423,659 20.138 -1.60%
2022-12-22 0 31.30 31.05 31.30 30.40 31.65 819,900 25,579,380 31.198 20.32 20.15 20.32 19.73 20.54 1,263,120 20.251 2.62%
2022-12-21 0 30.50 30.50 31.00 30.25 31.20 234,032 7,246,602 30.964 19.80 19.80 20.12 19.64 20.25 360,545 20.099 0.33%
2022-12-20 0 30.40 30.20 30.40 30.05 30.95 127,900 3,895,957 30.461 19.73 19.60 19.73 19.51 20.09 197,040 19.772 -1.62%
2022-12-19 0 30.90 30.85 30.90 30.85 33.30 146,400 4,602,020 31.435 20.06 20.02 20.06 20.02 21.62 225,541 20.404 -4.19%
2022-12-16 0 32.25 32.20 32.25 32.10 33.20 212,717 6,926,377 32.562 20.93 20.90 20.93 20.84 21.55 327,707 21.136 -1.53%
2022-12-15 0 32.75 32.75 33.25 32.00 34.25 241,100 7,931,796 32.898 21.26 21.26 21.58 20.77 22.23 371,433 21.355 -3.96%
2022-12-14 0 34.10 34.00 34.10 32.85 34.65 308,600 10,437,500 33.822 22.13 22.07 22.13 21.32 22.49 475,423 21.954 2.56%
2022-12-13 0 33.25 32.90 33.25 31.90 33.50 185,300 6,123,760 33.048 21.58 21.36 21.58 20.71 21.75 285,469 21.452 2.62%
2022-12-12 0 32.40 32.40 32.65 32.15 33.45 191,300 6,266,880 32.759 21.03 21.03 21.19 20.87 21.71 294,713 21.264 -0.77%
2022-12-09 0 32.65 32.20 32.65 30.80 32.85 476,800 15,399,509 32.298 21.19 20.90 21.19 19.99 21.32 734,548 20.965 4.48%
2022-12-08 0 31.25 31.05 31.25 30.05 31.30 148,000 4,559,935 30.810 20.28 20.15 20.28 19.51 20.32 228,006 19.999 4.69%
2022-12-07 0 29.85 29.85 30.25 29.70 32.10 247,400 7,694,541 31.102 19.38 19.38 19.64 19.28 20.84 381,139 20.188 -5.24%
2022-12-06 0 31.50 31.20 31.50 30.25 32.25 333,500 10,520,552 31.546 20.45 20.25 20.45 19.64 20.93 513,783 20.477 2.44%
2022-12-05 0 30.75 30.75 31.10 29.35 31.55 326,300 10,060,060 30.831 19.96 19.96 20.19 19.05 20.48 502,691 20.012 4.59%
2022-12-02 0 29.40 29.00 29.40 28.65 29.80 83,800 2,450,370 29.241 19.08 18.82 19.08 18.60 19.34 129,100 18.980 2.08%
2022-12-01 0 28.80 28.55 28.80 28.60 30.15 185,900 5,421,815 29.165 18.69 18.53 18.69 18.56 19.57 286,394 18.931 1.23%
2022-11-30 0 28.45 28.15 28.45 27.60 28.45 64,600 1,816,550 28.120 18.47 18.27 18.47 17.92 18.47 99,521 18.253 2.15%
2022-11-29 0 27.85 27.80 27.85 26.75 28.20 255,300 7,099,574 27.809 18.08 18.05 18.08 17.36 18.30 393,310 18.051 4.70%
2022-11-28 0 26.60 26.60 26.85 26.15 27.05 97,700 2,601,825 26.631 17.27 17.27 17.43 16.97 17.56 150,515 17.286 -1.12%
2022-11-25 0 26.90 26.90 27.00 26.70 27.45 130,000 3,514,200 27.032 17.46 17.46 17.53 17.33 17.82 200,275 17.547 -2.36%
2022-11-24 0 27.55 27.55 27.80 27.35 28.25 67,300 1,863,787 27.694 17.88 17.88 18.05 17.75 18.34 103,681 17.976 0.00%
2022-11-23 0 27.55 27.55 27.95 26.70 28.25 290,500 7,959,010 27.398 17.88 17.88 18.14 17.33 18.34 447,538 17.784 -2.13%
2022-11-22 0 28.15 28.00 28.15 27.85 29.60 150,900 4,315,375 28.598 18.27 18.17 18.27 18.08 19.21 232,473 18.563 -2.60%
2022-11-21 0 28.90 28.90 29.15 28.45 29.50 149,500 4,314,280 28.858 18.76 18.76 18.92 18.47 19.15 230,316 18.732 -2.20%
2022-11-18 0 29.55 29.55 29.80 29.55 31.15 193,600 5,847,515 30.204 19.18 19.18 19.34 19.18 20.22 298,256 19.606 -3.27%
2022-11-17 0 30.55 30.50 30.55 29.35 30.55 150,400 4,503,005 29.940 19.83 19.80 19.83 19.05 19.83 231,703 19.434 0.16%
2022-11-16 0 30.50 30.30 30.50 29.70 31.65 160,000 4,883,505 30.522 19.80 19.67 19.80 19.28 20.54 246,493 19.812 -0.97%
2022-11-15 0 30.80 30.70 30.80 29.65 31.80 336,200 10,366,745 30.835 19.99 19.93 19.99 19.25 20.64 517,943 20.015 0.82%
2022-11-14 0 30.55 30.35 30.55 29.45 31.10 460,700 13,984,655 30.355 19.83 19.70 19.83 19.12 20.19 709,745 19.704 4.62%
2022-11-11 0 29.20 28.90 29.20 28.70 31.10 394,100 11,852,167 30.074 18.95 18.76 18.95 18.63 20.19 607,142 19.521 0.17%
2022-11-10 0 29.15 28.85 29.15 28.05 29.30 295,400 8,510,952 28.812 18.92 18.73 18.92 18.21 19.02 455,087 18.702 0.17%
2022-11-09 0 29.10 28.65 29.10 27.70 29.20 319,800 9,169,382 28.672 18.89 18.60 18.89 17.98 18.95 492,677 18.611 2.46%
2022-11-08 0 28.40 28.20 28.40 27.55 28.50 207,117 5,810,084 28.052 18.43 18.30 18.43 17.88 18.50 319,080 18.209 0.00%
2022-11-07 0 28.40 28.15 28.40 28.00 29.35 354,400 10,156,610 28.659 18.43 18.27 18.43 18.17 19.05 545,981 18.602 0.53%
2022-11-04 0 28.25 28.25 28.40 27.55 29.20 496,800 14,095,565 28.373 18.34 18.34 18.43 17.88 18.95 765,359 18.417 2.54%
2022-11-03 0 27.55 27.55 27.85 26.50 27.95 483,100 13,082,361 27.080 17.88 17.88 18.08 17.20 18.14 744,253 17.578 -1.43%
2022-11-02 0 27.95 27.90 28.20 26.55 28.25 339,700 9,376,885 27.603 18.14 18.11 18.30 17.23 18.34 523,335 17.918 3.14%
2022-11-01 0 27.10 26.85 27.10 25.85 27.55 777,200 20,770,750 26.725 17.59 17.43 17.59 16.78 17.88 1,197,338 17.347 2.85%
2022-10-31 0 26.35 26.25 26.35 24.40 26.75 1,006,800 26,327,015 26.149 17.10 17.04 17.10 15.84 17.36 1,551,054 16.974 6.25%
2022-10-28 0 24.80 24.80 24.85 24.30 25.75 1,203,300 30,114,857 25.027 16.10 16.10 16.13 15.77 16.71 1,853,778 16.245 -0.80%
2022-10-27 0 25.00 24.85 25.00 22.90 25.50 1,256,100 31,083,792 24.746 16.23 16.13 16.23 14.86 16.55 1,935,121 16.063 6.84%
2022-10-26 0 23.40 23.20 23.40 21.00 23.80 2,374,100 53,672,190 22.607 15.19 15.06 15.19 13.63 15.45 3,657,488 14.675 13.32%
2022-10-25 0 20.65 20.65 20.85 20.40 22.25 889,389 18,790,081 21.127 13.40 13.40 13.53 13.24 14.44 1,370,174 13.714 -5.28%
2022-10-24 0 21.80 21.70 21.80 21.60 23.25 1,481,400 33,323,005 22.494 14.15 14.09 14.15 14.02 15.09 2,282,213 14.601 -6.03%
2022-10-21 0 23.20 23.15 23.20 22.90 23.65 730,000 17,047,725 23.353 15.06 15.03 15.06 14.86 15.35 1,124,622 15.159 0.87%
2022-10-20 0 23.00 22.90 23.00 22.65 23.50 538,300 12,438,050 23.106 14.93 14.86 14.93 14.70 15.25 829,293 14.998 -2.54%
2022-10-19 0 23.60 23.50 23.60 23.40 24.50 585,600 13,917,471 23.766 15.32 15.25 15.32 15.19 15.90 902,163 15.427 -2.68%
2022-10-18 0 24.25 24.25 24.40 22.85 24.45 1,899,700 45,242,402 23.816 15.74 15.74 15.84 14.83 15.87 2,926,637 15.459 7.06%
2022-10-17 0 22.65 22.65 22.80 22.25 23.50 1,060,500 24,202,652 22.822 14.70 14.70 14.80 14.44 15.25 1,633,784 14.814 0.22%
2022-10-14 0 22.60 22.55 22.60 22.40 23.70 2,701,200 62,252,807 23.046 14.67 14.64 14.67 14.54 15.38 4,161,411 14.960 1.12%
2022-10-13 0 22.35 22.00 22.35 21.95 22.55 502,400 11,170,280 22.234 14.51 14.28 14.51 14.25 14.64 773,987 14.432 1.59%
2022-10-12 0 22.00 21.95 22.00 21.70 22.60 543,600 12,002,085 22.079 14.28 14.25 14.28 14.09 14.67 837,459 14.332 -0.90%
2022-10-11 0 22.20 22.20 22.35 22.20 23.00 278,400 6,227,480 22.369 14.41 14.41 14.51 14.41 14.93 428,897 14.520 -0.67%
2022-10-10 0 22.35 22.30 22.35 21.80 23.80 483,200 11,044,282 22.857 14.51 14.48 14.51 14.15 15.45 744,408 14.836 -0.45%
2022-10-07 0 22.45 22.45 22.60 22.15 24.30 171,699 3,900,152 22.715 14.57 14.57 14.67 14.38 15.77 264,516 14.744 -7.80%
2022-10-06 0 24.35 24.05 24.35 24.00 26.30 58,300 1,451,030 24.889 15.81 15.61 15.81 15.58 17.07 89,816 16.156 -7.06%
2022-10-05 0 26.20 26.00 26.20 24.25 26.25 204,400 5,251,750 25.694 17.01 16.88 17.01 15.74 17.04 314,894 16.678 12.93%
2022-10-03 0 23.20 23.10 23.20 23.20 25.60 85,600 2,054,060 23.996 15.06 14.99 15.06 15.06 16.62 131,874 15.576 -8.12%
2022-09-30 0 25.25 25.00 25.30 24.50 28.45 231,700 5,911,430 25.513 16.39 16.23 16.42 15.90 18.47 356,952 16.561 -9.98%
2022-09-29 0 28.05 28.05 28.15 28.05 30.65 92,100 2,721,075 29.545 18.21 18.21 18.27 18.21 19.90 141,887 19.178 -8.78%
2022-09-28 0 30.75 30.75 30.80 29.95 30.95 421,100 12,865,915 30.553 19.96 19.96 19.99 19.44 20.09 648,738 19.832 0.00%
2022-09-27 0 30.75 30.75 30.80 28.40 31.00 227,100 6,777,055 29.842 19.96 19.96 19.99 18.43 20.12 349,865 19.370 6.40%
2022-09-26 0 28.90 28.50 28.90 28.20 29.30 421,500 12,094,340 28.694 18.76 18.50 18.76 18.30 19.02 649,354 18.625 1.40%
2022-09-23 0 28.50 28.50 28.90 28.50 29.95 317,900 9,276,650 29.181 18.50 18.50 18.76 18.50 19.44 489,750 18.942 -2.90%
2022-09-22 0 29.35 29.35 29.70 28.75 30.05 377,100 11,187,947 29.668 19.05 19.05 19.28 18.66 19.51 580,952 19.258 -2.00%
2022-09-21 0 29.95 29.95 30.05 29.60 30.20 287,400 8,607,645 29.950 19.44 19.44 19.51 19.21 19.60 442,762 19.441 0.00%
2022-09-20 0 29.95 29.80 29.95 29.15 30.45 296,900 8,892,742 29.952 19.44 19.34 19.44 18.92 19.77 457,398 19.442 1.01%
2022-09-19 0 29.65 29.65 29.75 28.70 29.65 353,500 10,329,735 29.221 19.25 19.25 19.31 18.63 19.25 544,595 18.968 2.07%
2022-09-16 0 29.05 29.05 29.25 29.05 30.10 185,400 5,475,017 29.531 18.86 18.86 18.99 18.86 19.54 285,623 19.169 -3.97%
2022-09-15 0 30.25 30.10 30.25 29.60 30.35 207,200 6,221,943 30.029 19.64 19.54 19.64 19.21 19.70 319,208 19.492 2.20%
2022-09-14 0 29.60 29.45 29.60 28.85 29.75 137,900 4,047,030 29.348 19.21 19.12 19.21 18.73 19.31 212,446 19.050 1.20%
2022-09-13 0 29.25 29.25 29.35 29.10 30.10 218,100 6,416,250 29.419 18.99 18.99 19.05 18.89 19.54 336,000 19.096 -2.82%
2022-09-09 0 30.10 30.10 30.30 29.35 30.65 146,300 4,429,524 30.277 19.54 19.54 19.67 19.05 19.90 225,387 19.653 0.84%
2022-09-08 0 29.85 29.50 29.85 28.75 29.85 429,700 12,617,900 29.364 19.38 19.15 19.38 18.66 19.38 661,987 19.061 1.36%
2022-09-07 0 29.45 29.45 29.50 28.65 29.50 232,700 6,782,442 29.147 19.12 19.12 19.15 18.60 19.15 358,493 18.919 0.17%
2022-09-06 0 29.40 29.30 29.40 27.90 29.55 473,400 13,613,075 28.756 19.08 19.02 19.08 18.11 19.18 729,310 18.666 3.89%
2022-09-05 0 28.30 28.30 28.55 27.05 28.80 881,596 24,970,917 28.325 18.37 18.37 18.53 17.56 18.69 1,358,168 18.386 3.10%
2022-09-02 0 27.45 27.45 27.60 27.20 28.10 92,700 2,563,854 27.658 17.82 17.82 17.92 17.66 18.24 142,812 17.953 -0.72%
2022-09-01 0 27.65 27.55 27.65 27.40 28.20 147,100 4,096,835 27.851 17.95 17.88 17.95 17.79 18.30 226,619 18.078 0.00%
2022-08-31 0 27.65 27.60 27.65 27.00 28.00 169,500 4,669,695 27.550 17.95 17.92 17.95 17.53 18.17 261,128 17.883 0.73%
2022-08-30 0 27.45 27.45 27.65 27.00 27.75 276,117 7,566,904 27.405 17.82 17.82 17.95 17.53 18.01 425,380 17.789 0.73%
2022-08-29 0 27.25 27.20 27.25 26.90 29.55 778,300 21,670,925 27.844 17.69 17.66 17.69 17.46 19.18 1,199,032 18.074 -7.78%
2022-08-26 0 29.55 29.30 29.55 29.00 29.75 132,000 3,876,065 29.364 19.18 19.02 19.18 18.82 19.31 203,356 19.060 1.90%
2022-08-25 0 29.00 28.95 29.00 28.40 29.05 90,500 2,604,605 28.780 18.82 18.79 18.82 18.43 18.86 139,422 18.681 2.11%
2022-08-24 0 28.40 28.05 28.40 28.00 29.25 233,804 6,611,571 28.278 18.43 18.21 18.43 18.17 18.99 360,193 18.356 -1.90%
2022-08-23 0 28.95 28.90 28.95 28.85 30.65 351,300 10,335,225 29.420 18.79 18.76 18.79 18.73 19.90 541,205 19.097 -4.30%
2022-08-22 0 30.25 29.90 30.25 29.60 30.35 182,900 5,495,392 30.046 19.64 19.41 19.64 19.21 19.70 281,772 19.503 0.50%
2022-08-19 0 30.10 30.10 30.50 30.00 30.75 105,600 3,197,525 30.280 19.54 19.54 19.80 19.47 19.96 162,685 19.655 -2.11%
2022-08-18 0 30.75 30.50 30.75 30.00 31.50 233,600 7,171,430 30.700 19.96 19.80 19.96 19.47 20.45 359,879 19.927 0.49%
2022-08-17 0 30.60 30.55 30.60 30.35 31.60 97,400 2,990,851 30.707 19.86 19.83 19.86 19.70 20.51 150,052 19.932 -1.29%
2022-08-16 0 31.00 31.00 31.10 30.95 32.00 149,900 4,675,320 31.190 20.12 20.12 20.19 20.09 20.77 230,933 20.245 -2.82%
2022-08-15 0 31.90 31.40 31.90 31.35 32.40 138,900 4,420,425 31.825 20.71 20.38 20.71 20.35 21.03 213,986 20.658 0.00%
2022-08-12 0 31.90 31.90 31.95 31.10 32.00 64,500 2,042,960 31.674 20.71 20.71 20.74 20.19 20.77 99,367 20.560 0.79%
2022-08-11 0 31.65 31.60 31.65 30.10 31.85 230,800 7,237,740 31.359 20.54 20.51 20.54 19.54 20.67 355,566 20.356 4.80%
2022-08-10 0 30.20 30.20 30.35 29.80 32.00 308,341 9,309,149 30.191 19.60 19.60 19.70 19.34 20.77 475,024 19.597 -2.42%
2022-08-09 0 30.95 30.65 30.95 30.45 31.70 208,900 6,458,235 30.915 20.09 19.90 20.09 19.77 20.58 321,827 20.067 0.49%
2022-08-08 0 30.80 30.75 30.80 30.55 31.15 160,400 4,949,370 30.856 19.99 19.96 19.99 19.83 20.22 247,109 20.029 -0.96%
2022-08-05 0 31.10 31.05 31.10 30.45 31.30 291,700 8,992,890 30.829 20.19 20.15 20.19 19.77 20.32 449,387 20.011 1.80%
2022-08-04 0 30.55 30.55 30.85 30.10 31.10 195,000 5,966,415 30.597 19.83 19.83 20.02 19.54 20.19 300,413 19.861 0.00%
2022-08-03 0 30.55 30.25 30.60 30.00 31.40 211,500 6,462,730 30.557 19.83 19.64 19.86 19.47 20.38 325,832 19.835 -0.65%
2022-08-02 0 30.75 30.45 30.80 30.35 32.40 237,300 7,296,665 30.749 19.96 19.77 19.99 19.70 21.03 365,579 19.959 -4.06%
2022-08-01 0 32.05 32.05 32.30 31.85 33.15 237,200 7,681,305 32.383 20.80 20.80 20.97 20.67 21.52 365,425 21.020 -3.90%
2022-07-29 0 33.35 33.15 33.35 33.10 35.25 310,400 10,450,965 33.669 21.65 21.52 21.65 21.49 22.88 478,196 21.855 -3.84%
2022-07-28 0 35.50 35.20 35.50 35.10 35.90 186,501 6,617,985 35.485 22.51 22.32 22.51 22.26 22.76 294,113 22.502 0.85%
2022-07-27 0 35.20 35.15 35.40 34.75 36.65 308,300 11,004,552 35.694 22.32 22.29 22.45 22.04 23.24 486,191 22.634 0.14%
2022-07-26 0 35.15 35.15 35.25 34.95 36.05 137,200 4,842,810 35.297 22.29 22.29 22.35 22.16 22.86 216,365 22.383 -1.13%
2022-07-25 0 35.55 35.45 35.55 34.80 36.05 182,100 6,409,403 35.197 22.54 22.48 22.54 22.07 22.86 287,173 22.319 -2.20%
2022-07-22 0 36.35 36.05 36.35 35.45 36.70 163,300 5,944,345 36.401 23.05 22.86 23.05 22.48 23.27 257,525 23.083 1.39%
2022-07-21 0 35.85 35.80 35.85 35.85 37.45 170,400 6,238,012 36.608 22.73 22.70 22.73 22.73 23.75 268,722 23.214 -1.38%
2022-07-20 0 36.35 36.35 36.50 35.30 37.25 282,400 10,332,215 36.587 23.05 23.05 23.15 22.38 23.62 445,346 23.200 2.39%
2022-07-19 0 35.50 35.25 35.50 34.20 35.70 90,100 3,161,525 35.089 22.51 22.35 22.51 21.69 22.64 142,088 22.250 1.43%
2022-07-18 0 35.00 35.00 35.10 33.55 35.65 341,600 11,845,965 34.678 22.19 22.19 22.26 21.27 22.61 538,705 21.990 0.43%
2022-07-15 0 34.85 34.80 34.85 34.55 37.00 301,600 10,772,705 35.719 22.10 22.07 22.10 21.91 23.46 475,625 22.650 -5.81%
2022-07-14 0 37.00 36.65 37.05 36.30 37.75 200,900 7,397,240 36.821 23.46 23.24 23.49 23.02 23.94 316,820 23.348 0.00%
2022-07-13 0 37.00 36.80 37.00 36.35 37.35 127,100 4,673,250 36.768 23.46 23.34 23.46 23.05 23.68 200,437 23.315 0.00%
2022-07-12 0 37.00 37.00 37.05 36.00 37.80 290,100 10,688,605 36.845 23.46 23.46 23.49 22.83 23.97 457,489 23.364 -3.27%
2022-07-11 0 38.25 37.90 38.25 37.50 39.20 250,200 9,540,150 38.130 24.25 24.03 24.25 23.78 24.86 394,567 24.179 -1.29%
2022-07-08 0 38.75 38.50 38.75 38.05 39.60 136,200 5,254,980 38.583 24.57 24.41 24.57 24.13 25.11 214,788 24.466 0.39%
2022-07-07 0 38.60 38.60 38.70 37.60 40.15 410,400 15,649,170 38.132 24.48 24.48 24.54 23.84 25.46 647,203 24.180 -3.86%
2022-07-06 0 40.15 39.80 40.15 39.00 41.25 356,800 14,445,530 40.486 25.46 25.24 25.46 24.73 26.16 562,675 25.673 0.38%
2022-07-05 0 40.00 39.75 40.00 39.30 41.90 240,600 9,622,030 39.992 25.36 25.21 25.36 24.92 26.57 379,427 25.359 -3.15%
2022-07-04 0 41.30 41.30 41.35 40.60 42.20 183,800 7,585,820 41.272 26.19 26.19 26.22 25.75 26.76 289,854 26.171 -0.48%
2022-06-30 0 41.50 41.50 41.55 40.30 42.30 331,800 13,792,030 41.567 26.32 26.32 26.35 25.55 26.82 523,250 26.358 3.75%
2022-06-29 0 40.00 40.00 40.15 39.05 42.50 475,400 19,516,857 41.054 25.36 25.36 25.46 24.76 26.95 749,708 26.033 -0.99%
2022-06-28 0 40.40 40.15 40.40 38.55 40.55 302,553 11,905,716 39.351 25.62 25.46 25.62 24.45 25.71 477,128 24.953 1.89%
2022-06-27 0 39.65 39.50 39.65 38.45 40.40 642,300 25,470,410 39.655 25.14 25.05 25.14 24.38 25.62 1,012,910 25.146 0.63%
2022-06-24 0 39.40 39.30 39.40 37.80 39.75 549,500 21,423,065 38.987 24.98 24.92 24.98 23.97 25.21 866,564 24.722 4.37%
2022-06-23 0 37.75 37.65 37.75 37.05 38.40 257,300 9,667,505 37.573 23.94 23.87 23.94 23.49 24.35 405,763 23.825 1.62%
2022-06-22 0 37.15 37.00 37.15 36.60 37.80 394,300 14,688,097 37.251 23.56 23.46 23.56 23.21 23.97 621,813 23.621 0.81%
2022-06-21 0 36.85 36.85 36.95 36.30 38.35 861,519 32,000,054 37.144 23.37 23.37 23.43 23.02 24.32 1,358,620 23.553 -4.41%
2022-06-20 0 38.55 38.05 38.55 35.15 38.65 1,151,100 42,977,601 37.336 24.45 24.13 24.45 22.29 24.51 1,815,291 23.675 9.99%
2022-06-17 0 35.05 35.00 35.05 32.65 36.55 1,061,700 37,071,065 34.917 22.23 22.19 22.23 20.70 23.18 1,674,306 22.141 4.32%
2022-06-16 0 33.60 33.60 33.70 33.10 34.60 145,200 4,932,580 33.971 21.31 21.31 21.37 20.99 21.94 228,981 21.541 -0.74%
2022-06-15 0 33.85 33.75 33.85 32.80 34.30 165,600 5,573,325 33.655 21.46 21.40 21.46 20.80 21.75 261,152 21.341 2.58%
2022-06-14 0 33.00 32.85 33.00 32.20 33.30 171,800 5,620,065 32.713 20.93 20.83 20.93 20.42 21.12 270,929 20.744 -1.05%
2022-06-13 0 33.35 33.00 33.45 32.55 33.35 192,600 6,369,119 33.069 21.15 20.93 21.21 20.64 21.15 303,731 20.970 -0.74%
2022-06-10 0 33.60 33.60 33.80 33.05 33.80 136,400 4,568,347 33.492 21.31 21.31 21.43 20.96 21.43 215,104 21.238 -0.30%
2022-06-09 0 33.70 33.55 33.70 33.20 34.80 184,500 6,237,332 33.807 21.37 21.27 21.37 21.05 22.07 290,957 21.437 -3.02%
2022-06-08 0 34.75 34.50 34.75 33.65 35.10 327,500 11,274,120 34.425 22.04 21.88 22.04 21.34 22.26 516,469 21.829 1.16%
2022-06-07 0 34.35 33.95 34.35 33.60 34.75 192,400 6,570,150 34.148 21.78 21.53 21.78 21.31 22.04 303,416 21.654 -0.72%
2022-06-06 0 34.60 34.50 34.60 33.75 34.60 341,700 11,694,325 34.224 21.94 21.88 21.94 21.40 21.94 538,863 21.702 2.82%
2022-06-02 0 33.65 33.45 33.65 32.50 33.95 387,939 12,921,944 33.309 21.34 21.21 21.34 20.61 21.53 611,782 21.122 1.05%
2022-06-01 0 33.30 33.30 33.35 32.60 34.15 342,500 11,439,954 33.401 21.12 21.12 21.15 20.67 21.65 540,124 21.180 -0.30%
2022-05-31 0 33.40 33.35 33.40 32.00 33.60 276,800 9,166,540 33.116 21.18 21.15 21.18 20.29 21.31 436,515 20.999 3.41%
2022-05-30 0 32.30 32.25 32.30 30.55 32.65 354,300 11,339,505 32.005 20.48 20.45 20.48 19.37 20.70 558,733 20.295 4.87%
2022-05-27 0 30.80 30.60 30.80 30.50 31.40 148,200 4,572,260 30.852 19.53 19.40 19.53 19.34 19.91 233,712 19.564 0.00%
2022-05-26 0 30.80 30.70 30.80 30.55 31.30 264,300 8,130,890 30.764 19.53 19.47 19.53 19.37 19.85 416,802 19.508 -1.91%
2022-05-25 0 31.40 31.30 31.35 31.20 31.80 82,200 2,584,430 31.441 19.91 19.85 19.88 19.78 20.16 129,630 19.937 -0.48%
2022-05-24 0 31.55 31.55 31.60 31.55 33.00 185,600 6,025,915 32.467 20.01 20.01 20.04 20.01 20.93 292,692 20.588 -4.97%
2022-05-23 0 33.20 33.15 33.20 32.25 33.20 148,300 4,878,650 32.897 21.05 21.02 21.05 20.45 21.05 233,870 20.861 0.45%
2022-05-20 0 33.05 33.05 33.10 31.25 33.30 415,600 13,586,185 32.691 20.96 20.96 20.99 19.82 21.12 655,403 20.730 3.61%
2022-05-19 0 31.90 31.90 32.05 31.00 31.90 101,500 3,189,485 31.424 20.23 20.23 20.32 19.66 20.23 160,066 19.926 -1.24%
2022-05-18 0 32.30 32.20 32.30 31.50 32.35 203,602 6,533,739 32.091 20.48 20.42 20.48 19.97 20.51 321,081 20.349 1.41%
2022-05-17 0 31.85 31.70 31.85 30.75 32.25 194,000 6,080,115 31.341 20.20 20.10 20.20 19.50 20.45 305,939 19.874 1.11%
2022-05-16 0 31.50 31.35 31.50 30.80 33.00 173,300 5,508,730 31.787 19.97 19.88 19.97 19.53 20.93 273,295 20.157 -0.94%
2022-05-13 0 31.80 31.45 31.80 31.05 32.45 129,800 4,091,480 31.521 20.16 19.94 20.16 19.69 20.58 204,695 19.988 1.11%
2022-05-12 0 31.45 31.30 31.45 30.90 32.65 210,900 6,639,665 31.483 19.94 19.85 19.94 19.59 20.70 332,590 19.963 -2.02%
2022-05-11 0 32.10 31.95 32.10 31.90 33.35 387,900 12,605,465 32.497 20.36 20.26 20.36 20.23 21.15 611,720 20.607 -0.93%
2022-05-10 0 32.40 32.40 32.50 31.85 33.35 180,600 5,855,775 32.424 20.55 20.55 20.61 20.20 21.15 284,807 20.560 -2.26%
2022-05-06 0 33.15 32.80 33.15 32.75 33.95 83,700 2,780,425 33.219 21.02 20.80 21.02 20.77 21.53 131,995 21.065 -2.50%
2022-05-05 0 34.00 34.00 34.10 33.80 36.80 202,800 7,019,285 34.612 21.56 21.56 21.62 21.43 23.34 319,817 21.948 -6.08%
2022-05-04 0 36.20 36.30 36.45 35.25 36.35 144,600 5,210,140 36.031 22.95 23.02 23.11 22.35 23.05 228,035 22.848 2.99%
2022-05-03 0 35.15 34.90 35.15 34.45 35.90 20,800 729,310 35.063 22.29 22.13 22.29 21.85 22.76 32,802 22.234 -3.17%
2022-04-29 0 36.30 36.15 36.30 34.40 36.60 96,600 3,435,110 35.560 23.02 22.92 23.02 21.81 23.21 152,339 22.549 3.57%
2022-04-28 0 35.05 35.00 35.05 34.00 35.05 142,200 4,924,861 34.633 22.23 22.19 22.23 21.56 22.23 224,250 21.961 2.04%
2022-04-27 0 34.35 34.05 34.35 33.05 34.95 287,800 9,740,355 33.844 21.78 21.59 21.78 20.96 22.16 453,862 21.461 2.23%
2022-04-26 0 33.60 33.20 33.60 33.00 34.70 125,100 4,223,475 33.761 21.31 21.05 21.31 20.93 22.00 197,283 21.408 1.82%
2022-04-25 0 33.00 32.95 33.15 32.50 35.45 139,600 4,699,365 33.663 20.93 20.89 21.02 20.61 22.48 220,150 21.346 -5.71%
2022-04-22 0 35.00 34.90 35.00 34.00 35.50 136,350 4,767,327 34.964 22.19 22.13 22.19 21.56 22.51 215,025 22.171 0.72%
2022-04-21 0 34.75 34.70 34.75 34.45 37.00 287,100 10,330,740 35.983 22.04 22.00 22.04 21.85 23.46 452,758 22.817 -3.47%
2022-04-20 0 36.00 36.00 36.05 35.80 37.00 95,100 3,451,685 36.295 22.83 22.83 22.86 22.70 23.46 149,973 23.015 -1.37%
2022-04-19 0 36.50 36.40 36.50 36.45 38.50 115,400 4,270,925 37.010 23.15 23.08 23.15 23.11 24.41 181,986 23.468 -5.68%
2022-04-14 0 38.70 38.45 38.70 37.20 39.20 115,920 4,453,017 38.415 24.54 24.38 24.54 23.59 24.86 182,806 24.359 5.16%
2022-04-13 0 36.80 36.80 36.90 36.50 39.30 177,798 6,623,566 37.253 23.34 23.34 23.40 23.15 24.92 280,388 23.623 -5.88%
2022-04-12 0 39.10 38.55 39.10 37.55 39.40 129,500 4,945,767 38.191 24.79 24.45 24.79 23.81 24.98 204,222 24.218 2.89%
2022-04-11 0 38.00 37.90 38.00 37.85 40.00 143,978 5,524,751 38.372 24.10 24.03 24.10 24.00 25.36 227,054 24.332 -6.86%
2022-04-08 0 40.80 40.65 40.80 39.60 40.95 119,600 4,832,505 40.406 25.87 25.78 25.87 25.11 25.97 188,610 25.622 0.12%
2022-04-07 0 40.75 40.15 40.75 39.80 41.50 273,700 11,108,545 40.587 25.84 25.46 25.84 25.24 26.32 431,626 25.736 -1.69%
2022-04-06 0 41.45 41.25 41.50 41.00 42.90 396,000 16,477,265 41.609 26.28 26.16 26.32 26.00 27.20 624,494 26.385 -3.72%
2022-04-04 0 43.05 42.90 43.05 41.60 43.45 157,603 6,759,445 42.889 27.30 27.20 27.30 26.38 27.55 248,541 27.197 4.74%
2022-04-01 0 41.10 41.00 41.10 39.35 41.15 158,400 6,394,225 40.368 26.06 26.00 26.06 24.95 26.09 249,798 25.598 3.79%
2022-03-31 0 39.60 39.60 39.85 39.25 40.75 102,900 4,101,115 39.855 25.11 25.11 25.27 24.89 25.84 162,274 25.273 -1.12%
2022-03-30 0 40.05 39.95 40.05 37.55 40.75 384,500 15,211,832 39.563 25.40 25.33 25.40 23.81 25.84 606,358 25.087 6.80%
2022-03-29 0 37.50 37.35 37.50 36.80 38.15 74,500 2,788,915 37.435 23.78 23.68 23.78 23.34 24.19 117,487 23.738 1.49%
2022-03-28 0 36.95 36.95 37.00 36.30 37.80 170,000 6,277,080 36.924 23.43 23.43 23.46 23.02 23.97 268,091 23.414 -3.02%
2022-03-25 0 38.10 38.10 38.15 37.95 40.45 188,800 7,284,605 38.584 24.16 24.16 24.19 24.06 25.65 297,739 24.466 -5.46%
2022-03-24 0 40.30 40.30 40.60 38.20 41.05 304,900 12,308,640 40.369 25.55 25.55 25.75 24.22 26.03 480,829 25.599 2.81%
2022-03-23 0 39.20 38.90 39.20 36.90 40.00 275,338 10,739,806 39.006 24.86 24.67 24.86 23.40 25.36 434,209 24.734 3.43%
2022-03-22 0 37.90 37.65 37.95 36.35 37.95 155,700 5,742,665 36.883 24.03 23.87 24.06 23.05 24.06 245,540 23.388 1.07%
2022-03-21 0 37.50 37.50 37.70 36.75 38.55 124,900 4,705,435 37.674 23.78 23.78 23.91 23.30 24.45 196,968 23.889 1.49%
2022-03-18 0 36.95 36.90 36.95 35.95 37.90 180,800 6,670,350 36.894 23.43 23.40 23.43 22.80 24.03 285,123 23.395 -2.38%
2022-03-17 0 37.85 37.40 37.85 35.75 38.50 416,700 15,481,050 37.152 24.00 23.72 24.00 22.67 24.41 657,138 23.558 9.87%
2022-03-16 0 34.45 34.40 34.45 31.50 34.75 394,600 13,148,315 33.321 21.85 21.81 21.85 19.97 22.04 622,286 21.129 8.33%
2022-03-15 0 31.80 31.55 31.80 31.50 34.20 673,400 22,170,285 32.923 20.16 20.01 20.16 19.97 21.69 1,061,955 20.877 -5.50%
2022-03-14 0 33.65 33.65 33.70 33.60 36.45 279,500 9,696,540 34.693 21.34 21.34 21.37 21.31 23.11 440,773 21.999 -7.68%
2022-03-11 0 36.45 36.30 36.45 34.50 37.35 312,200 11,147,865 35.707 23.11 23.02 23.11 21.88 23.68 492,341 22.643 -0.27%
2022-03-10 0 36.55 36.55 36.60 36.20 37.65 154,600 5,685,025 36.773 23.18 23.18 23.21 22.95 23.87 243,805 23.318 1.25%
2022-03-09 0 36.10 36.05 36.15 33.75 36.15 469,300 16,288,151 34.707 22.89 22.86 22.92 21.40 22.92 740,089 22.008 3.44%
2022-03-08 0 34.90 34.80 34.90 34.55 37.25 697,900 24,788,142 35.518 22.13 22.07 22.13 21.91 23.62 1,100,592 22.523 -4.38%
2022-03-07 0 36.50 36.50 36.60 36.25 39.50 629,615 23,512,879 37.345 23.15 23.15 23.21 22.99 25.05 992,906 23.681 -8.52%
2022-03-04 0 39.90 39.90 39.95 39.70 40.90 268,500 10,803,235 40.236 25.30 25.30 25.33 25.17 25.94 423,426 25.514 -2.09%
2022-03-03 0 40.75 40.50 40.75 40.35 41.75 190,500 7,755,865 40.713 25.84 25.68 25.84 25.59 26.47 300,419 25.817 -2.40%
2022-03-02 0 41.75 41.50 41.75 41.10 41.95 167,700 6,950,715 41.447 26.47 26.32 26.47 26.06 26.60 264,464 26.282 -0.60%
2022-03-01 0 42.00 41.55 42.00 41.15 42.00 313,700 13,129,487 41.854 26.63 26.35 26.63 26.09 26.63 494,707 26.540 0.00%
2022-02-28 0 42.00 41.95 42.00 41.20 43.00 342,100 14,444,798 42.224 26.63 26.60 26.63 26.13 27.27 539,493 26.775 -1.06%
2022-02-25 0 42.45 42.45 42.55 41.50 43.60 325,200 13,931,015 42.838 26.92 26.92 26.98 26.32 27.65 512,842 27.164 2.78%
2022-02-24 0 41.30 41.30 41.40 41.15 42.80 261,100 10,877,360 41.660 26.19 26.19 26.25 26.09 27.14 411,756 26.417 -3.28%
2022-02-23 0 42.70 42.70 43.00 41.05 43.20 200,900 8,509,675 42.358 27.08 27.08 27.27 26.03 27.39 316,820 26.860 2.64%
2022-02-22 0 41.60 41.60 41.65 40.60 41.85 186,062 7,663,793 41.190 26.38 26.38 26.41 25.75 26.54 293,421 26.119 0.24%
2022-02-21 0 41.50 41.50 41.65 41.20 42.55 330,600 13,764,090 41.634 26.32 26.32 26.41 26.13 26.98 521,358 26.400 -2.92%
2022-02-18 0 42.75 42.75 42.80 42.05 43.00 71,300 3,035,150 42.569 27.11 27.11 27.14 26.66 27.27 112,440 26.993 0.12%
2022-02-17 0 42.70 42.70 42.90 42.20 43.60 130,500 5,591,265 42.845 27.08 27.08 27.20 26.76 27.65 205,799 27.169 -0.58%
2022-02-16 0 42.95 42.85 42.95 42.60 43.85 232,900 10,021,065 43.027 27.24 27.17 27.24 27.01 27.81 367,285 27.284 0.59%
2022-02-15 0 42.70 42.70 43.05 41.50 44.00 363,800 15,625,325 42.950 27.08 27.08 27.30 26.32 27.90 573,714 27.235 2.03%
2022-02-14 0 41.85 41.50 41.85 41.05 43.00 187,000 7,816,560 41.800 26.54 26.32 26.54 26.03 27.27 294,900 26.506 -0.48%
2022-02-11 0 42.05 42.05 42.15 41.80 43.95 542,900 23,027,268 42.415 26.66 26.66 26.73 26.51 27.87 856,156 26.896 -3.78%
2022-02-10 0 43.70 43.35 43.70 42.75 44.20 251,800 10,898,250 43.281 27.71 27.49 27.71 27.11 28.03 397,090 27.445 0.00%
2022-02-09 0 43.70 43.45 43.75 42.85 44.20 242,400 10,494,790 43.295 27.71 27.55 27.74 27.17 28.03 382,266 27.454 0.00%
2022-02-08 0 43.70 43.70 43.90 42.15 44.75 457,056 19,858,710 43.449 27.71 27.71 27.84 26.73 28.38 720,780 27.552 1.16%
2022-02-07 0 43.20 43.20 43.30 42.90 46.20 773,397 34,069,018 44.051 27.39 27.39 27.46 27.20 29.30 1,219,651 27.933 -5.68%
2022-02-04 0 45.80 45.80 45.95 44.50 46.95 213,500 9,746,605 45.652 29.04 29.04 29.14 28.22 29.77 336,691 28.948 0.00%
2022-01-31 0 45.80 45.80 45.85 45.15 48.60 197,000 9,037,380 45.875 29.04 29.04 29.07 28.63 30.82 310,670 29.090 -6.53%
2022-01-28 0 49.00 49.00 49.05 48.25 49.80 153,300 7,496,965 48.904 31.07 31.07 31.10 30.60 31.58 241,755 31.011 -1.11%
2022-01-27 0 49.55 49.50 49.55 47.80 50.80 175,500 8,562,639 48.790 31.42 31.39 31.42 30.31 32.21 276,764 30.938 -0.90%
2022-01-26 0 50.00 49.95 50.00 49.35 50.55 201,700 10,055,960 49.856 31.71 31.67 31.71 31.29 32.05 318,082 31.614 -1.09%
2022-01-25 0 50.55 50.55 50.60 49.95 51.80 284,400 14,383,557 50.575 32.05 32.05 32.09 31.67 32.85 448,500 32.070 -0.49%
2022-01-24 0 50.80 50.80 51.25 50.45 52.80 176,200 9,021,820 51.202 32.21 32.21 32.50 31.99 33.48 277,868 32.468 -1.45%
2022-01-21 0 51.55 51.55 51.60 51.25 53.95 169,300 8,851,330 52.282 32.69 32.69 32.72 32.50 34.21 266,987 33.153 -3.64%
2022-01-20 0 53.50 53.50 53.65 53.00 55.10 390,100 21,093,567 54.072 33.93 33.93 34.02 33.61 34.94 615,190 34.288 0.85%
2022-01-19 0 53.05 53.05 53.50 52.95 54.35 198,300 10,565,245 53.279 33.64 33.64 33.93 33.58 34.46 312,720 33.785 -1.67%
2022-01-18 0 53.95 53.95 54.00 53.95 55.85 329,000 17,890,960 54.380 34.21 34.21 34.24 34.21 35.42 518,835 34.483 -3.66%
2022-01-17 0 56.00 56.00 56.05 53.15 56.70 856,500 47,136,885 55.034 35.51 35.51 35.54 33.70 35.95 1,350,705 34.898 0.90%
2022-01-14 0 55.50 55.35 55.50 52.35 55.65 327,700 17,671,768 53.927 35.19 35.10 35.19 33.20 35.29 516,785 34.196 4.72%
2022-01-13 0 53.00 53.00 53.20 52.90 55.20 276,100 14,769,630 53.494 33.61 33.61 33.73 33.54 35.00 435,411 33.921 -3.64%
2022-01-12 0 55.00 55.00 55.05 53.40 55.00 209,000 11,401,370 54.552 34.88 34.88 34.91 33.86 34.88 329,594 34.592 2.23%
2022-01-11 0 53.80 53.40 53.80 52.90 56.00 414,600 22,479,988 54.221 34.12 33.86 34.12 33.54 35.51 653,826 34.382 -1.10%
2022-01-10 0 54.40 54.40 54.45 52.05 55.40 293,362 15,986,294 54.493 34.50 34.50 34.53 33.01 35.13 462,633 34.555 2.26%
2022-01-07 0 53.20 53.00 53.20 51.90 54.00 503,011 26,607,876 52.897 33.73 33.61 33.73 32.91 34.24 793,251 33.543 2.31%
2022-01-06 0 52.00 52.00 52.05 50.55 53.30 583,100 30,296,420 51.958 32.97 32.97 33.01 32.05 33.80 919,552 32.947 0.39%
2022-01-05 0 51.80 51.50 51.80 49.35 52.20 630,100 32,110,605 50.961 32.85 32.66 32.85 31.29 33.10 993,671 32.315 2.47%
2022-01-04 0 50.55 50.55 50.60 50.50 52.25 418,000 21,463,030 51.347 32.05 32.05 32.09 32.02 33.13 659,188 32.560 -2.79%
2022-01-03 0 52.00 52.00 52.15 50.10 52.70 128,800 6,634,930 51.513 32.97 32.97 33.07 31.77 33.42 203,118 32.665 0.97%
2021-12-31 0 51.50 51.50 51.55 50.65 53.40 167,000 8,695,390 52.068 32.66 32.66 32.69 32.12 33.86 263,360 33.017 2.08%
2021-12-30 0 50.45 49.90 50.45 46.40 50.50 328,300 16,087,554 49.003 31.99 31.64 31.99 29.42 32.02 517,731 31.073 9.08%
2021-12-29 0 46.25 46.25 46.40 45.60 47.85 148,700 6,891,820 46.347 29.33 29.33 29.42 28.92 30.34 234,501 29.389 -3.55%
2021-12-28 0 47.95 47.95 48.10 47.60 49.65 439,800 21,187,615 48.176 30.41 30.41 30.50 30.18 31.48 693,567 30.549 -3.71%
2021-12-24 0 49.80 49.80 49.90 48.30 50.50 205,200 10,150,180 49.465 31.58 31.58 31.64 30.63 32.02 323,601 31.366 2.57%
2021-12-23 0 48.55 48.55 48.75 46.85 49.00 235,800 11,380,847 48.265 30.79 30.79 30.91 29.71 31.07 371,858 30.605 -0.21%
2021-12-22 0 48.65 48.65 48.80 48.15 49.40 81,100 3,952,385 48.735 30.85 30.85 30.94 30.53 31.33 127,895 30.903 0.52%
2021-12-21 0 48.40 48.40 48.55 46.70 48.70 161,200 7,719,655 47.889 30.69 30.69 30.79 29.61 30.88 254,213 30.367 3.64%
2021-12-20 0 46.70 46.70 46.80 46.00 49.85 551,500 26,212,239 47.529 29.61 29.61 29.68 29.17 31.61 869,718 30.139 -5.27%
2021-12-17 0 49.30 49.30 49.40 49.10 51.30 393,000 19,577,065 49.814 31.26 31.26 31.33 31.13 32.53 619,763 31.588 -3.71%
2021-12-16 0 51.20 51.20 51.30 50.05 52.00 322,100 16,344,590 50.744 32.47 32.47 32.53 31.74 32.97 507,953 32.177 1.39%
2021-12-15 0 50.50 50.40 50.50 50.10 54.90 666,500 34,461,585 51.705 32.02 31.96 32.02 31.77 34.81 1,051,074 32.787 -8.35%
2021-12-14 0 55.10 54.90 55.10 54.45 56.15 266,800 14,705,007 55.116 34.94 34.81 34.94 34.53 35.61 420,745 34.950 -0.72%
2021-12-13 0 55.50 55.40 55.50 54.75 57.35 228,800 12,743,212 55.696 35.19 35.13 35.19 34.72 36.37 360,819 35.317 -0.63%
2021-12-10 0 55.85 55.85 56.10 55.35 57.40 376,300 21,187,209 56.304 35.42 35.42 35.57 35.10 36.40 593,427 35.703 -0.89%
2021-12-09 0 56.35 56.30 56.35 52.10 57.10 677,900 37,505,685 55.326 35.73 35.70 35.73 33.04 36.21 1,069,052 35.083 8.47%
2021-12-08 0 51.95 51.90 51.95 51.50 52.95 354,500 18,416,479 51.951 32.94 32.91 32.94 32.66 33.58 559,048 32.943 0.29%
2021-12-07 0 51.80 51.60 51.80 50.70 52.25 306,836 15,719,948 51.232 32.85 32.72 32.85 32.15 33.13 483,882 32.487 1.97%
2021-12-06 0 50.80 50.80 50.85 50.50 53.70 616,400 31,586,290 51.243 32.21 32.21 32.24 32.02 34.05 972,066 32.494 -5.66%
2021-12-03 0 53.85 53.80 53.85 51.60 54.35 676,200 36,275,545 53.646 34.15 34.12 34.15 32.72 34.46 1,066,371 34.018 5.80%
2021-12-02 0 50.90 50.80 50.90 50.40 52.25 219,600 11,187,400 50.944 32.28 32.21 32.28 31.96 33.13 346,310 32.305 -1.45%
2021-12-01 0 51.65 51.55 51.65 50.15 52.15 225,067 11,614,888 51.606 32.75 32.69 32.75 31.80 33.07 354,932 32.724 1.57%
2021-11-30 0 50.85 50.75 50.85 50.25 52.10 259,500 13,204,459 50.884 32.24 32.18 32.24 31.86 33.04 409,233 32.266 -1.64%
2021-11-29 0 51.70 51.65 51.70 51.45 54.80 310,600 16,256,325 52.339 32.78 32.75 32.78 32.63 34.75 489,818 33.189 -3.90%
2021-11-26 0 53.80 53.70 53.80 53.50 54.40 295,800 15,959,590 53.954 34.12 34.05 34.12 33.93 34.50 466,478 34.213 -0.92%
2021-11-25 0 54.30 54.10 54.30 53.35 54.80 211,100 11,403,410 54.019 34.43 34.31 34.43 33.83 34.75 332,906 34.254 -0.18%
2021-11-24 0 54.40 54.25 54.40 52.90 55.15 534,319 28,990,206 54.256 34.50 34.40 34.50 33.54 34.97 842,624 34.405 1.87%
2021-11-23 0 53.40 53.40 53.70 52.85 55.15 304,500 16,516,337 54.241 33.86 33.86 34.05 33.51 34.97 480,198 34.395 -2.47%
2021-11-22 0 54.75 54.70 54.75 53.85 55.75 224,100 12,234,685 54.595 34.72 34.69 34.72 34.15 35.35 353,407 34.619 0.18%
2021-11-19 0 54.65 54.65 54.80 53.50 55.00 424,800 23,065,942 54.298 34.65 34.65 34.75 33.93 34.88 669,912 34.431 0.92%
2021-11-18 0 54.15 54.15 54.20 53.40 56.00 144,200 7,809,490 54.157 34.34 34.34 34.37 33.86 35.51 227,404 34.342 -2.43%
2021-11-17 0 55.50 55.50 56.00 55.10 56.30 711,500 39,747,633 55.865 35.19 35.19 35.51 34.94 35.70 1,122,039 35.424 -1.16%
2021-11-16 0 56.15 56.15 56.30 54.20 56.80 280,340 15,695,984 55.989 35.61 35.61 35.70 34.37 36.02 442,098 35.503 2.56%
2021-11-15 0 54.75 54.70 54.75 53.50 55.50 232,400 12,745,412 54.843 34.72 34.69 34.72 33.93 35.19 366,496 34.776 1.48%
2021-11-12 0 53.95 53.80 53.95 53.25 54.05 247,300 13,250,847 53.582 34.21 34.12 34.21 33.77 34.27 389,993 33.977 1.12%
2021-11-11 0 53.35 53.35 53.45 52.05 53.55 148,800 7,840,170 52.689 33.83 33.83 33.89 33.01 33.96 234,658 33.411 1.72%
2021-11-10 0 52.45 52.45 52.90 50.40 52.85 256,500 13,212,950 51.513 33.26 33.26 33.54 31.96 33.51 404,502 32.665 0.38%
2021-11-09 0 52.25 51.90 52.25 50.05 53.15 142,900 7,405,437 51.823 33.13 32.91 33.13 31.74 33.70 225,354 32.861 3.88%
2021-11-08 0 50.30 50.30 50.50 50.20 51.85 272,700 13,799,865 50.605 31.90 31.90 32.02 31.83 32.88 430,049 32.089 -2.33%
2021-11-05 0 51.50 51.45 51.50 51.40 53.80 263,318 13,732,613 52.152 32.66 32.63 32.66 32.59 34.12 415,254 33.070 -4.28%
2021-11-04 0 53.80 53.80 54.00 53.75 55.50 150,200 8,138,785 54.186 34.12 34.12 34.24 34.08 35.19 236,866 34.360 -1.01%
2021-11-03 0 54.35 54.20 54.35 53.45 55.30 168,900 9,188,640 54.403 34.46 34.37 34.46 33.89 35.07 266,356 34.498 1.30%
2021-11-02 0 53.65 53.65 53.80 53.60 58.45 326,900 18,138,380 55.486 34.02 34.02 34.12 33.99 37.06 515,523 35.184 -5.46%
2021-11-01 0 56.75 56.70 56.75 54.45 57.90 551,000 30,769,385 55.843 35.99 35.95 35.99 34.53 36.72 868,930 35.411 -2.16%
2021-10-29 0 58.00 57.90 58.00 56.90 58.45 518,400 29,840,100 57.562 36.78 36.72 36.78 36.08 37.06 817,519 36.501 0.26%
2021-10-28 0 57.85 57.85 58.00 56.80 59.25 402,300 23,260,596 57.819 36.68 36.68 36.78 36.02 37.57 634,429 36.664 -1.62%
2021-10-27 0 58.80 58.80 59.05 58.75 62.90 378,200 22,761,364 60.183 37.29 37.29 37.44 37.25 39.89 596,423 38.163 -6.96%
2021-10-26 0 63.20 63.20 63.45 62.80 65.35 152,300 9,687,325 63.607 40.08 40.08 40.23 39.82 41.44 240,178 40.334 -1.25%
2021-10-25 0 64.00 63.95 64.00 62.75 65.80 296,700 18,810,090 63.398 40.58 40.55 40.58 39.79 41.72 467,897 40.201 -2.44%
2021-10-22 0 65.60 65.55 65.60 63.70 65.65 256,400 16,688,593 65.088 41.60 41.57 41.60 40.39 41.63 404,344 41.273 3.63%
2021-10-21 0 63.30 63.30 63.60 63.00 65.75 217,700 13,892,780 63.816 40.14 40.14 40.33 39.95 41.69 343,314 40.467 -3.14%
2021-10-20 0 65.35 65.10 65.35 64.30 66.55 315,000 20,484,900 65.031 41.44 41.28 41.44 40.77 42.20 496,757 41.237 -0.08%
2021-10-19 0 65.40 65.20 65.40 64.30 66.90 266,600 17,427,412 65.369 41.47 41.34 41.47 40.77 42.42 420,430 41.451 0.62%
2021-10-18 0 65.00 64.90 65.00 64.00 66.80 536,000 34,966,852 65.237 41.22 41.15 41.22 40.58 42.36 845,275 41.367 -2.84%
2021-10-15 0 66.90 66.90 67.00 64.70 67.30 269,300 17,869,997 66.357 42.42 42.42 42.49 41.03 42.68 424,687 42.078 1.90%
2021-10-12 0 65.65 65.65 65.70 64.15 67.00 310,000 20,385,355 65.759 41.63 41.63 41.66 40.68 42.49 488,872 41.699 0.54%
2021-10-11 0 65.30 65.30 65.90 65.15 67.30 1,246,312 81,802,336 65.636 41.41 41.41 41.79 41.31 42.68 1,965,440 41.620 -0.31%
2021-10-08 0 65.50 65.50 65.60 63.95 66.60 520,400 34,023,307 65.379 41.53 41.53 41.60 40.55 42.23 820,673 41.458 1.79%
2021-10-07 0 64.35 64.35 64.50 61.50 64.50 260,900 16,561,870 63.480 40.81 40.81 40.90 39.00 40.90 411,441 40.253 5.32%
2021-10-06 0 61.10 61.05 61.10 59.80 62.45 209,000 12,754,730 61.027 38.74 38.71 38.74 37.92 39.60 329,594 38.698 -0.97%
2021-10-05 0 61.70 61.60 61.75 61.00 62.70 116,500 7,189,659 61.714 39.12 39.06 39.16 38.68 39.76 183,721 39.134 -1.44%
2021-10-04 0 62.60 62.60 62.80 60.05 64.20 220,900 13,776,980 62.368 39.70 39.70 39.82 38.08 40.71 348,360 39.548 -0.16%
2021-09-30 0 62.70 62.70 62.75 61.00 62.90 128,100 7,958,570 62.128 39.76 39.76 39.79 38.68 39.89 202,014 39.396 2.03%
2021-09-29 0 61.45 61.35 61.45 59.30 63.15 264,600 16,197,635 61.216 38.97 38.90 38.97 37.60 40.04 417,276 38.818 -3.08%
2021-09-28 0 63.40 63.20 63.40 62.50 65.10 337,900 21,483,715 63.580 40.20 40.08 40.20 39.63 41.28 532,870 40.317 -1.71%
2021-09-27 0 64.50 64.50 64.70 63.15 68.25 680,400 44,908,804 66.004 40.90 40.90 41.03 40.04 43.28 1,072,994 41.854 0.08%
2021-09-24 0 64.45 64.45 64.50 62.95 67.45 631,900 41,622,133 65.868 40.87 40.87 40.90 39.92 42.77 996,510 41.768 0.47%
2021-09-23 0 64.15 64.00 64.15 63.00 66.20 400,343 25,718,041 64.240 40.68 40.58 40.68 39.95 41.98 631,343 40.735 2.64%
2021-09-21 0 62.50 62.50 62.80 61.10 64.55 192,100 12,044,849 62.701 39.63 39.63 39.82 38.74 40.93 302,943 39.759 -2.42%
2021-09-20 0 64.05 63.95 64.30 62.55 66.85 172,600 11,085,760 64.228 40.61 40.55 40.77 39.66 42.39 272,191 40.728 -4.12%
2021-09-17 0 66.80 66.80 67.35 62.35 67.70 437,200 28,633,205 65.492 42.36 42.36 42.71 39.54 42.93 689,467 41.529 6.45%
2021-09-16 0 62.75 62.55 62.75 60.70 66.45 388,800 24,133,092 62.071 39.79 39.66 39.79 38.49 42.14 613,140 39.360 -3.39%
2021-09-15 0 64.95 64.90 64.95 64.00 69.20 699,200 46,522,658 66.537 41.19 41.15 41.19 40.58 43.88 1,102,642 42.192 -5.73%
2021-09-14 0 68.90 68.60 68.90 67.50 70.80 568,000 39,183,115 68.984 43.69 43.50 43.69 42.80 44.90 895,739 43.744 2.07%
2021-09-13 0 67.50 67.20 67.50 66.65 69.75 373,400 25,251,680 67.626 42.80 42.61 42.80 42.26 44.23 588,854 42.883 -3.91%
2021-09-10 0 70.25 70.25 70.30 69.65 71.75 185,800 13,040,855 70.188 44.55 44.55 44.58 44.17 45.50 293,008 44.507 -0.35%
2021-09-09 0 70.50 70.50 70.65 69.50 72.60 408,700 28,957,565 70.853 44.70 44.70 44.80 44.07 46.04 644,522 44.929 -1.33%
2021-09-08 0 71.45 71.00 71.45 70.20 72.30 316,855 22,487,304 70.970 45.31 45.02 45.31 44.51 45.85 499,682 45.003 -0.28%
2021-09-07 0 71.65 71.65 71.85 70.75 74.50 463,401 33,146,483 71.529 45.43 45.43 45.56 44.86 47.24 730,786 45.357 -3.04%
2021-09-06 0 73.90 73.85 73.90 68.55 74.95 534,000 38,912,330 72.870 46.86 46.83 46.86 43.47 47.53 842,121 46.208 7.49%
2021-09-03 0 68.75 68.65 68.75 66.90 70.15 639,000 44,012,365 68.877 43.60 43.53 43.60 42.42 44.48 1,007,706 43.676 1.03%
2021-09-02 0 68.05 68.00 68.05 67.45 71.30 424,000 29,137,160 68.720 43.15 43.12 43.15 42.77 45.21 668,650 43.576 -2.65%
2021-09-01 0 69.90 69.80 69.90 65.55 70.35 677,000 46,537,500 68.741 44.32 44.26 44.32 41.57 44.61 1,067,632 43.589 5.59%
2021-08-31 0 66.20 66.20 67.00 64.00 67.70 1,955,641 128,803,746 65.863 41.98 41.98 42.49 40.58 42.93 3,084,056 41.764 0.00%
2021-08-30 0 66.20 66.20 66.25 65.50 70.50 1,447,100 97,939,095 67.680 41.98 41.98 42.01 41.53 44.70 2,282,084 42.917 -7.09%
2021-08-27 0 71.25 70.80 71.35 70.75 75.60 768,400 55,359,483 72.045 45.18 44.90 45.24 44.86 47.94 1,211,771 45.685 -2.66%
2021-08-26 0 73.20 73.00 73.20 70.50 74.75 467,700 33,630,180 71.906 46.42 46.29 46.42 44.70 47.40 737,565 45.596 -1.55%
2021-08-25 0 74.35 73.95 74.35 73.00 75.70 540,600 40,098,226 74.174 47.15 46.89 47.15 46.29 48.00 852,529 47.034 0.47%
2021-08-24 0 74.00 74.00 74.10 65.55 74.80 918,224 65,530,021 71.366 46.92 46.92 46.99 41.57 47.43 1,448,044 45.254 9.96%
2021-08-23 0 67.30 67.05 67.30 66.00 69.90 764,600 51,955,202 67.951 42.68 42.52 42.68 41.85 44.32 1,205,778 43.089 -0.07%
2021-08-20 0 67.35 67.15 67.35 63.15 70.15 1,011,000 67,362,600 66.630 42.71 42.58 42.71 40.04 44.48 1,594,352 42.251 -5.74%
2021-08-19 0 71.45 71.00 71.45 70.55 74.90 464,700 33,633,205 72.376 45.31 45.02 45.31 44.74 47.50 732,834 45.895 -2.52%
2021-08-18 0 73.30 72.85 73.30 72.35 75.75 307,200 22,643,195 73.708 46.48 46.20 46.48 45.88 48.03 484,456 46.739 1.31%
2021-08-17 0 72.35 72.35 72.45 71.85 77.80 537,200 39,699,880 73.902 45.88 45.88 45.94 45.56 49.33 847,167 46.862 -6.71%
2021-08-16 0 77.55 77.10 77.55 74.65 78.05 767,339 58,907,678 76.769 49.18 48.89 49.18 47.34 49.49 1,210,098 48.680 1.51%
2021-08-13 0 76.40 76.30 76.40 76.00 78.95 477,300 36,882,511 77.273 48.45 48.38 48.45 48.19 50.06 752,705 49.000 -0.91%
2021-08-12 0 77.10 76.60 77.10 75.60 79.00 666,900 51,594,489 77.365 48.89 48.57 48.89 47.94 50.09 1,051,705 49.058 -0.84%
2021-08-11 0 77.75 77.70 77.75 77.50 86.00 1,312,307 104,627,361 79.728 49.30 49.27 49.30 49.14 54.53 2,069,515 50.556 -9.01%
2021-08-10 0 85.45 85.40 85.50 81.25 86.80 786,700 65,952,618 83.835 54.18 54.15 54.22 51.52 55.04 1,240,630 53.161 1.73%
2021-08-09 0 84.00 84.00 84.05 78.00 85.10 348,800 29,219,730 83.772 53.27 53.27 53.30 49.46 53.96 550,059 53.121 1.57%
2021-08-06 0 82.70 82.70 82.95 81.15 85.20 547,000 45,342,815 82.894 52.44 52.44 52.60 51.46 54.03 862,622 52.564 -1.66%
2021-08-05 0 84.10 84.10 84.45 83.00 85.65 474,300 39,853,290 84.026 53.33 53.33 53.55 52.63 54.31 747,974 53.282 -1.35%
2021-08-04 0 85.25 85.15 85.25 83.00 86.75 563,610 47,660,015 84.562 54.06 53.99 54.06 52.63 55.01 888,816 53.622 0.59%
2021-08-03 0 84.75 84.60 84.75 77.50 84.90 1,010,700 83,806,636 82.919 53.74 53.65 53.74 49.14 53.84 1,593,879 52.580 5.94%
2021-08-02 0 80.00 79.95 80.00 75.80 81.30 1,046,900 82,801,985 79.093 50.73 50.70 50.73 48.07 51.55 1,650,967 50.154 -1.60%
2021-07-30 0 81.30 81.20 81.30 79.10 83.15 833,200 67,279,095 80.748 51.55 51.49 51.55 50.16 52.73 1,313,961 51.203 -2.98%
2021-07-29 0 83.80 83.65 83.80 81.40 88.00 1,444,300 120,784,272 83.628 53.14 53.04 53.14 51.62 55.80 2,277,669 53.030 1.33%
2021-07-28 0 82.70 82.70 82.85 75.75 83.30 1,714,200 138,817,665 80.981 52.44 52.44 52.54 48.03 52.82 2,703,302 51.351 6.03%
2021-07-27 0 78.00 77.70 78.00 74.45 88.50 2,258,500 184,288,332 81.598 49.46 49.27 49.46 47.21 56.12 3,561,666 51.742 -8.24%
2021-07-26 0 85.00 85.00 85.15 83.15 97.50 2,218,900 195,056,301 87.907 53.90 53.90 53.99 52.73 61.83 3,499,217 55.743 -13.27%
2021-07-23 0 98.00 97.50 98.00 96.25 103.6 1,473,000 146,475,320 99.440 62.14 61.83 62.14 61.03 65.69 2,322,929 63.056 0.51%
2021-07-22 0 97.50 97.45 97.50 97.00 105.6 1,010,800 100,771,835 99.695 61.83 61.79 61.83 61.51 66.96 1,594,037 63.218 -6.43%
2021-07-21 0 104.2 104.1 104.2 102.0 106.2 931,536 97,442,883 104.60 66.07 66.01 66.07 64.68 67.34 1,469,037 66.331 1.07%
2021-07-20 0 103.1 103.0 103.1 102.0 109.0 815,600 85,301,800 104.59 65.38 65.31 65.38 64.68 69.12 1,286,205 66.321 -4.63%
2021-07-19 0 108.1 108.0 108.1 105.3 112.7 773,700 84,989,310 109.85 68.55 68.48 68.55 66.77 71.46 1,220,129 69.656 0.65%
2021-07-16 0 107.4 107.3 107.4 105.9 111.2 688,600 74,416,360 108.07 68.10 68.04 68.10 67.15 70.51 1,085,926 68.528 -3.42%
2021-07-15 0 111.2 111.1 111.2 106.3 113.0 1,116,700 122,352,010 109.57 70.51 70.45 70.51 67.41 71.65 1,761,042 69.477 0.01%
2021-07-14 0 111.8 111.6 111.8 102.6 118.2 2,423,900 271,730,300 112.10 70.51 70.38 70.51 64.71 74.55 3,843,335 70.702 7.50%
2021-07-13 0 104.0 104.0 104.4 102.7 111.6 1,273,500 135,151,890 106.13 65.59 65.59 65.84 64.77 70.38 2,019,261 66.931 -1.23%
2021-07-12 0 105.3 105.3 105.4 104.5 111.6 1,186,708 127,290,806 107.26 66.41 66.41 66.47 65.91 70.38 1,881,644 67.649 -0.38%
2021-07-09 0 105.7 105.7 106.0 105.6 118.9 1,951,400 214,881,710 110.12 66.66 66.66 66.85 66.60 74.99 3,094,139 69.448 -8.64%
2021-07-08 0 115.7 115.6 115.7 112.8 123.0 1,566,316 183,913,117 117.42 72.97 72.91 72.97 71.14 77.57 2,483,550 74.053 -5.09%
2021-07-07 0 121.9 121.1 121.9 106.8 122.5 3,394,263 396,687,777 116.87 76.88 76.37 76.88 67.36 77.26 5,381,942 73.707 11.43%
2021-07-06 0 109.4 109.4 110.0 101.0 120.0 2,389,000 259,087,890 108.45 69.00 69.00 69.37 63.70 75.68 3,787,998 68.397 -5.28%
2021-07-05 0 115.5 115.4 115.5 99.00 117.7 2,440,535 268,493,320 110.01 72.84 72.78 72.84 62.44 74.23 3,869,712 69.383 16.67%
2021-07-02 0 99.00 98.85 99.00 97.15 106.0 1,966,300 199,490,705 101.45 62.44 62.34 62.44 61.27 66.85 3,117,765 63.985 3.88%
2021-06-30 0 95.30 95.20 95.30 94.25 102.4 1,200,400 117,302,025 97.719 60.10 60.04 60.10 59.44 64.58 1,903,354 61.629 -6.39%
2021-06-29 0 101.8 101.6 101.8 98.85 107.2 3,555,414 368,292,054 103.59 64.20 64.08 64.20 62.34 67.61 5,637,463 65.329 2.00%
2021-06-28 0 99.80 99.80 99.90 99.00 150.0 3,453,831 368,042,528 106.56 62.94 62.94 63.00 62.44 94.60 5,476,393 67.205 13.86%
2021-06-25 0 87.65 87.60 87.70 80.65 89.20 830,200 71,630,435 86.281 55.28 55.25 55.31 50.86 56.26 1,316,365 54.415 8.21%
2021-06-24 0 81.00 80.95 81.00 80.50 83.60 568,300 46,347,865 81.555 51.08 51.05 51.08 50.77 52.72 901,096 51.435 -2.41%
2021-06-23 0 83.00 82.90 83.00 78.15 83.50 528,400 43,309,854 81.964 52.35 52.28 52.35 49.29 52.66 837,831 51.693 5.00%
2021-06-22 0 79.05 79.05 79.10 78.80 81.75 433,500 34,804,060 80.286 49.85 49.85 49.89 49.70 51.56 687,357 50.635 -3.07%
2021-06-21 0 81.55 81.30 81.55 76.10 82.60 1,082,800 86,998,520 80.346 51.43 51.27 51.43 47.99 52.09 1,716,887 50.672 3.03%
2021-06-18 0 79.15 79.10 79.15 76.40 79.80 601,500 47,130,370 78.355 49.92 49.89 49.92 48.18 50.33 953,738 49.416 1.15%
2021-06-17 0 78.25 77.90 78.35 72.05 79.95 1,024,700 79,371,660 77.458 49.35 49.13 49.41 45.44 50.42 1,624,764 48.851 5.53%
2021-06-16 0 74.15 74.15 74.20 72.90 82.95 1,126,200 84,572,518 75.096 46.76 46.76 46.80 45.98 52.31 1,785,702 47.361 -8.00%
2021-06-15 0 80.60 79.95 80.60 78.75 83.60 627,200 50,965,415 81.259 50.83 50.42 50.83 49.67 52.72 994,488 51.248 0.25%
2021-06-11 0 80.40 80.40 80.45 76.85 83.00 899,700 71,439,285 79.404 50.71 50.71 50.74 48.47 52.35 1,426,564 50.078 -3.07%
2021-06-10 0 82.95 82.70 82.95 81.05 86.15 1,181,500 97,604,360 82.611 52.31 52.16 52.31 51.12 54.33 1,873,386 52.101 -3.49%
2021-06-09 0 85.95 85.15 85.95 83.40 87.95 500,600 43,050,440 85.998 54.21 53.70 54.21 52.60 55.47 793,751 54.237 2.44%
2021-06-08 0 83.90 83.85 83.90 82.00 93.40 853,000 74,452,061 87.283 52.91 52.88 52.91 51.72 58.91 1,352,517 55.047 -3.78%
2021-06-07 0 87.20 87.10 87.20 83.10 88.95 517,800 44,737,676 86.400 54.99 54.93 54.99 52.41 56.10 821,024 54.490 -0.23%
2021-06-04 0 87.40 87.35 87.40 87.05 94.00 476,800 42,587,330 89.319 55.12 55.09 55.12 54.90 59.28 756,014 56.331 -4.01%
2021-06-03 0 91.05 91.00 91.15 90.05 97.95 836,470 78,317,990 93.629 57.42 57.39 57.49 56.79 61.77 1,326,307 59.050 -3.65%
2021-06-02 0 94.50 94.50 94.55 91.50 99.60 1,375,300 129,943,587 94.484 59.60 59.60 59.63 57.71 62.82 2,180,675 59.589 -6.80%
2021-06-01 0 101.4 101.4 101.5 95.00 103.1 1,787,744 176,178,490 98.548 63.95 63.95 64.01 59.91 65.02 2,834,646 62.152 2.94%
2021-05-31 0 98.50 98.00 98.50 88.45 101.0 2,740,600 266,201,240 97.133 62.12 61.81 62.12 55.78 63.70 4,345,495 61.259 11.36%
2021-05-28 0 88.45 88.40 88.45 82.50 91.50 2,371,287 208,273,742 87.832 55.78 55.75 55.78 52.03 57.71 3,759,912 55.393 3.45%
2021-05-27 0 85.50 85.00 85.50 72.00 85.55 2,387,300 191,634,719 80.273 53.92 53.61 53.92 45.41 53.95 3,785,302 50.626 18.59%
2021-05-26 0 72.10 72.10 72.15 69.50 72.20 276,900 19,633,380 70.904 45.47 45.47 45.50 43.83 45.53 439,053 44.718 0.91%
2021-05-25 0 71.45 71.25 71.45 67.80 72.70 1,079,000 75,492,640 69.965 45.06 44.94 45.06 42.76 45.85 1,710,862 44.125 2.73%
2021-05-24 0 69.55 69.55 69.60 67.35 69.80 277,900 19,148,450 68.904 43.86 43.86 43.90 42.48 44.02 440,638 43.456 1.09%
2021-05-21 0 68.80 68.80 69.00 68.00 71.50 532,900 36,912,450 69.267 43.39 43.39 43.52 42.89 45.09 844,966 43.685 -1.85%
2021-05-20 0 70.10 70.05 70.10 70.05 75.30 977,100 70,134,685 71.778 44.21 44.18 44.21 44.18 47.49 1,549,289 45.269 -5.91%
2021-05-18 0 74.50 74.15 74.50 73.10 75.75 691,900 51,524,295 74.468 46.99 46.76 46.99 46.10 47.77 1,097,076 46.965 1.71%
2021-05-17 0 73.25 73.05 73.25 67.95 75.00 924,100 66,737,130 72.219 46.20 46.07 46.20 42.85 47.30 1,465,253 45.546 7.25%
2021-05-14 0 68.30 68.30 68.35 66.50 70.10 525,800 35,647,500 67.797 43.08 43.08 43.11 41.94 44.21 833,708 42.758 -0.15%
2021-05-13 0 68.40 68.25 68.40 68.20 70.90 269,100 18,729,800 69.602 43.14 43.04 43.14 43.01 44.71 426,685 43.896 -2.56%
2021-05-12 0 70.20 70.00 70.20 65.65 70.45 595,000 40,964,500 68.848 44.27 44.15 44.27 41.40 44.43 943,432 43.421 1.74%
2021-05-11 0 69.00 69.00 69.75 65.85 70.10 532,500 36,245,030 68.066 43.52 43.52 43.99 41.53 44.21 844,332 42.927 -0.29%
2021-05-10 0 69.20 69.20 69.70 68.20 70.65 234,300 16,267,790 69.432 43.64 43.64 43.96 43.01 44.56 371,506 43.789 1.47%
2021-05-07 0 68.20 68.20 68.40 67.45 71.05 392,000 26,872,020 68.551 43.01 43.01 43.14 42.54 44.81 621,555 43.234 -2.85%
2021-05-06 0 70.20 70.15 70.20 66.20 72.30 936,700 64,540,130 68.902 44.27 44.24 44.27 41.75 45.60 1,485,231 43.455 0.07%
2021-05-05 0 70.15 69.45 70.15 69.20 73.60 201,300 14,243,515 70.758 44.24 43.80 44.24 43.64 46.42 319,181 44.625 -2.91%
2021-05-04 0 72.25 72.25 72.50 72.00 75.00 274,400 20,081,694 73.184 45.57 45.57 45.72 45.41 47.30 435,089 46.155 -3.34%
2021-05-03 0 74.75 74.45 74.75 70.00 75.00 379,600 27,792,305 73.215 47.14 46.95 47.14 44.15 47.30 601,894 46.175 4.11%
2021-04-30 0 71.80 71.75 71.80 70.50 75.65 628,200 45,908,725 73.080 45.28 45.25 45.28 44.46 47.71 996,074 46.090 1.63%
2021-04-29 0 70.65 70.50 71.00 70.65 74.85 408,600 29,571,740 72.373 44.56 44.46 44.78 44.56 47.21 647,876 45.644 -3.48%
2021-04-28 0 73.20 73.20 73.25 68.55 75.65 1,411,014 103,115,190 73.079 46.17 46.17 46.20 43.23 47.71 2,237,303 46.089 3.61%
2021-04-27 0 70.65 70.55 70.65 62.50 71.90 1,628,800 109,447,225 67.195 44.56 44.49 44.56 39.42 45.35 2,582,625 42.378 10.74%
2021-04-26 0 63.80 63.65 63.80 62.55 69.50 1,443,200 96,215,490 66.668 40.24 40.14 40.24 39.45 43.83 2,288,338 42.046 -1.85%
2021-04-23 0 65.00 64.95 65.00 63.90 65.90 508,500 32,997,335 64.892 40.99 40.96 40.99 40.30 41.56 806,277 40.926 1.01%
2021-04-22 0 64.35 64.30 64.35 63.10 65.90 427,700 27,718,390 64.808 40.58 40.55 40.58 39.80 41.56 678,161 40.873 0.55%
2021-04-21 0 64.00 63.85 64.00 62.35 66.30 780,400 50,717,690 64.989 40.36 40.27 40.36 39.32 41.81 1,237,402 40.987 -0.16%
2021-04-20 0 64.10 64.00 64.10 61.45 64.50 344,614 21,846,500 63.394 40.43 40.36 40.43 38.76 40.68 546,420 39.981 3.39%
2021-04-19 0 62.00 61.85 62.00 60.45 63.10 359,700 22,410,535 62.303 39.10 39.01 39.10 38.12 39.80 570,340 39.293 1.64%
2021-04-16 0 61.00 61.00 61.10 59.90 62.25 257,100 15,684,206 61.004 38.47 38.47 38.53 37.78 39.26 407,658 38.474 1.33%
2021-04-15 0 60.20 60.20 60.30 60.00 63.95 292,300 17,878,595 61.165 37.97 37.97 38.03 37.84 40.33 463,471 38.575 -3.76%
2021-04-14 0 62.55 62.00 62.55 61.05 63.45 203,000 12,611,775 62.127 39.45 39.10 39.45 38.50 40.02 321,877 39.182 3.90%
2021-04-13 0 60.20 60.10 60.35 59.85 62.55 293,900 17,899,391 60.903 37.97 37.90 38.06 37.75 39.45 466,008 38.410 -0.50%
2021-04-12 0 60.50 60.00 60.50 59.40 62.95 256,800 15,547,100 60.542 38.16 37.84 38.16 37.46 39.70 407,182 38.182 -3.20%
2021-04-09 0 62.50 62.20 62.50 61.10 64.20 278,000 17,364,705 62.463 39.42 39.23 39.42 38.53 40.49 440,797 39.394 -3.10%
2021-04-08 0 64.50 64.00 64.50 59.20 64.50 645,400 40,485,105 62.729 40.68 40.36 40.68 37.34 40.68 1,023,346 39.561 7.50%
2021-04-07 0 60.00 59.90 60.00 59.00 62.30 387,600 23,658,782 61.039 37.84 37.78 37.84 37.21 39.29 614,578 38.496 -0.74%
2021-04-01 0 60.45 60.30 60.50 58.50 62.50 331,000 20,106,320 60.744 38.12 38.03 38.16 36.89 39.42 524,834 38.310 1.94%
2021-03-31 0 59.30 58.80 59.30 58.10 62.80 360,500 21,441,095 59.476 37.40 37.08 37.40 36.64 39.61 571,609 37.510 -2.79%
2021-03-30 0 61.00 60.95 61.00 56.50 61.20 678,800 40,653,480 59.890 38.47 38.44 38.47 35.63 38.60 1,076,305 37.771 6.64%
2021-03-29 0 57.20 57.20 57.30 54.70 58.40 656,400 37,209,620 56.687 36.07 36.07 36.14 34.50 36.83 1,040,788 35.751 6.22%
2021-03-26 0 53.85 53.60 53.85 53.00 55.60 128,300 6,923,570 53.964 33.96 33.80 33.96 33.43 35.07 203,432 34.034 3.16%
2021-03-25 0 52.20 52.20 52.40 50.40 53.65 127,600 6,657,175 52.172 32.92 32.92 33.05 31.79 33.84 202,323 32.904 -2.79%
2021-03-24 0 53.70 53.05 53.70 52.80 57.15 246,800 13,368,470 54.167 33.87 33.46 33.87 33.30 36.04 391,326 34.162 -5.12%
2021-03-23 0 56.60 56.55 56.85 55.80 58.40 340,600 19,431,050 57.050 35.70 35.66 35.85 35.19 36.83 540,055 35.980 -0.61%
2021-03-22 0 56.95 56.80 57.05 56.50 58.65 353,800 20,292,905 57.357 35.92 35.82 35.98 35.63 36.99 560,985 36.174 1.24%
2021-03-19 0 56.25 56.20 56.25 54.30 56.90 247,100 13,754,390 55.663 35.48 35.44 35.48 34.25 35.89 391,802 35.105 -0.35%
2021-03-18 0 56.45 56.15 56.45 56.00 58.65 532,600 30,539,220 57.340 35.60 35.41 35.60 35.32 36.99 844,490 36.163 0.00%
2021-03-17 0 56.45 56.40 56.45 54.30 56.45 162,500 9,023,440 55.529 35.60 35.57 35.60 34.25 35.60 257,660 35.021 2.45%
2021-03-16 0 55.10 55.00 55.10 52.80 55.20 204,200 11,059,015 54.158 34.75 34.69 34.75 33.30 34.81 323,779 34.156 3.77%
2021-03-15 0 53.10 52.75 53.15 52.20 56.40 181,700 9,762,370 53.728 33.49 33.27 33.52 32.92 35.57 288,103 33.885 -1.39%
2021-03-12 0 53.85 53.60 53.85 53.50 57.30 225,186 12,416,538 55.139 33.96 33.80 33.96 33.74 36.14 357,055 34.775 -4.18%
2021-03-11 0 56.20 56.10 56.40 52.50 56.95 584,500 32,370,575 55.382 35.44 35.38 35.57 33.11 35.92 926,783 34.928 8.39%
2021-03-10 0 51.85 51.85 52.00 51.85 54.40 223,000 11,713,825 52.528 32.70 32.70 32.80 32.70 34.31 353,589 33.128 -0.10%
2021-03-09 0 51.90 51.90 52.00 49.25 55.00 709,100 37,734,010 53.214 32.73 32.73 32.80 31.06 34.69 1,124,349 33.561 0.58%
2021-03-08 0 51.60 51.40 51.60 50.75 56.50 498,100 26,369,405 52.940 32.54 32.42 32.54 32.01 35.63 789,787 33.388 -6.78%
2021-03-05 0 55.35 55.10 55.35 53.70 56.50 434,000 23,908,655 55.089 34.91 34.75 34.91 33.87 35.63 688,150 34.743 -1.51%
2021-03-04 0 56.20 56.20 56.55 56.20 62.60 581,000 33,948,510 58.431 35.44 35.44 35.66 35.44 39.48 921,233 36.851 -7.94%
2021-03-03 0 61.05 61.05 61.20 57.05 61.95 555,500 33,484,760 60.279 38.50 38.50 38.60 35.98 39.07 880,801 38.016 4.36%
2021-03-02 0 58.50 58.45 58.50 57.75 62.95 789,200 46,669,775 59.136 36.89 36.86 36.89 36.42 39.70 1,251,355 37.295 -5.87%
2021-03-01 0 62.15 62.00 62.15 58.80 62.60 768,800 46,729,605 60.783 39.20 39.10 39.20 37.08 39.48 1,219,009 38.334 7.34%
2021-02-26 0 57.90 57.85 57.90 57.80 63.00 1,547,500 93,099,290 60.161 36.52 36.48 36.52 36.45 39.73 2,453,716 37.942 -11.60%
2021-02-25 0 65.50 65.50 66.00 63.50 68.55 867,600 57,359,365 66.113 41.31 41.31 41.62 40.05 43.23 1,375,666 41.696 1.55%
2021-02-24 0 64.50 64.40 64.50 62.40 75.15 1,892,000 127,000,752 67.125 40.68 40.62 40.68 39.35 47.40 2,999,955 42.334 -12.84%
2021-02-23 0 74.00 74.00 74.15 70.80 75.95 2,050,700 151,788,580 74.018 46.67 46.67 46.76 44.65 47.90 3,251,589 46.681 3.06%
2021-02-22 0 71.80 71.70 71.80 69.60 76.40 2,427,900 176,841,555 72.837 45.28 45.22 45.28 43.90 48.18 3,849,678 45.937 7.00%
2021-02-19 0 67.10 67.10 67.15 65.35 72.00 872,900 59,090,020 67.694 42.32 42.32 42.35 41.21 45.41 1,384,070 42.693 -2.61%
2021-02-18 0 68.90 68.80 68.90 68.25 77.00 2,057,000 148,304,270 72.097 43.45 43.39 43.45 43.04 48.56 3,261,579 45.470 0.51%
2021-02-17 0 68.55 68.45 68.55 66.00 69.00 305,000 20,738,895 67.996 43.23 43.17 43.23 41.62 43.52 483,608 42.884 1.33%
2021-02-16 0 67.65 66.90 67.75 66.60 68.70 372,300 25,176,630 67.625 42.67 42.19 42.73 42.00 43.33 590,319 42.649 1.88%
2021-02-11 0 66.40 66.35 66.40 63.00 66.90 427,300 27,987,095 65.498 41.88 41.85 41.88 39.73 42.19 677,527 41.308 4.24%
2021-02-10 0 63.70 63.70 63.85 62.10 65.15 345,400 22,119,515 64.040 40.17 40.17 40.27 39.16 41.09 547,666 40.389 -0.16%
2021-02-09 0 63.80 63.55 63.80 60.95 65.70 826,400 52,504,080 63.534 40.24 40.08 40.24 38.44 41.44 1,310,340 40.069 2.90%
2021-02-08 0 62.00 61.95 62.00 60.30 63.90 901,700 56,410,809 62.561 39.10 39.07 39.10 38.03 40.30 1,429,735 39.455 2.73%
2021-02-05 0 60.35 60.35 60.45 59.00 65.95 1,133,000 69,984,800 61.770 38.06 38.06 38.12 37.21 41.59 1,796,484 38.957 -2.74%
2021-02-04 0 62.05 62.05 62.30 61.55 70.40 1,147,800 73,830,075 64.323 39.13 39.13 39.29 38.82 44.40 1,819,951 40.567 -7.04%
2021-02-03 0 66.75 66.75 66.80 62.75 71.50 1,712,500 115,956,075 67.712 42.10 42.10 42.13 39.57 45.09 2,715,340 42.704 3.65%
2021-02-02 0 64.40 64.40 65.00 61.95 65.75 1,398,500 90,137,240 64.453 40.62 40.62 40.99 39.07 41.47 2,217,461 40.649 6.10%
2021-02-01 0 60.70 60.45 60.80 59.00 66.50 1,373,852 84,545,398 61.539 38.28 38.12 38.35 37.21 41.94 2,178,379 38.811 -2.10%
2021-01-29 0 62.00 61.95 62.00 56.10 64.00 994,300 59,863,875 60.207 39.10 39.07 39.10 35.38 40.36 1,576,562 37.971 8.77%
2021-01-28 0 57.00 56.60 57.00 55.50 60.50 699,000 40,186,290 57.491 35.95 35.70 35.95 35.00 38.16 1,108,334 36.258 -6.79%
2021-01-27 0 61.15 61.15 61.45 59.20 64.70 798,700 48,528,715 60.760 38.57 38.57 38.76 37.34 40.80 1,266,419 38.320 -6.14%
2021-01-26 0 65.15 65.15 65.50 59.90 67.95 963,800 60,659,240 62.938 41.09 41.09 41.31 37.78 42.85 1,528,201 39.693 -1.29%
2021-01-25 0 66.00 66.00 66.35 62.50 71.20 1,963,900 133,365,230 67.908 41.62 41.62 41.85 39.42 44.90 3,113,959 42.828 10.28%
2021-01-22 0 59.85 59.80 59.85 55.10 60.75 1,473,200 85,954,905 58.346 37.75 37.71 37.75 34.75 38.31 2,335,906 36.797 8.82%
2021-01-21 0 55.00 55.00 55.45 54.35 56.95 277,760 15,314,526 55.136 34.69 34.69 34.97 34.28 35.92 440,416 34.773 -1.17%
2021-01-20 0 55.65 55.65 55.75 54.20 56.70 362,300 20,124,145 55.546 35.10 35.10 35.16 34.18 35.76 574,463 35.031 1.64%
2021-01-19 0 54.75 54.75 55.00 53.60 56.70 513,700 28,132,580 54.765 34.53 34.53 34.69 33.80 35.76 814,523 34.539 -0.54%
2021-01-18 0 55.05 55.00 55.45 53.60 57.35 613,700 34,228,480 55.774 34.72 34.69 34.97 33.80 36.17 973,083 35.175 2.04%
2021-01-15 0 53.95 53.80 54.00 53.80 56.45 280,700 15,368,035 54.749 34.02 33.93 34.06 33.93 35.60 445,078 34.529 0.00%
2021-01-14 0 53.95 53.65 53.95 53.30 56.10 104,100 5,641,150 54.190 34.02 33.84 34.02 33.62 35.38 165,061 34.176 -1.91%
2021-01-13 0 55.00 54.95 55.00 52.00 58.10 416,300 23,165,450 55.646 34.69 34.66 34.69 32.80 36.64 660,085 35.095 5.77%
2021-01-12 0 52.00 52.00 52.10 51.00 53.75 374,300 19,465,820 52.006 32.80 32.80 32.86 32.16 33.90 593,490 32.799 0.00%
2021-01-11 0 52.00 51.65 52.00 51.30 54.95 330,900 17,322,460 52.350 32.80 32.57 32.80 32.35 34.66 524,675 33.016 -4.94%
2021-01-08 0 54.70 54.60 54.70 50.85 54.75 344,300 18,230,787 52.950 34.50 34.43 34.50 32.07 34.53 545,922 33.394 7.25%
2021-01-07 0 51.00 51.00 51.30 50.50 52.55 196,500 10,099,107 51.395 32.16 32.16 32.35 31.85 33.14 311,570 32.414 0.00%
2021-01-06 0 51.00 50.95 51.00 50.25 53.20 421,600 21,868,905 51.871 32.16 32.13 32.16 31.69 33.55 668,489 32.714 2.00%
2021-01-05 0 50.00 50.00 50.35 48.20 50.80 404,200 20,035,400 49.568 31.53 31.53 31.75 30.40 32.04 640,899 31.261 3.84%
2021-01-04 0 48.15 48.15 48.30 46.90 49.30 255,200 12,300,060 48.198 30.37 30.37 30.46 29.58 31.09 404,645 30.397 2.88%
2020-12-31 0 46.80 46.35 47.00 45.00 47.40 124,600 5,762,330 46.247 29.52 29.23 29.64 28.38 29.89 197,566 29.167 1.96%
2020-12-30 0 45.90 45.70 45.90 45.35 46.65 57,840 2,650,457 45.824 28.95 28.82 28.95 28.60 29.42 91,711 28.900 1.21%
2020-12-29 0 45.35 45.30 45.35 45.35 48.15 189,200 8,702,670 45.997 28.60 28.57 28.60 28.60 30.37 299,995 29.009 -5.13%
2020-12-28 0 47.80 47.65 47.85 46.25 48.50 61,200 2,897,015 47.337 30.15 30.05 30.18 29.17 30.59 97,039 29.854 -2.15%
2020-12-24 0 48.85 48.85 48.90 46.90 49.00 92,600 4,483,360 48.416 30.81 30.81 30.84 29.58 30.90 146,827 30.535 2.09%
2020-12-23 0 47.85 47.80 47.85 45.40 47.85 77,000 3,623,002 47.052 30.18 30.15 30.18 28.63 30.18 122,091 29.675 5.05%
2020-12-22 0 45.55 45.45 45.70 45.35 47.90 130,000 6,051,130 46.547 28.73 28.66 28.82 28.60 30.21 206,128 29.356 -3.70%
2020-12-21 0 47.30 46.70 47.30 45.45 47.30 70,600 3,301,899 46.769 29.83 29.45 29.83 28.66 29.83 111,943 29.496 1.72%
2020-12-18 0 46.50 46.30 46.50 45.05 46.50 54,893 2,512,884 45.778 29.33 29.20 29.33 28.41 29.33 87,038 28.871 3.10%
2020-12-17 0 45.10 45.05 45.10 45.05 47.60 109,200 5,024,875 46.015 28.44 28.41 28.44 28.41 30.02 173,147 29.021 -1.53%
2020-12-16 0 45.80 45.80 46.00 45.10 46.15 90,000 4,118,765 45.764 28.88 28.88 29.01 28.44 29.11 142,704 28.862 -1.51%
2020-12-15 0 46.50 46.20 46.50 44.85 48.90 169,500 7,968,055 47.009 29.33 29.14 29.33 28.29 30.84 268,759 29.648 -1.90%
2020-12-14 0 47.40 47.10 47.40 41.10 47.60 257,200 11,623,940 45.194 29.89 29.70 29.89 25.92 30.02 407,816 28.503 16.46%
2020-12-11 0 40.70 40.55 40.70 40.25 43.45 218,900 8,993,945 41.087 25.67 25.57 25.67 25.38 27.40 347,088 25.913 -6.33%
2020-12-10 0 43.45 43.15 43.45 42.85 45.00 86,700 3,769,880 43.482 27.40 27.21 27.40 27.02 28.38 137,471 27.423 -1.03%
2020-12-09 0 43.90 43.65 43.90 43.40 46.00 175,900 7,786,055 44.264 27.69 27.53 27.69 27.37 29.01 278,907 27.916 -3.83%
2020-12-08 0 45.65 45.65 45.70 44.80 46.10 87,400 3,992,980 45.686 28.79 28.79 28.82 28.25 29.07 138,581 28.813 -0.87%
2020-12-07 0 46.05 45.90 46.05 45.80 47.35 50,000 2,325,215 46.504 29.04 28.95 29.04 28.88 29.86 79,280 29.329 0.55%
2020-12-04 0 45.80 45.80 46.15 45.20 46.40 63,400 2,899,845 45.739 28.88 28.88 29.11 28.51 29.26 100,527 28.846 0.99%
2020-12-03 0 45.35 45.10 45.35 44.60 46.25 74,100 3,350,715 45.219 28.60 28.44 28.60 28.13 29.17 117,493 28.518 -0.77%
2020-12-02 0 45.70 45.70 46.00 45.45 47.10 65,700 3,031,475 46.141 28.82 28.82 29.01 28.66 29.70 104,174 29.100 -2.87%
2020-12-01 0 47.05 46.70 47.05 45.55 47.25 75,300 3,511,122 46.628 29.67 29.45 29.67 28.73 29.80 119,396 29.407 2.28%
2020-11-30 0 46.00 46.00 46.30 44.60 47.00 166,700 7,690,900 46.136 29.01 29.01 29.20 28.13 29.64 264,319 29.097 3.84%
2020-11-27 0 44.30 44.30 44.65 43.65 44.95 77,000 3,432,235 44.575 27.94 27.94 28.16 27.53 28.35 122,091 28.112 0.45%
2020-11-26 0 44.10 44.10 44.25 42.00 44.30 338,500 14,652,060 43.285 27.81 27.81 27.91 26.49 27.94 536,726 27.299 -0.56%
2020-11-25 0 44.35 44.30 44.35 43.75 47.15 229,100 10,248,885 44.735 27.97 27.94 27.97 27.59 29.74 363,261 28.214 -5.03%
2020-11-24 0 46.70 46.70 46.95 46.25 47.25 122,400 5,723,785 46.763 29.45 29.45 29.61 29.17 29.80 194,077 29.492 0.65%
2020-11-23 0 46.40 46.40 46.50 45.90 47.30 115,500 5,375,485 46.541 29.26 29.26 29.33 28.95 29.83 183,137 29.352 1.09%
2020-11-20 0 45.90 45.90 45.95 45.60 46.40 75,200 3,454,215 45.934 28.95 28.95 28.98 28.76 29.26 119,237 28.969 -0.43%
2020-11-19 0 46.10 46.05 46.15 45.20 46.90 73,600 3,387,960 46.032 29.07 29.04 29.11 28.51 29.58 116,700 29.031 0.22%
2020-11-18 0 46.00 46.00 46.25 45.80 47.60 97,900 4,532,430 46.297 29.01 29.01 29.17 28.88 30.02 155,230 29.198 -2.54%
2020-11-17 0 47.20 47.00 47.20 46.50 48.40 63,500 3,005,755 47.335 29.77 29.64 29.77 29.33 30.52 100,686 29.853 -2.18%
2020-11-16 0 48.25 48.25 48.50 46.00 49.25 145,000 6,966,788 48.047 30.43 30.43 30.59 29.01 31.06 229,912 30.302 1.58%
2020-11-13 0 47.50 47.30 47.50 46.05 47.95 34,344 1,632,211 47.525 29.96 29.83 29.96 29.04 30.24 54,456 29.973 -2.06%
2020-11-12 0 48.50 48.50 48.55 47.55 49.20 69,700 3,382,505 48.530 30.59 30.59 30.62 29.99 31.03 110,516 30.606 2.75%
2020-11-11 0 47.20 47.10 47.20 45.65 49.50 385,900 18,101,690 46.908 29.77 29.70 29.77 28.79 31.22 611,883 29.584 -1.56%
2020-11-10 0 47.95 47.95 48.15 46.60 50.75 213,900 10,392,350 48.585 30.24 30.24 30.37 29.39 32.01 339,160 30.641 -5.52%
2020-11-09 0 50.75 50.60 50.80 50.35 52.90 228,200 11,707,795 51.305 32.01 31.91 32.04 31.75 33.36 361,834 32.357 -4.06%
2020-11-06 0 52.90 52.90 52.95 50.70 53.60 276,066 14,278,462 51.721 33.36 33.36 33.39 31.98 33.80 437,730 32.619 -0.09%
2020-11-05 0 52.95 52.80 52.95 51.90 52.95 206,956 10,833,967 52.349 33.39 33.30 33.39 32.73 33.39 328,149 33.015 2.82%
2020-11-04 0 51.50 51.20 51.50 49.00 52.10 129,000 6,549,645 50.772 32.48 32.29 32.48 30.90 32.86 204,542 32.021 5.10%
2020-11-03 0 49.00 49.00 49.20 47.80 49.70 163,000 7,973,690 48.918 30.90 30.90 31.03 30.15 31.34 258,453 30.852 2.08%
2020-11-02 0 48.00 48.00 48.40 46.80 48.45 151,400 7,205,815 47.595 30.27 30.27 30.52 29.52 30.56 240,060 30.017 0.84%
2020-10-30 0 47.60 47.50 47.60 46.50 48.15 224,900 10,659,020 47.395 30.02 29.96 30.02 29.33 30.37 356,601 29.891 0.11%
2020-10-29 0 47.55 47.55 47.85 45.80 48.40 233,300 11,080,475 47.495 29.99 29.99 30.18 28.88 30.52 369,920 29.954 -0.42%
2020-10-28 0 47.75 47.60 47.80 44.85 48.90 664,600 31,391,815 47.234 30.11 30.02 30.15 28.29 30.84 1,053,790 29.789 5.99%
2020-10-27 0 45.05 45.00 45.05 43.95 46.15 278,500 12,541,850 45.034 28.41 28.38 28.41 27.72 29.11 441,590 28.402 0.00%
2020-10-23 0 45.05 44.80 45.05 44.20 45.60 82,300 3,693,660 44.880 28.41 28.25 28.41 27.88 28.76 130,495 28.305 0.90%
2020-10-22 0 44.65 44.65 44.80 44.65 47.00 117,700 5,342,705 45.393 28.16 28.16 28.25 28.16 29.64 186,625 28.628 -5.00%
2020-10-21 0 47.00 47.00 47.10 45.00 47.35 171,200 7,881,545 46.037 29.64 29.64 29.70 28.38 29.86 271,455 29.034 -0.42%
2020-10-20 0 47.20 46.75 47.25 45.05 47.45 160,900 7,456,992 46.346 29.77 29.48 29.80 28.41 29.93 255,123 29.229 4.54%
2020-10-19 0 45.15 45.15 45.55 45.05 47.80 164,500 7,595,060 46.171 28.48 28.48 28.73 28.41 30.15 260,831 29.119 -4.14%
2020-10-16 0 47.10 46.75 47.10 46.40 48.00 77,500 3,648,980 47.084 29.70 29.48 29.70 29.26 30.27 122,884 29.695 -1.57%
2020-10-15 0 47.85 46.90 47.85 46.15 50.20 493,800 23,412,605 47.413 30.18 29.58 30.18 29.11 31.66 782,969 29.902 -5.53%
2020-10-14 0 50.65 50.55 50.80 50.00 51.90 175,200 8,891,765 50.752 31.94 31.88 32.04 31.53 32.73 277,797 32.008 -0.69%
2020-10-12 0 51.00 50.95 51.00 50.40 52.25 106,958 5,437,804 50.841 32.16 32.13 32.16 31.79 32.95 169,593 32.064 -1.26%
2020-10-09 0 51.65 51.65 51.70 50.60 51.65 123,700 6,322,432 51.111 32.57 32.57 32.61 31.91 32.57 196,139 32.234 1.47%
2020-10-08 0 50.90 50.90 51.10 50.20 52.60 164,224 8,385,847 51.064 32.10 32.10 32.23 31.66 33.17 260,394 32.205 -2.49%
2020-10-07 0 52.20 51.75 52.20 49.60 52.95 205,825 10,651,228 51.749 32.92 32.64 32.92 31.28 33.39 326,356 32.637 4.40%
2020-10-06 0 50.00 50.00 50.10 49.65 51.95 553,166 27,802,982 50.262 31.53 31.53 31.60 31.31 32.76 877,100 31.699 -1.28%
2020-10-05 0 50.65 50.40 50.75 50.05 51.25 88,900 4,489,963 50.506 31.94 31.79 32.01 31.57 32.32 140,960 31.853 -1.36%
2020-09-30 0 51.35 51.35 51.40 50.00 52.15 275,800 14,091,417 51.093 32.39 32.39 32.42 31.53 32.89 437,308 32.223 -0.68%
2020-09-29 0 51.70 51.30 51.70 50.10 52.35 234,324 12,143,373 51.823 32.61 32.35 32.61 31.60 33.02 371,544 32.684 3.19%
2020-09-28 0 50.10 50.00 50.10 49.80 51.35 552,500 27,660,627 50.065 31.60 31.53 31.60 31.41 32.39 876,044 31.574 -1.09%
2020-09-25 0 50.65 50.65 50.70 50.05 52.20 148,700 7,548,525 50.763 31.94 31.94 31.98 31.57 32.92 235,779 32.015 -2.22%
2020-09-24 0 51.80 51.35 51.80 51.20 53.00 157,600 8,148,090 51.701 32.67 32.39 32.67 32.29 33.43 249,891 32.607 -2.08%
2020-09-23 0 52.90 52.85 52.90 51.45 53.80 126,000 6,666,920 52.912 33.36 33.33 33.36 32.45 33.93 199,786 33.370 0.95%
2020-09-22 0 52.40 52.10 52.40 51.50 54.00 103,100 5,372,895 52.113 33.05 32.86 33.05 32.48 34.06 163,475 32.867 -1.41%
2020-09-21 0 53.15 53.15 53.65 53.15 55.40 34,400 1,853,295 53.875 33.52 33.52 33.84 33.52 34.94 54,545 33.978 -2.83%
2020-09-18 0 54.70 54.70 54.85 54.10 55.65 80,262 4,381,940 54.595 34.50 34.50 34.59 34.12 35.10 127,263 34.432 0.74%
2020-09-17 0 54.30 54.20 54.65 52.90 57.40 106,400 5,792,990 54.445 34.25 34.18 34.47 33.36 36.20 168,708 34.337 -4.23%
2020-09-16 0 56.70 56.25 56.70 55.80 57.40 165,722 9,391,776 56.672 35.76 35.48 35.76 35.19 36.20 262,769 35.742 2.81%
2020-09-15 0 55.15 55.15 56.00 54.85 56.35 98,700 5,494,960 55.673 34.78 34.78 35.32 34.59 35.54 156,499 35.112 0.73%
2020-09-14 0 54.75 54.75 55.20 53.50 56.00 71,931 3,949,552 54.908 34.53 34.53 34.81 33.74 35.32 114,054 34.629 2.34%
2020-09-11 0 53.50 52.95 53.50 51.10 53.80 97,100 5,139,015 52.925 33.74 33.39 33.74 32.23 33.93 153,962 33.379 1.90%
2020-09-10 0 52.50 52.45 52.50 51.05 56.35 456,445 24,108,751 52.819 33.11 33.08 33.11 32.20 35.54 723,739 33.311 -6.00%
2020-09-09 0 55.85 55.30 55.85 54.70 57.95 393,300 21,928,635 55.756 35.22 34.88 35.22 34.50 36.55 623,616 35.164 -4.86%
2020-09-08 0 58.70 58.50 58.70 57.10 59.80 202,100 11,750,060 58.140 37.02 36.89 37.02 36.01 37.71 320,450 36.667 -1.26%
2020-09-07 0 59.45 59.45 59.55 57.00 60.80 647,300 38,388,939 59.306 37.49 37.49 37.56 35.95 38.35 1,026,359 37.403 2.50%
2020-09-04 0 58.00 57.70 58.00 55.90 58.45 236,200 13,475,565 57.052 36.58 36.39 36.58 35.25 36.86 374,519 35.981 -0.77%
2020-09-03 0 58.45 58.30 58.45 56.45 60.45 365,728 21,569,126 58.976 36.86 36.77 36.86 35.60 38.12 579,898 37.195 2.54%
2020-09-02 0 57.00 56.30 57.00 55.45 57.20 122,452 6,891,606 56.280 35.95 35.51 35.95 34.97 36.07 194,160 35.494 -1.30%
2020-09-01 0 57.75 57.55 57.75 54.30 59.00 383,549 22,083,453 57.577 36.42 36.30 36.42 34.25 37.21 608,155 36.312 5.00%
2020-08-31 0 55.00 55.00 55.10 54.00 57.60 360,746 19,845,201 55.012 34.69 34.69 34.75 34.06 36.33 571,999 34.694 -3.93%
2020-08-28 0 57.25 57.15 57.25 53.05 59.80 770,409 43,498,320 56.461 36.11 36.04 36.11 33.46 37.71 1,221,560 35.609 2.69%
2020-08-27 0 55.75 54.45 55.75 51.70 57.00 635,418 34,737,570 54.669 35.16 34.34 35.16 32.61 35.95 1,007,519 34.478 -3.38%
2020-08-26 0 57.70 57.00 57.70 56.05 58.40 163,300 9,310,610 57.015 36.39 35.95 36.39 35.35 36.83 258,928 35.958 -1.20%
2020-08-25 0 58.40 58.25 58.40 55.60 59.25 433,621 24,950,516 57.540 36.83 36.74 36.83 35.07 37.37 687,549 36.289 0.95%
2020-08-24 0 57.85 57.75 57.85 57.15 59.10 91,020 5,288,875 58.107 36.48 36.42 36.48 36.04 37.27 144,321 36.647 -0.26%
2020-08-21 0 58.00 57.75 58.00 56.90 59.65 253,224 14,658,428 57.887 36.58 36.42 36.58 35.89 37.62 401,512 36.508 -0.26%
2020-08-20 0 58.15 58.15 58.25 56.10 61.40 785,200 45,244,620 57.622 36.67 36.67 36.74 35.38 38.72 1,245,013 36.341 -6.06%
2020-08-19 0 61.90 61.70 61.90 61.00 64.00 129,539 8,040,420 62.070 39.04 38.91 39.04 38.47 40.36 205,397 39.146 -2.06%
2020-08-18 0 63.20 62.70 63.20 60.15 64.40 522,906 32,633,449 62.408 39.86 39.54 39.86 37.94 40.62 829,120 39.359 -1.25%
2020-08-17 0 64.00 63.90 64.00 56.80 64.70 944,737 57,157,250 60.501 40.36 40.30 40.36 35.82 40.80 1,497,975 38.156 5.61%
2020-08-14 0 60.60 60.60 60.75 60.15 62.40 337,400 20,745,860 61.487 38.22 38.22 38.31 37.94 39.35 534,981 38.779 0.17%
2020-08-13 0 60.50 60.40 60.50 59.60 64.00 593,000 36,511,730 61.571 38.16 38.09 38.16 37.59 40.36 940,261 38.831 -5.54%
2020-08-12 0 64.05 64.05 64.10 54.90 65.00 1,297,100 78,668,815 60.650 40.39 40.39 40.43 34.62 40.99 2,056,681 38.250 5.96%
2020-08-11 0 60.45 60.40 60.45 60.20 69.60 1,229,797 78,476,440 63.813 38.12 38.09 38.12 37.97 43.90 1,949,966 40.245 -13.02%
2020-08-10 0 69.50 69.45 69.50 69.00 73.05 698,300 48,843,770 69.947 43.83 43.80 43.83 43.52 46.07 1,107,224 44.114 -3.61%
2020-08-07 0 72.10 72.10 72.65 70.00 79.25 996,764 72,479,901 72.715 45.47 45.47 45.82 44.15 49.98 1,580,469 45.860 -8.15%
2020-08-06 0 78.50 78.50 78.55 75.80 80.10 1,184,976 92,563,631 78.114 49.51 49.51 49.54 47.81 50.52 1,878,898 49.265 -0.06%
2020-08-05 0 78.55 78.50 78.55 68.95 80.65 2,210,259 169,085,659 76.500 49.54 49.51 49.54 43.49 50.86 3,504,586 48.247 13.84%
2020-08-04 0 69.00 68.95 69.00 61.80 70.00 2,311,071 152,675,809 66.063 43.52 43.49 43.52 38.98 44.15 3,664,434 41.664 12.29%
2020-08-03 0 61.45 61.45 61.50 54.30 62.00 785,800 46,515,425 59.195 38.76 38.76 38.79 34.25 39.10 1,245,964 37.333 8.09%
2020-07-31 0 56.85 56.85 57.00 56.50 61.20 451,100 26,426,047 58.581 35.85 35.85 35.95 35.63 38.60 715,264 36.946 -4.21%
2020-07-30 0 59.35 59.35 59.60 55.00 59.80 719,600 41,830,485 58.130 37.43 37.43 37.59 34.69 37.71 1,140,998 36.661 5.98%
2020-07-29 0 56.00 55.90 56.00 52.50 56.25 396,582 21,387,357 53.929 35.32 35.25 35.32 33.11 35.48 628,820 34.012 1.17%
2020-07-28 0 55.35 55.35 55.45 51.95 55.60 699,500 37,873,335 54.143 34.91 34.91 34.97 32.76 35.07 1,109,127 34.147 7.79%
2020-07-27 0 51.35 51.35 51.45 49.10 55.80 504,500 25,848,760 51.236 32.39 32.39 32.45 30.97 35.19 799,935 32.314 -6.30%
2020-07-24 0 54.80 54.75 54.80 50.50 55.30 666,608 35,460,384 53.195 34.56 34.53 34.56 31.85 34.88 1,056,973 33.549 -0.99%
2020-07-23 0 55.35 55.35 55.40 52.30 55.35 534,926 29,002,820 54.218 34.91 34.91 34.94 32.98 34.91 848,179 34.194 4.63%
2020-07-22 0 52.90 52.90 53.00 52.10 55.85 341,457 18,556,946 54.346 33.36 33.36 33.43 32.86 35.22 541,414 34.275 -1.31%
2020-07-21 0 53.60 53.60 53.65 52.20 55.50 571,863 30,670,492 53.633 33.80 33.80 33.84 32.92 35.00 906,746 33.825 2.10%
2020-07-20 0 52.50 52.10 52.50 47.85 54.60 432,826 22,121,565 51.110 33.11 32.86 33.11 30.18 34.43 686,289 32.234 6.28%
2020-07-17 0 49.40 49.40 50.00 47.10 53.80 819,767 41,025,974 50.046 31.16 31.16 31.53 29.70 33.93 1,299,822 31.563 -6.44%
2020-07-16 0 52.80 52.60 52.80 52.20 57.00 925,721 49,603,917 53.584 33.30 33.17 33.30 32.92 35.95 1,467,823 33.794 -2.22%
2020-07-15 0 54.00 53.95 54.00 53.40 60.00 1,486,126 84,460,073 56.832 34.06 34.02 34.06 33.68 37.84 2,356,401 35.843 -8.47%
2020-07-14 0 59.00 58.70 59.00 57.20 59.55 663,800 38,656,585 58.235 37.21 37.02 37.21 36.07 37.56 1,052,521 36.728 0.17%
2020-07-13 0 58.90 58.85 58.90 56.15 60.15 1,162,646 68,528,202 58.942 37.15 37.12 37.15 35.41 37.94 1,843,491 37.173 4.80%
2020-07-10 0 56.20 56.20 56.35 52.15 57.75 1,269,100 70,979,787 55.929 35.44 35.44 35.54 32.89 36.42 2,012,285 35.273 7.05%
2020-07-09 0 52.50 52.50 52.55 49.00 53.75 1,362,568 70,399,364 51.667 33.11 33.11 33.14 30.90 33.90 2,160,487 32.585 5.42%
2020-07-08 0 49.80 49.55 49.80 41.50 50.95 1,929,200 93,162,795 48.291 31.41 31.25 31.41 26.17 32.13 3,058,939 30.456 17.59%
2020-07-07 0 42.35 42.35 42.50 38.85 43.05 813,564 33,948,720 41.728 26.71 26.71 26.80 24.50 27.15 1,289,987 26.317 9.01%
2020-07-06 0 38.85 38.55 38.85 37.45 40.00 504,115 19,757,271 39.192 24.50 24.31 24.50 23.62 25.23 799,325 24.717 3.74%
2020-07-03 0 37.45 37.40 37.45 35.70 37.50 245,022 8,988,835 36.686 23.62 23.59 23.62 22.52 23.65 388,507 23.137 4.17%
2020-07-02 0 35.95 35.90 35.95 34.20 36.25 185,300 6,601,270 35.625 22.67 22.64 22.67 21.57 22.86 293,812 22.468 2.91%
2020-06-30 0 35.70 35.65 35.70 34.05 35.75 87,552 3,062,415 34.978 22.03 22.00 22.03 21.01 22.06 141,866 21.587 4.69%
2020-06-29 0 34.10 34.10 34.20 33.40 36.00 96,900 3,346,570 34.536 21.04 21.04 21.11 20.61 22.22 157,014 21.314 -2.15%
2020-06-26 0 34.85 34.85 34.90 34.85 36.05 85,144 3,002,604 35.265 21.51 21.51 21.54 21.51 22.25 137,965 21.764 -3.06%
2020-06-24 0 35.95 35.90 35.95 35.60 36.30 100,700 3,617,300 35.922 22.19 22.16 22.19 21.97 22.40 163,171 22.169 0.70%
2020-06-23 0 35.70 35.60 35.70 35.50 36.35 124,300 4,440,390 35.723 22.03 21.97 22.03 21.91 22.43 201,412 22.046 0.00%
2020-06-22 0 35.70 35.65 35.70 35.55 37.80 216,900 7,966,010 36.727 22.03 22.00 22.03 21.94 23.33 351,458 22.666 -0.14%
2020-06-19 0 35.75 35.70 35.75 35.50 36.45 166,628 5,973,458 35.849 22.06 22.03 22.06 21.91 22.49 269,999 22.124 -0.69%
2020-06-18 0 36.00 36.00 36.30 34.80 37.35 152,667 5,511,545 36.102 22.22 22.22 22.40 21.48 23.05 247,377 22.280 -2.44%
2020-06-17 0 36.90 36.70 36.90 34.75 37.00 155,100 5,638,575 36.354 22.77 22.65 22.77 21.45 22.83 251,319 22.436 5.28%
2020-06-16 0 35.05 35.00 35.10 33.95 35.80 136,300 4,760,305 34.925 21.63 21.60 21.66 20.95 22.09 220,856 21.554 4.63%
2020-06-15 0 33.50 33.50 33.60 33.20 36.00 116,600 3,970,760 34.055 20.67 20.67 20.74 20.49 22.22 188,935 21.017 -4.29%
2020-06-12 0 35.00 35.00 35.10 33.60 35.45 74,822 2,590,966 34.628 21.60 21.60 21.66 20.74 21.88 121,239 21.371 1.01%
2020-06-11 0 34.65 34.65 34.80 34.65 36.90 117,623 4,168,606 35.440 21.38 21.38 21.48 21.38 22.77 190,592 21.872 -2.67%
2020-06-10 0 35.60 35.60 35.85 35.60 38.05 113,400 4,146,280 36.563 21.97 21.97 22.12 21.97 23.48 183,750 22.565 -6.68%
2020-06-09 0 38.15 37.80 38.15 36.40 39.10 517,619 19,907,924 38.461 23.54 23.33 23.54 22.46 24.13 838,733 23.736 1.73%
2020-06-08 0 37.50 37.50 37.55 34.65 37.55 499,363 18,131,127 36.309 23.14 23.14 23.17 21.38 23.17 809,151 22.408 7.91%
2020-06-05 0 34.75 34.70 34.80 32.80 34.75 158,100 5,373,227 33.986 21.45 21.41 21.48 20.24 21.45 256,180 20.974 4.83%
2020-06-04 0 33.15 32.90 33.15 32.55 34.40 126,445 4,219,574 33.371 20.46 20.30 20.46 20.09 21.23 204,887 20.595 1.38%
2020-06-03 0 32.70 32.70 32.85 31.10 33.10 224,700 7,310,680 32.535 20.18 20.18 20.27 19.19 20.43 364,097 20.079 4.81%
2020-06-02 0 31.20 31.00 31.20 30.90 31.95 102,722 3,220,092 31.348 19.25 19.13 19.25 19.07 19.72 166,447 19.346 -0.95%
2020-06-01 0 31.50 31.45 31.85 31.45 33.65 139,220 4,502,688 32.342 19.44 19.41 19.66 19.41 20.77 225,588 19.960 -0.79%
2020-05-29 0 31.75 31.20 31.75 29.60 31.95 346,442 10,658,189 30.765 19.59 19.25 19.59 18.27 19.72 561,363 18.986 5.83%
2020-05-28 0 30.00 29.95 30.00 29.55 30.60 147,022 4,419,117 30.058 18.51 18.48 18.51 18.24 18.88 238,230 18.550 -3.54%
2020-05-27 0 31.10 31.00 31.10 30.80 33.05 123,435 3,860,282 31.274 19.19 19.13 19.19 19.01 20.40 200,010 19.300 -4.45%
2020-05-26 0 32.55 32.55 32.90 30.80 33.30 292,321 9,442,420 32.302 20.09 20.09 20.30 19.01 20.55 473,667 19.935 5.68%
2020-05-25 0 30.80 30.80 30.85 30.00 31.55 108,042 3,306,072 30.600 19.01 19.01 19.04 18.51 19.47 175,068 18.885 -1.75%
2020-05-22 0 31.35 31.35 31.45 31.10 34.60 202,800 6,572,175 32.407 19.35 19.35 19.41 19.19 21.35 328,610 20.000 -8.06%
2020-05-21 0 34.10 34.10 34.20 33.65 35.70 142,599 4,926,889 34.551 21.04 21.04 21.11 20.77 22.03 231,063 21.323 -4.35%
2020-05-20 0 35.65 35.50 35.65 33.60 35.70 258,162 8,999,478 34.860 22.00 21.91 22.00 20.74 22.03 418,317 21.514 3.03%
2020-05-19 0 34.60 34.25 34.60 34.00 35.70 190,903 6,601,368 34.580 21.35 21.14 21.35 20.98 22.03 309,333 21.341 2.06%
2020-05-18 0 33.90 33.90 33.95 33.80 36.05 325,924 11,376,044 34.904 20.92 20.92 20.95 20.86 22.25 528,117 21.541 -5.57%
2020-05-15 0 35.90 35.90 35.95 35.55 37.10 303,300 10,902,270 35.946 22.16 22.16 22.19 21.94 22.90 491,457 22.184 -1.64%
2020-05-14 0 36.50 36.50 36.55 36.20 37.25 180,021 6,614,119 36.741 22.53 22.53 22.56 22.34 22.99 291,700 22.674 -2.80%
2020-05-13 0 37.55 37.55 37.70 37.30 38.60 316,111 11,977,771 37.891 23.17 23.17 23.27 23.02 23.82 512,216 23.384 -3.59%
2020-05-12 0 38.95 38.95 39.10 38.60 39.90 154,977 6,059,955 39.102 24.04 24.04 24.13 23.82 24.62 251,120 24.132 -2.62%
2020-05-11 0 40.00 39.95 40.00 40.00 40.90 137,038 5,538,270 40.414 24.69 24.65 24.69 24.69 25.24 222,052 24.941 -0.50%
2020-05-08 0 40.20 40.20 40.25 38.90 40.20 542,621 21,480,151 39.586 24.81 24.81 24.84 24.01 24.81 879,245 24.430 1.13%
2020-05-07 0 39.75 39.75 39.85 37.85 39.95 206,700 8,072,992 39.057 24.53 24.53 24.59 23.36 24.65 334,930 24.104 4.06%
2020-05-06 0 38.20 38.15 38.20 37.60 38.60 108,722 4,147,114 38.144 23.57 23.54 23.57 23.20 23.82 176,170 23.540 0.53%
2020-05-05 0 38.00 38.00 38.10 36.65 38.90 180,457 6,809,986 37.737 23.45 23.45 23.51 22.62 24.01 292,407 23.289 0.13%
2020-05-04 0 37.95 37.65 37.95 34.75 38.20 276,971 10,090,160 36.430 23.42 23.24 23.42 21.45 23.57 448,795 22.483 0.00%
2020-04-29 0 37.95 37.90 37.95 36.35 38.30 203,675 7,552,083 37.079 23.42 23.39 23.42 22.43 23.64 330,028 22.883 -0.39%
2020-04-28 0 38.10 37.90 38.10 37.35 38.45 115,900 4,400,715 37.970 23.51 23.39 23.51 23.05 23.73 187,801 23.433 -0.26%
2020-04-27 0 38.20 38.20 38.30 37.60 39.30 231,629 8,880,087 38.338 23.57 23.57 23.64 23.20 24.25 375,324 23.660 0.53%
2020-04-24 0 38.00 37.90 38.00 35.30 38.70 337,772 12,672,046 37.517 23.45 23.39 23.45 21.79 23.88 547,315 23.153 4.97%
2020-04-23 0 36.20 36.10 36.20 33.50 37.80 322,795 11,607,399 35.959 22.34 22.28 22.34 20.67 23.33 523,046 22.192 6.63%
2020-04-22 0 33.95 33.80 33.95 31.70 34.10 94,221 3,128,871 33.208 20.95 20.86 20.95 19.56 21.04 152,673 20.494 5.76%
2020-04-21 0 32.10 32.10 32.15 31.85 33.25 129,231 4,197,390 32.480 19.81 19.81 19.84 19.66 20.52 209,402 20.045 -6.28%
2020-04-20 0 34.25 34.25 34.30 33.25 34.80 235,222 8,045,315 34.203 21.14 21.14 21.17 20.52 21.48 381,146 21.108 3.47%
2020-04-17 0 33.10 32.50 32.60 30.75 33.45 348,897 11,381,579 32.622 20.43 20.06 20.12 18.98 20.64 565,341 20.132 8.52%
2020-04-16 0 30.50 30.50 30.75 30.20 31.05 47,569 1,453,016 30.545 18.82 18.82 18.98 18.64 19.16 77,079 18.851 -1.45%
2020-04-15 0 30.95 30.95 31.00 30.45 31.80 272,940 8,559,890 31.362 19.10 19.10 19.13 18.79 19.63 442,263 19.355 0.16%
2020-04-14 0 30.90 30.80 30.90 28.00 31.30 523,131 15,707,791 30.027 19.07 19.01 19.07 17.28 19.32 847,664 18.531 4.92%
2020-04-09 0 29.45 29.40 29.45 28.75 30.00 198,731 5,838,552 29.379 18.17 18.14 18.17 17.74 18.51 322,017 18.131 -1.01%
2020-04-08 0 29.75 29.75 29.80 28.55 30.60 857,636 25,749,697 30.024 18.36 18.36 18.39 17.62 18.88 1,389,685 18.529 2.41%
2020-04-07 0 29.05 29.00 29.20 26.35 29.15 550,824 15,325,864 27.824 17.93 17.90 18.02 16.26 17.99 892,537 17.171 7.59%
2020-04-06 0 27.00 26.80 27.00 25.65 27.55 458,548 12,141,072 26.477 16.66 16.54 16.66 15.83 17.00 743,016 16.340 -0.55%
2020-04-03 0 27.15 26.95 27.45 26.80 28.50 135,525 3,724,005 27.478 16.76 16.63 16.94 16.54 17.59 219,600 16.958 -3.04%
2020-04-02 0 28.00 28.00 29.00 27.45 28.40 148,500 4,162,685 28.032 17.28 17.28 17.90 16.94 17.53 240,625 17.300 0.00%
2020-04-01 0 28.00 28.00 28.30 27.45 29.10 177,000 4,991,135 28.199 17.28 17.28 17.47 16.94 17.96 286,805 17.403 -3.78%
2020-03-31 0 29.10 29.10 29.20 28.85 30.35 286,300 8,366,655 29.223 17.96 17.96 18.02 17.80 18.73 463,911 18.035 -1.36%
2020-03-30 0 29.50 29.50 29.60 29.50 33.30 435,900 13,572,075 31.136 18.21 18.21 18.27 18.21 20.55 706,318 19.215 -11.68%
2020-03-27 0 33.40 33.25 33.40 31.70 35.50 391,926 13,085,534 33.388 20.61 20.52 20.61 19.56 21.91 635,064 20.605 12.27%
2020-03-26 0 29.75 29.75 30.45 28.10 30.50 103,100 3,034,127 29.429 18.36 18.36 18.79 17.34 18.82 167,060 18.162 1.71%
2020-03-25 0 29.25 28.50 29.25 28.30 31.50 209,836 6,129,268 29.210 18.05 17.59 18.05 17.47 19.44 340,011 18.027 -2.01%
2020-03-24 0 29.85 29.70 29.85 29.50 31.50 106,047 3,210,507 30.274 18.42 18.33 18.42 18.21 19.44 171,835 18.684 0.00%
2020-03-23 0 29.85 29.60 29.85 29.05 32.25 66,100 2,052,132 31.046 18.42 18.27 18.42 17.93 19.90 107,106 19.160 -8.01%
2020-03-20 0 32.45 32.00 32.45 31.10 33.30 42,505 1,383,151 32.541 20.03 19.75 20.03 19.19 20.55 68,874 20.082 -0.15%
2020-03-19 0 32.50 31.90 32.50 31.00 33.80 92,414 2,944,897 31.866 20.06 19.69 20.06 19.13 20.86 149,745 19.666 -2.40%
2020-03-18 0 33.30 32.60 33.30 32.25 34.85 46,904 1,571,772 33.510 20.55 20.12 20.55 19.90 21.51 76,002 20.681 0.60%
2020-03-17 0 33.10 33.10 33.30 33.00 34.20 98,317 3,275,576 33.317 20.43 20.43 20.55 20.37 21.11 159,310 20.561 -1.34%
2020-03-16 0 33.55 33.05 33.55 33.00 34.70 37,200 1,255,940 33.762 20.71 20.40 20.71 20.37 21.41 60,278 20.836 -3.03%
2020-03-13 0 34.60 34.60 35.00 31.55 35.00 155,818 5,220,525 33.504 21.35 21.35 21.60 19.47 21.60 252,482 20.677 0.73%
2020-03-12 0 34.35 34.00 34.35 34.05 35.60 161,700 5,625,830 34.792 21.20 20.98 21.20 21.01 21.97 262,013 21.472 -4.58%
2020-03-11 0 36.00 36.00 36.10 36.00 36.80 26,200 947,160 36.151 22.22 22.22 22.28 22.22 22.71 42,454 22.310 -2.17%
2020-03-10 0 36.80 36.15 36.80 35.20 36.90 63,300 2,276,995 35.972 22.71 22.31 22.71 21.72 22.77 102,569 22.200 2.79%
2020-03-09 0 35.80 35.80 36.35 35.80 38.80 66,346 2,485,544 37.463 22.09 22.09 22.43 22.09 23.95 107,505 23.120 -7.73%
2020-03-06 0 38.80 38.45 38.80 38.00 39.70 38,671 1,485,333 38.410 23.95 23.73 23.95 23.45 24.50 62,661 23.704 0.91%
2020-03-05 0 38.45 38.45 38.50 38.45 39.70 96,700 3,758,085 38.863 23.73 23.73 23.76 23.73 24.50 156,690 23.984 -1.54%
2020-03-04 0 39.05 39.05 39.50 38.80 41.85 84,500 3,353,252 39.684 24.10 24.10 24.38 23.95 25.83 136,921 24.490 -4.64%
2020-03-03 0 40.95 40.95 41.00 40.85 43.85 67,700 2,858,060 42.217 25.27 25.27 25.30 25.21 27.06 109,699 26.054 -7.35%
2020-03-02 0 44.20 43.65 44.20 39.10 44.55 514,400 22,208,955 43.175 27.28 26.94 27.28 24.13 27.49 833,517 26.645 11.19%
2020-02-28 0 39.75 38.60 39.75 38.20 39.95 125,600 4,873,355 38.801 24.53 23.82 24.53 23.57 24.65 203,518 23.946 -0.87%
2020-02-27 0 40.10 39.70 40.10 39.20 40.45 35,200 1,405,375 39.925 24.75 24.50 24.75 24.19 24.96 57,037 24.640 1.39%
2020-02-26 0 39.55 39.50 39.55 39.40 40.90 44,700 1,783,907 39.908 24.41 24.38 24.41 24.32 25.24 72,430 24.629 -2.83%
2020-02-25 0 40.70 40.55 40.80 40.30 41.00 63,100 2,564,445 40.641 25.12 25.03 25.18 24.87 25.30 102,245 25.081 1.37%
2020-02-24 0 40.15 40.15 40.20 39.75 41.05 38,500 1,548,355 40.217 24.78 24.78 24.81 24.53 25.33 62,384 24.820 -1.83%
2020-02-21 0 40.90 40.65 40.90 40.40 41.25 42,600 1,739,335 40.830 25.24 25.09 25.24 24.93 25.46 69,028 25.198 0.74%
2020-02-20 0 40.60 40.60 40.80 40.30 41.50 30,958 1,265,376 40.874 25.06 25.06 25.18 24.87 25.61 50,163 25.225 -0.49%
2020-02-19 0 40.80 40.50 40.80 39.70 41.35 57,500 2,339,045 40.679 25.18 24.99 25.18 24.50 25.52 93,171 25.105 1.49%
2020-02-18 0 40.20 40.15 40.20 40.00 41.10 49,800 2,013,325 40.428 24.81 24.78 24.81 24.69 25.36 80,694 24.950 -1.95%
2020-02-17 0 41.00 40.90 41.00 40.80 42.55 136,500 5,641,060 41.326 25.30 25.24 25.30 25.18 26.26 221,180 25.504 -1.20%
2020-02-14 0 41.50 41.45 41.50 41.40 42.50 89,700 3,751,630 41.824 25.61 25.58 25.61 25.55 26.23 145,347 25.812 -1.43%
2020-02-13 0 42.10 42.00 42.10 40.60 42.10 27,800 1,150,640 41.390 25.98 25.92 25.98 25.06 25.98 45,046 25.544 0.48%
2020-02-12 0 41.90 41.90 42.05 39.35 44.05 118,754 5,042,702 42.463 25.86 25.86 25.95 24.28 27.19 192,425 26.206 1.70%
2020-02-11 0 41.20 41.05 41.20 41.10 42.20 44,610 1,839,457 41.234 25.43 25.33 25.43 25.36 26.04 72,285 25.447 0.24%
2020-02-10 0 41.10 40.50 41.10 40.50 42.90 147,400 6,090,580 41.320 25.36 24.99 25.36 24.99 26.48 238,842 25.500 0.98%
2020-02-07 0 40.70 40.65 40.70 39.75 40.85 106,500 4,295,775 40.336 25.12 25.09 25.12 24.53 25.21 172,569 24.893 1.88%
2020-02-06 0 39.95 39.90 39.95 39.60 40.30 51,000 2,040,610 40.012 24.65 24.62 24.65 24.44 24.87 82,639 24.693 0.00%
2020-02-05 0 39.95 39.75 39.95 39.50 40.50 73,800 2,941,585 39.859 24.65 24.53 24.65 24.38 24.99 119,583 24.599 0.50%
2020-02-04 0 39.75 39.60 39.80 38.90 39.90 76,100 3,001,835 39.446 24.53 24.44 24.56 24.01 24.62 123,310 24.344 4.88%
2020-02-03 0 37.90 37.55 37.90 37.60 38.90 55,890 2,134,531 38.192 23.39 23.17 23.39 23.20 24.01 90,562 23.570 -2.32%
2020-01-31 0 38.80 38.80 38.85 38.30 39.00 32,400 1,252,565 38.659 23.95 23.95 23.98 23.64 24.07 52,500 23.858 0.91%
2020-01-30 0 38.45 38.05 38.45 38.10 41.20 53,800 2,097,115 38.980 23.73 23.48 23.73 23.51 25.43 87,176 24.056 -2.66%
2020-01-29 0 39.50 39.50 39.70 38.45 40.55 108,200 4,219,860 39.001 24.38 24.38 24.50 23.73 25.03 175,324 24.069 -4.24%
2020-01-24 0 41.25 41.05 41.25 41.25 43.70 49,000 2,052,410 41.886 25.46 25.33 25.46 25.46 26.97 79,398 25.850 -3.40%
2020-01-23 0 42.70 42.50 42.75 42.50 44.90 119,500 5,144,880 43.053 26.35 26.23 26.38 26.23 27.71 193,634 26.570 -4.79%
2020-01-22 0 44.85 44.85 44.95 44.85 45.90 87,600 3,974,380 45.370 27.68 27.68 27.74 27.68 28.33 141,944 28.000 -2.82%
2020-01-21 0 46.15 46.00 46.15 45.85 46.50 113,900 5,262,967 46.207 28.48 28.39 28.48 28.30 28.70 184,560 28.516 -0.54%
2020-01-20 0 46.40 46.15 46.50 45.35 46.75 324,700 14,969,770 46.103 28.64 28.48 28.70 27.99 28.85 526,133 28.452 -0.64%
2020-01-17 0 46.70 46.25 46.70 45.65 46.70 174,200 8,049,387 46.208 28.82 28.54 28.82 28.17 28.82 282,268 28.517 2.08%
2020-01-16 0 45.75 45.75 45.90 45.75 46.45 62,900 2,894,085 46.011 28.23 28.23 28.33 28.23 28.67 101,921 28.395 -0.97%
2020-01-15 0 46.20 46.20 46.25 46.00 47.30 48,000 2,221,077 46.272 28.51 28.51 28.54 28.39 29.19 77,778 28.557 0.11%
2020-01-14 0 46.15 46.10 46.35 46.15 47.95 56,800 2,650,630 46.666 28.48 28.45 28.60 28.48 29.59 92,037 28.800 -1.60%
2020-01-13 0 46.90 46.80 46.90 45.95 47.60 85,300 3,996,457 46.852 28.94 28.88 28.94 28.36 29.38 138,217 28.914 2.07%
2020-01-10 0 45.95 45.60 46.05 45.40 46.40 26,000 1,193,645 45.909 28.36 28.14 28.42 28.02 28.64 42,130 28.333 0.00%
2020-01-09 0 45.95 45.95 46.40 45.45 46.55 25,132 1,154,687 45.945 28.36 28.36 28.64 28.05 28.73 40,723 28.355 1.43%
2020-01-08 0 45.30 45.00 45.30 44.75 45.45 17,100 770,585 45.064 27.96 27.77 27.96 27.62 28.05 27,708 27.811 0.11%
2020-01-07 0 45.25 44.90 45.25 44.30 45.35 26,500 1,188,445 44.847 27.93 27.71 27.93 27.34 27.99 42,940 27.677 0.44%
2020-01-06 0 45.05 44.80 45.05 44.85 45.90 25,800 1,165,775 45.185 27.80 27.65 27.80 27.68 28.33 41,805 27.886 -1.74%
2020-01-03 0 45.85 45.45 45.85 45.50 46.90 71,200 3,282,485 46.102 28.30 28.05 28.30 28.08 28.94 115,370 28.452 -2.13%
2020-01-02 0 46.85 46.70 46.85 46.25 47.10 26,700 1,250,475 46.834 28.91 28.82 28.91 28.54 29.07 43,264 28.903 -0.53%
2019-12-31 0 47.10 47.00 47.45 45.15 50.20 131,500 6,322,750 48.082 29.07 29.01 29.28 27.86 30.98 213,078 29.673 4.90%
2019-12-30 0 44.90 44.70 45.00 44.25 44.95 16,300 729,135 44.732 27.71 27.59 27.77 27.31 27.74 26,412 27.606 0.79%
2019-12-27 0 44.55 44.50 44.55 44.45 46.25 87,588 3,925,676 44.820 27.49 27.46 27.49 27.43 28.54 141,925 27.660 -2.52%
2019-12-24 0 45.70 45.70 46.05 45.65 46.05 500 22,945 45.890 28.20 28.20 28.42 28.17 28.42 810 28.321 -0.65%
2019-12-23 0 46.00 45.80 46.00 45.70 46.10 11,900 546,650 45.937 28.39 28.27 28.39 28.20 28.45 19,282 28.350 1.32%
2019-12-20 0 45.40 45.40 45.65 45.35 46.30 67,400 3,092,366 45.881 28.02 28.02 28.17 27.99 28.57 109,213 28.315 -2.05%
2019-12-19 0 46.35 45.85 46.35 45.35 46.45 56,200 2,589,630 46.079 28.60 28.30 28.60 27.99 28.67 91,065 28.437 1.31%
2019-12-18 0 45.75 45.20 45.75 44.00 46.80 198,700 8,922,975 44.907 28.23 27.89 28.23 27.15 28.88 321,967 27.714 2.58%
2019-12-17 0 44.60 44.20 44.60 44.00 45.00 817,900 36,334,760 44.425 27.52 27.28 27.52 27.15 27.77 1,325,298 27.416 0.22%
2019-12-16 0 44.50 44.50 44.80 44.20 45.30 69,800 3,121,555 44.721 27.46 27.46 27.65 27.28 27.96 113,102 27.600 0.68%
2019-12-13 0 44.20 43.85 44.25 44.05 44.80 45,900 2,037,295 44.386 27.28 27.06 27.31 27.19 27.65 74,375 27.392 -0.34%
2019-12-12 0 44.35 43.85 44.35 43.75 45.00 37,500 1,658,675 44.231 27.37 27.06 27.37 27.00 27.77 60,764 27.297 1.49%
2019-12-11 0 43.70 43.15 43.70 43.65 44.40 29,000 1,276,580 44.020 26.97 26.63 26.97 26.94 27.40 46,991 27.167 0.23%
2019-12-10 0 43.60 43.30 43.65 43.30 44.30 92,500 4,034,425 43.615 26.91 26.72 26.94 26.72 27.34 149,884 26.917 -1.80%
2019-12-09 0 44.40 44.00 44.45 44.20 44.65 3,800 168,480 44.337 27.40 27.15 27.43 27.28 27.56 6,157 27.362 0.00%
2019-12-06 0 44.40 44.00 44.50 44.00 44.65 22,700 1,006,455 44.337 27.40 27.15 27.46 27.15 27.56 36,782 27.362 -0.45%
2019-12-05 0 44.60 44.50 44.60 44.00 44.85 25,600 1,135,570 44.358 27.52 27.46 27.52 27.15 27.68 41,481 27.375 -0.56%
2019-12-04 0 44.85 44.15 44.85 43.15 44.95 71,500 3,143,830 43.970 27.68 27.25 27.68 26.63 27.74 115,856 27.136 0.79%
2019-12-03 0 44.50 44.35 44.50 43.95 46.00 134,600 5,989,995 44.502 27.46 27.37 27.46 27.12 28.39 218,101 27.464 -3.26%
2019-12-02 0 46.00 45.40 46.00 45.35 46.20 30,600 1,401,505 45.801 28.39 28.02 28.39 27.99 28.51 49,583 28.266 -0.86%
2019-11-29 0 46.40 46.10 46.40 45.85 47.05 134,700 6,231,565 46.263 28.64 28.45 28.64 28.30 29.04 218,263 28.551 0.43%
2019-11-28 0 46.20 45.95 46.20 44.60 46.20 86,900 3,948,208 45.434 28.51 28.36 28.51 27.52 28.51 140,810 28.039 1.54%
2019-11-27 0 45.50 45.10 45.50 44.65 45.50 66,700 3,008,535 45.106 28.08 27.83 28.08 27.56 28.08 108,078 27.837 -0.44%
2019-11-26 0 45.70 45.00 45.70 44.40 45.70 131,100 5,931,815 45.247 28.20 27.77 28.20 27.40 28.20 212,430 27.924 2.01%
2019-11-25 0 44.80 44.50 44.80 44.45 46.10 124,900 5,593,020 44.780 27.65 27.46 27.65 27.43 28.45 202,384 27.636 -1.97%
2019-11-22 0 45.70 45.65 45.70 45.40 45.95 34,900 1,593,245 45.652 28.20 28.17 28.20 28.02 28.36 56,551 28.174 0.11%
2019-11-21 0 45.65 45.55 45.65 44.65 45.90 114,900 5,242,835 45.630 28.17 28.11 28.17 27.56 28.33 186,180 28.160 -0.44%
2019-11-20 0 45.85 45.65 45.90 45.40 46.50 103,200 4,741,475 45.945 28.30 28.17 28.33 28.02 28.70 167,222 28.354 -0.11%
2019-11-19 0 45.90 45.90 46.00 44.45 46.20 95,600 4,331,055 45.304 28.33 28.33 28.39 27.43 28.51 154,907 27.959 3.15%
2019-11-18 0 44.50 44.40 44.50 43.75 44.80 245,200 10,891,672 44.420 27.46 27.40 27.46 27.00 27.65 397,314 27.413 -0.22%
2019-11-15 0 44.60 44.60 44.65 44.20 44.85 175,600 7,818,247 44.523 27.52 27.52 27.56 27.28 27.68 284,536 27.477 -0.45%
2019-11-14 0 44.80 44.80 44.90 44.50 45.25 50,400 2,257,470 44.791 27.65 27.65 27.71 27.46 27.93 81,667 27.643 0.00%
2019-11-13 0 44.80 44.60 45.00 44.40 44.90 61,800 2,760,215 44.664 27.65 27.52 27.77 27.40 27.71 100,139 27.564 -0.22%
2019-11-12 0 44.90 44.85 44.90 44.40 45.35 292,200 13,052,260 44.669 27.71 27.68 27.71 27.40 27.99 473,471 27.567 0.11%
2019-11-11 0 44.85 44.80 44.85 44.20 46.30 133,300 5,999,237 45.006 27.68 27.65 27.68 27.28 28.57 215,995 27.775 -3.13%
2019-11-08 0 46.30 46.00 46.30 45.55 46.35 305,235 14,075,842 46.115 28.57 28.39 28.57 28.11 28.60 494,593 28.459 0.22%
2019-11-07 0 46.20 46.10 46.20 44.95 46.20 580,500 26,101,910 44.965 28.51 28.45 28.51 27.74 28.51 940,623 27.750 2.90%
2019-11-06 0 44.90 44.80 44.90 43.70 45.20 95,500 4,243,110 44.431 27.71 27.65 27.71 26.97 27.89 154,745 27.420 1.24%
2019-11-05 0 44.35 44.35 44.40 44.30 45.85 467,700 21,007,409 44.916 27.37 27.37 27.40 27.34 28.30 757,846 27.720 -3.17%
2019-11-04 0 45.80 45.75 45.80 45.50 46.10 173,500 7,954,221 45.846 28.27 28.23 28.27 28.08 28.45 281,134 28.293 -0.43%
2019-11-01 0 46.00 46.00 46.05 45.05 46.65 278,500 12,801,676 45.967 28.39 28.39 28.42 27.80 28.79 451,272 28.368 1.55%
2019-10-31 0 45.30 45.30 45.35 44.30 46.70 274,000 12,401,545 45.261 27.96 27.96 27.99 27.34 28.82 443,981 27.933 -1.52%
2019-10-30 0 46.00 46.00 46.05 45.50 49.75 634,500 29,519,560 46.524 28.39 28.39 28.42 28.08 30.70 1,028,123 28.712 -6.88%
2019-10-29 0 49.40 49.40 49.50 48.65 50.90 226,500 11,289,585 49.844 30.49 30.49 30.55 30.02 31.41 367,013 30.761 0.82%
2019-10-28 0 49.00 49.00 49.35 48.80 50.10 222,100 10,984,850 49.459 30.24 30.24 30.46 30.12 30.92 359,884 30.523 -1.80%
2019-10-25 0 49.90 49.85 49.90 49.15 50.05 80,800 4,015,685 49.699 30.80 30.76 30.80 30.33 30.89 130,926 30.671 0.50%
2019-10-24 0 49.65 49.65 49.75 48.05 51.00 141,500 7,024,495 49.643 30.64 30.64 30.70 29.65 31.47 229,282 30.637 3.22%
2019-10-23 0 48.10 47.90 48.10 47.60 48.70 146,000 6,994,522 47.908 29.68 29.56 29.68 29.38 30.05 236,574 29.566 1.58%
2019-10-22 0 47.35 47.35 47.50 47.00 49.50 179,900 8,546,992 47.510 29.22 29.22 29.31 29.01 30.55 291,504 29.320 -3.07%
2019-10-21 0 48.85 48.80 48.85 47.00 52.00 690,100 33,947,407 49.192 30.15 30.12 30.15 29.01 32.09 1,118,215 30.359 5.85%
2019-10-18 0 46.15 45.90 46.15 41.50 46.90 539,900 24,125,897 44.686 28.48 28.33 28.48 25.61 28.94 874,836 27.578 14.52%
2019-10-17 0 40.30 40.25 40.30 39.80 40.60 158,900 6,394,395 40.242 24.87 24.84 24.87 24.56 25.06 257,476 24.835 0.00%
2019-10-16 0 40.30 40.30 40.35 40.10 41.90 110,200 4,505,820 40.888 24.87 24.87 24.90 24.75 25.86 178,564 25.234 -0.49%
2019-10-15 0 40.50 40.50 40.80 39.80 41.25 186,200 7,571,880 40.665 24.99 24.99 25.18 24.56 25.46 301,712 25.096 0.62%
2019-10-14 0 40.25 40.25 40.65 40.00 41.00 111,800 4,518,300 40.414 24.84 24.84 25.09 24.69 25.30 181,157 24.941 1.13%
2019-10-11 0 39.80 39.60 39.80 39.20 40.15 88,600 3,518,425 39.711 24.56 24.44 24.56 24.19 24.78 143,565 24.508 0.00%
2019-10-10 0 39.80 39.80 40.00 38.15 40.05 305,700 12,045,975 39.405 24.56 24.56 24.69 23.54 24.72 495,346 24.318 0.38%
2019-10-09 0 39.65 39.50 39.65 39.15 41.30 85,800 3,400,613 39.634 24.47 24.38 24.47 24.16 25.49 139,028 24.460 -3.29%
2019-10-08 0 41.00 41.00 41.15 39.85 41.95 333,400 13,716,083 41.140 25.30 25.30 25.40 24.59 25.89 540,230 25.389 2.89%
2019-10-04 0 39.85 39.65 39.90 39.45 40.15 106,500 4,236,093 39.776 24.59 24.47 24.62 24.35 24.78 172,569 24.547 -0.62%
2019-10-03 0 40.10 40.10 40.20 38.15 40.50 174,800 6,871,380 39.310 24.75 24.75 24.81 23.54 24.99 283,240 24.260 2.04%
2019-10-02 0 39.30 39.30 39.45 37.45 40.20 229,200 8,740,205 38.134 24.25 24.25 24.35 23.11 24.81 371,388 23.534 3.83%
2019-09-30 0 37.85 37.85 38.10 35.25 38.50 354,200 13,403,295 37.841 23.36 23.36 23.51 21.75 23.76 573,934 23.353 5.73%
2019-09-27 0 35.80 35.80 35.95 35.15 36.00 72,500 2,576,087 35.532 22.09 22.09 22.19 21.69 22.22 117,477 21.929 1.70%
2019-09-26 0 35.20 35.00 35.30 34.40 35.55 50,400 1,764,392 35.008 21.72 21.60 21.79 21.23 21.94 81,667 21.605 1.00%
2019-09-25 0 34.85 34.65 34.80 33.75 36.20 105,300 3,649,335 34.657 21.51 21.38 21.48 20.83 22.34 170,625 21.388 -1.83%
2019-09-24 0 35.50 35.50 35.55 35.15 35.90 34,700 1,232,540 35.520 21.91 21.91 21.94 21.69 22.16 56,227 21.921 0.42%
2019-09-23 0 35.35 35.35 35.45 35.25 36.45 50,900 1,830,442 35.962 21.82 21.82 21.88 21.75 22.49 82,477 22.193 -1.81%
2019-09-20 0 36.00 35.60 36.00 35.65 36.20 31,600 1,136,105 35.953 22.22 21.97 22.22 22.00 22.34 51,204 22.188 -0.55%
2019-09-19 0 36.20 36.20 36.40 35.80 36.90 170,000 6,209,327 36.526 22.34 22.34 22.46 22.09 22.77 275,462 22.541 -1.09%
2019-09-18 0 36.60 36.55 36.65 36.25 37.60 93,219 3,414,626 36.630 22.59 22.56 22.62 22.37 23.20 151,049 22.606 -0.27%
2019-09-17 0 36.70 36.35 36.85 36.00 38.55 225,300 8,453,800 37.522 22.65 22.43 22.74 22.22 23.79 365,069 23.157 -3.04%
2019-09-16 0 37.85 37.60 37.90 36.95 38.00 97,900 3,656,340 37.348 23.36 23.20 23.39 22.80 23.45 158,634 23.049 2.44%
2019-09-13 0 36.95 36.75 36.95 36.05 37.40 48,000 1,768,845 36.851 22.80 22.68 22.80 22.25 23.08 77,778 22.742 2.78%
2019-09-12 0 35.95 35.90 35.95 35.35 36.95 215,700 7,770,843 36.026 22.19 22.16 22.19 21.82 22.80 349,513 22.233 0.84%
2019-09-11 0 35.65 35.65 35.70 35.40 35.95 538,800 19,218,825 35.670 22.00 22.00 22.03 21.85 22.19 873,054 22.013 0.14%
2019-09-10 0 35.60 35.65 35.75 35.20 35.80 22,900 814,347 35.561 21.97 22.00 22.06 21.72 22.09 37,106 21.946 1.42%
2019-09-09 0 35.10 34.95 35.10 34.85 35.70 100,900 3,543,422 35.118 21.66 21.57 21.66 21.51 22.03 163,495 21.673 -0.28%
2019-09-06 0 35.20 35.20 35.25 34.95 35.85 137,500 4,867,345 35.399 21.72 21.72 21.75 21.57 22.12 222,800 21.846 0.14%
2019-09-05 0 35.15 35.05 35.30 35.05 35.50 37,600 1,323,272 35.193 21.69 21.63 21.79 21.63 21.91 60,926 21.719 -0.71%
2019-09-04 0 35.40 35.30 35.35 34.55 35.60 71,500 2,510,410 35.111 21.85 21.79 21.82 21.32 21.97 115,856 21.668 1.72%
2019-09-03 0 34.80 34.75 34.80 34.45 36.40 54,700 1,904,365 34.815 21.48 21.45 21.48 21.26 22.46 88,634 21.486 0.29%
2019-09-02 0 34.70 34.65 35.00 34.60 35.35 87,000 3,021,020 34.724 21.41 21.38 21.60 21.35 21.82 140,972 21.430 -0.86%
2019-08-30 0 35.00 34.40 34.95 33.95 35.10 184,000 6,318,465 34.340 21.60 21.23 21.57 20.95 21.66 298,148 21.192 2.19%
2019-08-29 0 34.25 34.25 34.45 34.20 34.45 74,300 2,547,810 34.291 21.14 21.14 21.26 21.11 21.26 120,393 21.162 -1.72%
2019-08-28 0 34.85 34.80 35.00 34.80 36.05 71,000 2,496,560 35.163 21.51 21.48 21.60 21.48 22.25 115,046 21.701 -1.69%
2019-08-27 0 35.45 35.00 36.20 34.85 36.55 54,262 1,915,910 35.309 21.88 21.60 22.34 21.51 22.56 87,924 21.790 -0.98%
2019-08-26 0 35.80 35.80 36.00 35.10 36.35 30,200 1,083,400 35.874 22.09 22.09 22.22 21.66 22.43 48,935 22.140 -1.78%
2019-08-23 0 36.45 36.35 36.45 36.15 37.35 72,100 2,641,020 36.630 22.49 22.43 22.49 22.31 23.05 116,828 22.606 -1.62%
2019-08-22 0 37.05 37.00 37.05 36.55 37.05 14,700 541,355 36.827 22.87 22.83 22.87 22.56 22.87 23,819 22.727 1.23%
2019-08-21 0 36.60 36.60 36.65 35.95 36.70 21,600 785,600 36.370 22.59 22.59 22.62 22.19 22.65 35,000 22.446 0.14%
2019-08-20 0 36.55 36.40 36.60 36.20 37.30 51,147 1,872,601 36.612 22.56 22.46 22.59 22.34 23.02 82,877 22.595 -1.75%
2019-08-19 0 37.20 37.10 37.20 36.95 37.70 23,400 872,150 37.271 22.96 22.90 22.96 22.80 23.27 37,917 23.002 2.48%
2019-08-16 0 36.30 36.25 36.45 36.20 37.75 74,300 2,724,760 36.672 22.40 22.37 22.49 22.34 23.30 120,393 22.632 -2.42%
2019-08-15 0 37.20 37.20 37.25 36.00 37.25 27,200 999,480 36.746 22.96 22.96 22.99 22.22 22.99 44,074 22.677 0.13%
2019-08-14 0 37.15 37.15 37.20 37.00 40.70 264,426 10,150,100 38.385 22.93 22.93 22.96 22.83 25.12 428,467 23.689 -3.26%
2019-08-13 0 38.40 38.10 38.45 38.30 38.80 41,087 1,582,716 38.521 23.70 23.51 23.73 23.64 23.95 66,576 23.773 -3.27%
2019-08-12 0 39.70 39.00 39.45 39.00 41.70 84,345 3,447,976 40.879 24.50 24.07 24.35 24.07 25.73 136,670 25.228 -2.22%
2019-08-09 0 40.60 40.50 40.80 39.70 41.65 290,300 11,874,337 40.904 25.06 24.99 25.18 24.50 25.70 470,393 25.243 -0.25%
2019-08-08 0 40.70 40.45 40.70 36.50 40.80 158,065 6,137,203 38.827 25.12 24.96 25.12 22.53 25.18 256,123 23.962 8.97%
2019-08-07 0 37.35 37.35 37.65 37.05 38.40 85,409 3,201,582 37.485 23.05 23.05 23.24 22.87 23.70 138,394 23.134 -3.61%
2019-08-06 0 38.75 38.65 38.85 36.60 39.20 204,791 7,748,436 37.836 23.91 23.85 23.98 22.59 24.19 331,837 23.350 -2.64%
2019-08-05 0 39.80 39.75 39.80 39.40 42.90 144,658 5,853,152 40.462 24.56 24.53 24.56 24.32 26.48 234,399 24.971 -8.51%
2019-08-02 0 43.50 42.90 43.25 42.20 44.30 125,803 5,422,439 43.103 26.85 26.48 26.69 26.04 27.34 203,847 26.601 -2.36%
2019-08-01 0 44.55 44.40 44.55 44.30 46.00 44,600 1,998,670 44.813 27.49 27.40 27.49 27.34 28.39 72,268 27.656 -3.36%
2019-07-31 0 46.10 45.50 46.45 45.10 46.45 21,600 981,105 45.422 28.45 28.08 28.67 27.83 28.67 35,000 28.032 1.77%
2019-07-30 0 45.30 45.20 45.40 45.20 46.00 42,500 1,933,085 45.484 27.96 27.89 28.02 27.89 28.39 68,866 28.070 -0.33%
2019-07-29 0 45.45 45.30 45.75 45.20 47.00 55,200 2,539,740 46.010 28.05 27.96 28.23 27.89 29.01 89,444 28.395 -4.11%
2019-07-26 0 47.40 47.00 47.40 46.65 47.80 92,800 4,393,670 47.346 29.25 29.01 29.25 28.79 29.50 150,370 29.219 -0.73%
2019-07-25 0 47.75 47.70 47.90 45.35 48.00 53,977 2,523,583 46.753 29.47 29.44 29.56 27.99 29.62 87,463 28.853 4.14%
2019-07-24 0 45.85 45.45 45.85 45.05 46.15 58,100 2,642,680 45.485 28.30 28.05 28.30 27.80 28.48 94,143 28.071 0.88%
2019-07-23 0 45.45 45.35 45.45 45.20 46.45 155,212 7,070,291 45.553 28.05 27.99 28.05 27.89 28.67 251,500 28.112 0.00%
2019-07-22 0 45.45 45.15 45.50 45.00 48.20 220,700 10,049,490 45.535 28.05 27.86 28.08 27.77 29.75 357,615 28.101 -4.11%
2019-07-19 0 47.40 47.40 47.65 46.85 48.35 92,500 4,400,335 47.571 29.25 29.25 29.41 28.91 29.84 149,884 29.358 -0.94%
2019-07-18 0 47.85 47.70 47.85 47.75 48.95 60,900 2,937,360 48.233 29.53 29.44 29.53 29.47 30.21 98,680 29.766 -0.10%
2019-07-17 0 47.90 47.85 47.95 47.55 49.30 101,303 4,903,360 48.403 29.56 29.53 29.59 29.35 30.43 164,148 29.872 0.74%
2019-07-16 0 47.55 47.50 47.60 46.75 48.55 214,158 10,217,009 47.708 29.35 29.31 29.38 28.85 29.96 347,015 29.443 3.59%
2019-07-15 0 45.90 45.90 46.45 45.00 46.60 84,000 3,826,170 45.550 28.33 28.33 28.67 27.77 28.76 136,111 28.111 0.33%
2019-07-12 0 45.75 45.65 45.80 45.00 46.60 60,900 2,786,665 45.758 28.23 28.17 28.27 27.77 28.76 98,680 28.239 0.33%
2019-07-11 0 45.60 45.60 45.90 45.60 47.00 47,400 2,178,280 45.955 28.14 28.14 28.33 28.14 29.01 76,805 28.361 -0.98%
2019-07-10 0 46.05 46.10 46.55 44.80 47.55 118,000 5,500,435 46.614 28.42 28.45 28.73 27.65 29.35 191,203 28.767 2.11%
2019-07-09 0 45.10 45.00 45.10 43.05 45.50 203,400 9,108,740 44.782 27.83 27.77 27.83 26.57 28.08 329,583 27.637 4.64%
2019-07-08 0 43.10 43.10 43.50 43.00 43.85 72,046 3,112,044 43.195 26.60 26.60 26.85 26.54 27.06 116,741 26.658 -1.37%
2019-07-05 0 43.70 43.70 44.00 43.35 45.00 278,800 12,309,055 44.150 26.97 26.97 27.15 26.75 27.77 451,758 27.247 2.70%
2019-07-04 0 42.55 42.30 42.60 42.15 43.45 70,600 3,021,240 42.794 26.26 26.11 26.29 26.01 26.81 114,398 26.410 -1.05%
2019-07-03 0 43.00 42.90 43.00 42.90 44.10 125,893 5,481,104 43.538 26.54 26.48 26.54 26.48 27.22 203,993 26.869 -1.15%
2019-07-02 0 43.50 43.40 43.60 43.00 44.25 86,800 3,773,705 43.476 26.85 26.78 26.91 26.54 27.31 140,648 26.831 2.11%
2019-06-28 0 42.60 42.50 42.60 42.50 43.40 27,700 1,181,060 42.638 26.29 26.23 26.29 26.23 26.78 44,884 26.314 -1.62%
2019-06-27 0 43.30 43.00 43.35 43.00 44.00 76,448 3,312,301 43.328 26.72 26.54 26.75 26.54 27.15 123,874 26.739 -1.59%
2019-06-26 0 44.00 43.80 44.00 43.30 44.70 54,600 2,395,733 43.878 27.15 27.03 27.15 26.72 27.59 88,472 27.079 0.00%
2019-06-25 0 44.00 43.90 44.00 43.55 46.05 94,900 4,190,995 44.162 27.15 27.09 27.15 26.88 28.42 153,773 27.254 -3.19%
2019-06-24 0 45.45 45.10 45.50 44.90 46.45 161,900 7,344,587 45.365 28.05 27.83 28.08 27.71 28.67 262,337 27.997 -0.66%
2019-06-21 0 45.75 48.00 51.00 43.60 48.25 601,553 26,787,202 44.530 28.23 29.62 31.47 26.91 29.78 974,737 27.481 4.69%
2019-06-20 0 43.70 43.95 44.70 42.95 45.00 152,100 6,665,357 43.822 26.97 27.12 27.59 26.51 27.77 246,458 27.045 0.58%
2019-06-19 0 43.45 43.35 43.50 43.05 44.00 81,600 3,547,535 43.475 26.81 26.75 26.85 26.57 27.15 132,222 26.830 1.88%
2019-06-18 0 42.65 42.45 43.15 42.00 43.20 113,800 4,831,705 42.458 26.32 26.20 26.63 25.92 26.66 184,398 26.203 0.71%
2019-06-17 0 42.35 42.30 42.35 42.30 45.85 140,650 6,174,640 43.901 26.14 26.11 26.14 26.11 28.30 227,905 27.093 -2.19%
2019-06-14 0 43.30 43.25 43.30 42.55 44.25 285,100 12,324,142 43.227 26.72 26.69 26.72 26.26 27.31 461,967 26.678 -0.35%
2019-06-13 0 43.45 43.05 43.55 42.20 43.80 86,300 3,718,811 43.092 26.81 26.57 26.88 26.04 27.03 139,838 26.594 -0.57%
2019-06-12 0 43.70 43.60 43.70 43.25 44.05 76,490 3,337,702 43.636 26.97 26.91 26.97 26.69 27.19 123,942 26.930 -0.11%
2019-06-11 0 43.75 43.55 44.00 43.00 45.00 148,500 6,497,100 43.752 27.00 26.88 27.15 26.54 27.77 240,625 27.001 0.92%
2019-06-10 0 43.35 43.30 43.35 42.55 46.05 135,500 5,867,104 43.300 26.75 26.72 26.75 26.26 28.42 219,560 26.722 0.81%
2019-06-06 0 43.00 43.00 43.05 43.00 44.80 48,900 2,118,360 43.320 26.54 26.54 26.57 26.54 27.65 79,236 26.735 -1.49%
2019-06-05 0 43.65 43.65 43.70 43.60 44.35 100,000 4,376,622 43.766 26.94 26.94 26.97 26.91 27.37 162,037 27.010 0.00%
2019-06-04 0 43.65 43.65 43.70 43.55 44.60 63,810 2,792,432 43.762 26.94 26.94 26.97 26.88 27.52 103,396 27.007 -3.54%
2019-06-03 0 45.25 45.25 45.35 45.00 48.00 70,600 3,231,837 45.777 27.93 27.93 27.99 27.77 29.62 114,398 28.251 1.80%
2019-05-31 0 44.45 44.45 44.50 44.40 46.20 85,690 3,827,419 44.666 27.43 27.43 27.46 27.40 28.51 138,849 27.565 -3.37%
2019-05-30 0 46.00 45.95 46.00 45.80 47.80 12,496 575,732 46.073 28.39 28.36 28.39 28.27 29.50 20,248 28.434 1.10%
2019-05-29 0 45.50 45.50 45.55 45.50 46.90 51,200 2,359,217 46.079 28.08 28.08 28.11 28.08 28.94 82,963 28.437 -4.31%
2019-05-28 0 47.55 48.75 49.00 44.35 48.80 123,848 5,755,313 46.471 29.35 30.09 30.24 27.37 30.12 200,679 28.679 8.07%
2019-05-27 0 44.00 44.00 44.25 43.55 44.50 19,238 848,520 44.107 27.15 27.15 27.31 26.88 27.46 31,173 27.220 1.27%
2019-05-24 0 43.45 43.15 43.55 43.05 45.00 67,690 2,964,518 43.796 26.81 26.63 26.88 26.57 27.77 109,683 27.028 2.00%
2019-05-23 0 42.60 42.50 42.90 42.30 45.65 191,820 8,374,985 43.661 26.29 26.23 26.48 26.11 28.17 310,819 26.945 -6.78%
2019-05-22 0 45.70 45.60 45.95 45.55 47.30 41,900 1,937,051 46.230 28.20 28.14 28.36 28.11 29.19 67,893 28.531 0.22%
2019-05-21 0 45.60 45.10 45.60 44.75 46.10 36,400 1,660,340 45.614 28.14 27.83 28.14 27.62 28.45 58,981 28.150 0.11%
2019-05-20 0 45.55 45.35 45.55 45.25 47.60 134,800 6,245,370 46.331 28.11 27.99 28.11 27.93 29.38 218,426 28.593 -3.19%
2019-05-17 0 47.05 46.75 47.25 46.70 49.95 82,194 3,966,729 48.261 29.04 28.85 29.16 28.82 30.83 133,184 29.784 -4.85%
2019-05-16 0 49.45 49.45 49.70 49.25 49.95 18,400 913,860 49.666 30.52 30.52 30.67 30.39 30.83 29,815 30.651 -0.10%
2019-05-15 0 49.50 49.45 49.80 48.40 49.80 34,600 1,700,965 49.161 30.55 30.52 30.73 29.87 30.73 56,065 30.339 2.91%
2019-05-14 0 48.10 47.85 48.10 47.00 48.35 106,602 5,094,651 47.791 29.68 29.53 29.68 29.01 29.84 172,734 29.494 -1.54%
2019-05-10 0 48.85 48.65 49.00 47.35 49.10 57,100 2,745,104 48.075 30.15 30.02 30.24 29.22 30.30 92,523 29.669 2.09%
2019-05-09 0 47.85 47.50 47.95 47.30 48.05 37,687 1,800,236 47.768 29.53 29.31 29.59 29.19 29.65 61,067 29.480 -1.44%
2019-05-08 0 48.55 48.45 48.85 48.00 49.10 94,400 4,575,968 48.474 29.96 29.90 30.15 29.62 30.30 152,963 29.916 -0.51%
2019-05-07 0 48.80 48.50 48.80 47.55 49.75 167,040 8,079,741 48.370 30.12 29.93 30.12 29.35 30.70 270,666 29.851 2.74%
2019-05-06 0 47.50 47.45 47.55 47.10 49.90 139,100 6,642,215 47.751 29.31 29.28 29.35 29.07 30.80 225,393 29.469 -5.94%
2019-05-03 0 50.50 50.25 50.50 49.65 50.90 59,200 2,985,920 50.438 31.17 31.01 31.17 30.64 31.41 95,926 31.127 0.00%
2019-05-02 0 50.50 50.35 50.50 50.15 50.90 93,607 4,725,468 50.482 31.17 31.07 31.17 30.95 31.41 151,678 31.155 0.40%
2019-04-30 0 50.30 50.15 50.50 50.00 51.40 219,514 11,085,436 50.500 31.04 30.95 31.17 30.86 31.72 355,693 31.166 -2.33%
2019-04-29 0 51.50 51.05 51.50 50.65 53.20 172,900 8,918,245 51.580 31.78 31.51 31.78 31.26 32.83 280,162 31.833 -2.00%
2019-04-26 0 52.55 52.40 52.60 52.35 55.20 231,556 12,376,290 53.448 32.43 32.34 32.46 32.31 34.07 375,206 32.985 -5.49%
2019-04-25 0 55.60 55.05 55.60 54.30 57.35 175,000 9,738,845 55.651 34.31 33.97 34.31 33.51 35.39 283,564 34.344 -2.71%
2019-04-24 0 57.15 56.55 57.20 55.50 58.50 197,358 11,189,515 56.697 35.27 34.90 35.30 34.25 36.10 319,792 34.990 -3.14%
2019-04-23 0 59.00 59.00 59.30 58.55 61.80 246,704 14,838,179 60.146 36.41 36.41 36.60 36.13 38.14 399,751 37.119 -0.25%
2019-04-18 0 59.15 59.05 59.15 57.30 59.55 86,043 5,028,294 58.439 36.50 36.44 36.50 35.36 36.75 139,421 36.065 -0.25%
2019-04-17 0 59.30 59.25 59.45 58.95 59.85 99,000 5,893,010 59.525 36.60 36.57 36.69 36.38 36.94 160,416 36.736 0.08%
2019-04-16 0 59.25 59.10 59.30 58.00 59.45 104,767 6,175,105 58.941 36.57 36.47 36.60 35.79 36.69 169,761 36.375 1.11%
2019-04-15 0 58.60 58.60 58.75 58.50 61.00 219,100 13,128,685 59.921 36.16 36.16 36.26 36.10 37.65 355,022 36.980 -0.76%
2019-04-12 0 59.05 59.00 59.05 58.10 59.85 134,798 7,907,632 58.663 36.44 36.41 36.44 35.86 36.94 218,422 36.203 -0.92%
2019-04-11 0 59.60 59.70 59.75 55.60 59.70 753,260 43,193,136 57.342 36.78 36.84 36.87 34.31 36.84 1,220,558 35.388 7.19%
2019-04-10 0 55.60 55.60 55.80 52.90 55.75 170,879 9,329,326 54.596 34.31 34.31 34.44 32.65 34.41 276,887 33.694 3.63%
2019-04-09 0 53.65 53.50 53.65 53.05 54.90 186,900 10,061,900 53.836 33.11 33.02 33.11 32.74 33.88 302,847 33.224 -1.47%
2019-04-08 0 54.45 54.40 54.55 52.75 54.90 311,300 16,716,792 53.700 33.60 33.57 33.67 32.55 33.88 504,420 33.141 0.93%
2019-04-04 0 53.95 53.95 54.00 53.65 55.75 400,700 21,943,717 54.764 33.29 33.29 33.33 33.11 34.41 649,281 33.797 -0.09%
2019-04-03 0 54.00 53.90 54.00 49.80 55.95 348,430 18,847,440 54.093 33.33 33.26 33.33 30.73 34.53 564,585 33.383 5.57%
2019-04-02 0 51.15 51.10 51.75 50.65 52.20 255,100 13,176,555 51.653 31.57 31.54 31.94 31.26 32.21 413,356 31.877 0.49%
2019-04-01 0 50.90 50.70 51.10 50.05 52.40 106,300 5,460,462 51.368 31.41 31.29 31.54 30.89 32.34 172,245 31.702 2.72%
2019-03-29 0 49.55 49.55 50.05 49.15 51.20 97,462 4,911,557 50.395 30.58 30.58 30.89 30.33 31.60 157,924 31.101 -3.22%
2019-03-28 0 51.20 51.20 51.25 50.85 52.65 468,900 24,058,725 51.309 31.60 31.60 31.63 31.38 32.49 759,790 31.665 -1.73%
2019-03-27 0 52.10 51.95 52.10 48.10 52.30 480,000 24,060,150 50.125 32.15 32.06 32.15 29.68 32.28 777,776 30.935 3.07%
2019-03-26 0 50.55 49.90 50.55 48.80 50.95 337,218 16,857,359 49.990 31.20 30.80 31.20 30.12 31.44 546,417 30.851 1.10%
2019-03-25 0 50.00 49.70 50.00 48.55 50.65 159,900 7,938,134 49.644 30.86 30.67 30.86 29.96 31.26 259,097 30.638 0.30%
2019-03-22 0 49.85 49.45 49.85 49.50 50.80 95,100 4,750,559 49.953 30.76 30.52 30.76 30.55 31.35 154,097 30.828 -0.89%
2019-03-21 0 50.30 50.20 50.70 48.70 50.75 395,796 19,734,363 49.860 31.04 30.98 31.29 30.05 31.32 641,335 30.771 2.55%
2019-03-20 0 49.05 48.85 48.95 48.00 49.60 116,600 5,696,337 48.854 30.27 30.15 30.21 29.62 30.61 188,935 30.150 0.93%
2019-03-19 0 48.60 48.60 48.80 48.50 49.00 375,334 18,413,458 49.059 29.99 29.99 30.12 29.93 30.24 608,179 30.276 0.52%
2019-03-18 0 48.35 48.30 48.50 48.25 50.50 554,300 27,665,262 49.910 29.84 29.81 29.93 29.78 31.17 898,170 30.802 -5.66%
2019-03-15 0 51.25 51.25 51.30 48.25 51.30 1,920,500 96,742,207 50.373 31.63 31.63 31.66 29.78 31.66 3,111,915 31.088 1.59%
2019-03-14 0 50.45 50.00 50.50 50.05 53.50 255,400 13,183,835 51.620 31.13 30.86 31.17 30.89 33.02 413,842 31.857 -1.49%
2019-03-13 0 51.80 51.60 51.80 51.15 53.70 232,900 12,226,195 52.496 31.61 31.49 31.61 31.21 32.77 381,692 32.032 0.48%
2019-03-12 0 51.55 51.50 51.90 48.85 52.15 246,400 12,597,035 51.124 31.45 31.42 31.67 29.81 31.82 403,817 31.195 7.17%
2019-03-11 0 48.10 48.10 48.65 47.05 49.70 259,500 12,580,690 48.481 29.35 29.35 29.69 28.71 30.33 425,286 29.582 -0.41%
2019-03-08 0 48.30 48.30 48.35 48.30 50.50 190,877 9,413,941 49.319 29.47 29.47 29.50 29.47 30.81 312,822 30.094 -2.72%
2019-03-07 0 49.65 49.50 49.90 49.50 51.40 121,200 6,110,490 50.417 30.30 30.20 30.45 30.20 31.36 198,631 30.763 -2.65%
2019-03-06 0 51.00 51.00 51.40 50.40 51.55 117,923 6,051,863 51.321 31.12 31.12 31.36 30.75 31.45 193,260 31.315 -0.39%
2019-03-05 0 51.20 51.15 51.25 50.30 51.50 71,700 3,700,034 51.604 31.24 31.21 31.27 30.69 31.42 117,507 31.488 -0.68%
2019-03-04 0 51.55 51.55 52.10 48.25 53.35 156,600 8,153,450 52.066 31.45 31.45 31.79 29.44 32.55 256,647 31.769 0.49%
2019-03-01 0 51.30 51.00 51.40 48.05 51.50 207,200 10,510,000 50.724 31.30 31.12 31.36 29.32 31.42 339,573 30.951 6.76%
2019-02-28 0 48.05 47.90 48.20 47.85 48.40 61,400 2,948,935 48.028 29.32 29.23 29.41 29.20 29.53 100,626 29.306 -0.21%
2019-02-27 0 48.15 48.15 48.45 47.00 48.60 98,300 4,721,650 48.033 29.38 29.38 29.56 28.68 29.65 161,101 29.309 -1.73%
2019-02-26 0 49.00 48.65 49.00 46.85 49.00 180,800 8,779,760 48.561 29.90 29.69 29.90 28.59 29.90 296,307 29.631 1.14%
2019-02-25 0 48.45 48.50 48.75 47.75 49.00 63,000 3,058,555 48.549 29.56 29.59 29.75 29.14 29.90 103,249 29.623 -0.62%
2019-02-22 0 48.75 48.75 48.85 47.60 49.00 81,000 3,938,395 48.622 29.75 29.75 29.81 29.04 29.90 132,748 29.668 0.93%
2019-02-21 0 48.30 48.30 48.55 43.75 48.95 113,600 5,382,880 47.385 29.47 29.47 29.62 26.70 29.87 186,175 28.913 10.27%
2019-02-20 0 43.80 43.60 43.75 42.05 44.65 109,700 4,816,890 43.910 26.73 26.60 26.70 25.66 27.24 179,784 26.793 2.46%
2019-02-19 0 42.75 42.50 42.75 42.50 44.00 229,100 9,856,417 43.022 26.09 25.93 26.09 25.93 26.85 375,465 26.251 0.71%
2019-02-18 0 42.45 42.25 42.85 39.75 43.25 202,500 8,583,120 42.386 25.90 25.78 26.15 24.25 26.39 331,871 25.863 5.99%
2019-02-15 0 40.05 40.05 40.30 40.00 40.60 197,300 7,983,202 40.462 24.44 24.44 24.59 24.41 24.77 323,349 24.689 -0.37%
2019-02-14 0 40.20 40.20 40.60 39.45 40.85 28,300 1,128,155 39.864 24.53 24.53 24.77 24.07 24.93 46,380 24.324 -0.25%
2019-02-13 0 40.30 39.60 40.50 38.75 40.50 26,600 1,055,905 39.696 24.59 24.16 24.71 23.64 24.71 43,594 24.221 3.07%
2019-02-12 0 39.10 38.60 39.10 38.20 39.95 33,400 1,306,025 39.103 23.86 23.55 23.86 23.31 24.38 54,738 23.859 1.30%
2019-02-11 0 38.60 38.00 39.70 38.00 39.70 40,900 1,590,055 38.877 23.55 23.19 24.22 23.19 24.22 67,030 23.722 -3.62%
2019-02-08 0 40.05 39.80 40.35 39.60 41.40 22,300 898,495 40.291 24.44 24.29 24.62 24.16 25.26 36,547 24.585 1.52%
2019-02-04 0 39.45 39.45 39.50 39.45 40.55 50,000 1,997,104 39.942 24.07 24.07 24.10 24.07 24.74 81,943 24.372 -2.47%
2019-02-01 0 40.45 39.50 40.50 39.00 40.50 24,900 990,025 39.760 24.68 24.10 24.71 23.80 24.71 40,808 24.261 5.20%
2019-01-31 0 38.45 38.45 38.70 38.40 39.30 37,000 1,430,930 38.674 23.46 23.46 23.61 23.43 23.98 60,638 23.598 0.39%
2019-01-30 0 38.30 38.30 38.55 38.25 39.00 14,200 547,360 38.547 23.37 23.37 23.52 23.34 23.80 23,272 23.520 -0.52%
2019-01-29 0 38.50 38.60 38.95 38.25 38.95 19,300 744,460 38.573 23.49 23.55 23.77 23.34 23.77 31,630 23.536 -2.41%
2019-01-28 0 39.45 39.10 39.50 38.25 39.85 4,100 161,380 39.361 24.07 23.86 24.10 23.34 24.32 6,719 24.017 1.15%
2019-01-25 0 39.00 38.75 39.25 38.00 39.50 2,600 100,585 38.687 23.80 23.64 23.95 23.19 24.10 4,261 23.606 1.43%
2019-01-24 0 38.45 38.40 38.50 38.00 39.35 33,700 1,297,885 38.513 23.46 23.43 23.49 23.19 24.01 55,230 23.500 -4.71%
2019-01-23 0 40.35 39.45 40.45 38.90 40.35 5,600 221,890 39.623 24.62 24.07 24.68 23.74 24.62 9,178 24.177 2.54%
2019-01-22 0 39.35 38.95 39.40 38.80 41.30 31,100 1,230,935 39.580 24.01 23.77 24.04 23.67 25.20 50,969 24.151 -5.18%
2019-01-21 0 41.50 41.40 41.50 40.60 41.65 6,026 248,482 41.235 25.32 25.26 25.32 24.77 25.41 9,876 25.161 2.09%
2019-01-18 0 40.65 40.10 40.75 39.20 41.75 16,400 664,500 40.518 24.80 24.47 24.86 23.92 25.47 26,877 24.723 -0.61%
2019-01-17 0 40.90 39.50 40.90 39.65 41.75 86,400 3,538,645 40.957 24.96 24.10 24.96 24.19 25.47 141,598 24.991 0.00%
2019-01-16 0 40.90 41.90 41.95 37.25 41.95 432,864 16,351,911 37.776 24.96 25.57 25.60 22.73 25.60 709,407 23.050 9.07%
2019-01-15 0 37.50 37.45 37.50 37.20 37.55 72,600 2,721,725 37.489 22.88 22.85 22.88 22.70 22.91 118,982 22.875 0.00%
2019-01-14 0 37.50 37.45 37.50 36.55 37.70 2,755,028 102,127,557 37.070 22.88 22.85 22.88 22.30 23.00 4,515,127 22.619 1.21%
2019-01-11 0 37.05 36.90 37.20 36.80 37.75 33,300 1,235,425 37.100 22.61 22.52 22.70 22.45 23.03 54,574 22.637 0.14%
2019-01-10 0 37.00 36.80 37.00 36.70 37.75 46,700 1,735,405 37.161 22.58 22.45 22.58 22.39 23.03 76,535 22.675 -0.54%
2019-01-09 0 37.20 36.65 37.25 36.65 37.95 11,900 443,145 37.239 22.70 22.36 22.73 22.36 23.16 19,503 22.722 2.20%
2019-01-08 0 36.40 36.40 36.90 36.20 37.30 29,000 1,063,495 36.672 22.21 22.21 22.52 22.09 22.76 47,527 22.377 -3.19%
2019-01-07 0 37.60 37.60 38.00 37.50 38.15 10,900 412,545 37.848 22.94 22.94 23.19 22.88 23.28 17,864 23.094 -1.18%
2019-01-04 0 38.05 37.50 38.05 35.60 38.25 49,600 1,881,730 37.938 23.22 22.88 23.22 21.72 23.34 81,288 23.149 2.01%
2019-01-03 0 37.30 36.75 37.30 36.80 38.95 98,190 3,749,599 38.187 22.76 22.42 22.76 22.45 23.77 160,920 23.301 -2.61%
2019-01-02 0 38.30 37.50 38.10 37.60 39.20 120,100 4,615,595 38.431 23.37 22.88 23.25 22.94 23.92 196,828 23.450 -2.05%
2018-12-31 0 39.10 39.10 39.40 37.10 39.45 85,733 3,275,337 38.204 23.86 23.86 24.04 22.64 24.07 140,505 23.311 2.62%
2018-12-28 0 38.10 38.05 38.20 35.25 38.20 28,400 1,049,430 36.952 23.25 23.22 23.31 21.51 23.31 46,544 22.547 3.81%
2018-12-27 0 36.70 35.80 36.30 35.80 38.70 20,500 777,595 37.932 22.39 21.84 22.15 21.84 23.61 33,597 23.145 -1.74%
2018-12-24 0 37.35 37.00 37.35 35.65 37.45 14,000 509,715 36.408 22.79 22.58 22.79 21.75 22.85 22,944 22.215 4.33%
2018-12-21 0 35.80 35.70 36.70 35.10 37.65 16,587 609,108 36.722 21.84 21.78 22.39 21.42 22.97 27,184 22.407 1.70%
2018-12-20 0 35.20 35.20 35.40 34.75 36.95 66,588 2,377,116 35.699 21.48 21.48 21.60 21.20 22.55 109,129 21.783 -3.56%
2018-12-19 0 36.50 36.10 36.60 34.05 36.55 21,500 757,660 35.240 22.27 22.03 22.33 20.78 22.30 35,236 21.503 4.29%
2018-12-18 0 35.00 35.00 35.20 34.85 35.70 142,444 5,033,645 35.338 21.36 21.36 21.48 21.26 21.78 233,447 21.562 -1.96%
2018-12-17 0 35.70 35.70 36.80 35.20 37.20 43,671 1,585,082 36.296 21.78 21.78 22.45 21.48 22.70 71,571 22.147 -2.86%
2018-12-14 0 36.75 36.70 37.05 36.60 38.65 55,000 2,061,410 37.480 22.42 22.39 22.61 22.33 23.58 90,138 22.870 -4.92%
2018-12-13 0 38.65 38.65 38.90 38.40 39.50 9,851 383,013 38.881 23.58 23.58 23.74 23.43 24.10 16,144 23.724 -1.90%
2018-12-12 0 39.40 39.35 40.00 38.60 40.30 20,200 807,795 39.990 24.04 24.01 24.41 23.55 24.59 33,105 24.401 1.42%
2018-12-11 0 38.85 38.85 39.15 38.85 39.25 55,400 2,153,932 38.880 23.71 23.71 23.89 23.71 23.95 90,793 23.723 -0.89%
2018-12-10 0 39.20 38.95 39.25 38.80 40.20 100,600 3,948,575 39.250 23.92 23.77 23.95 23.67 24.53 164,870 23.950 -1.88%
2018-12-07 0 39.95 39.00 39.95 39.15 40.25 33,406 1,330,527 39.829 24.38 23.80 24.38 23.89 24.56 54,748 24.303 -0.12%
2018-12-06 0 40.00 39.55 40.45 39.55 40.50 38,000 1,514,445 39.854 24.41 24.13 24.68 24.13 24.71 62,277 24.318 -0.99%
2018-12-05 0 40.40 40.40 40.85 40.30 41.00 41,226 1,677,860 40.699 24.65 24.65 24.93 24.59 25.02 67,564 24.834 -1.94%
2018-12-04 0 41.20 40.75 41.40 40.60 42.75 52,200 2,173,700 41.642 25.14 24.86 25.26 24.77 26.09 85,549 25.409 0.49%
2018-12-03 0 41.00 40.95 41.35 40.25 42.95 41,600 1,722,710 41.411 25.02 24.99 25.23 24.56 26.21 68,177 25.268 1.99%
2018-11-30 0 40.20 40.05 40.45 38.45 40.40 110,610 4,330,480 39.151 24.53 24.44 24.68 23.46 24.65 181,275 23.889 2.03%
2018-11-29 0 39.40 39.10 39.55 38.90 39.90 32,300 1,277,345 39.546 24.04 23.86 24.13 23.74 24.35 52,935 24.130 -0.51%
2018-11-28 0 39.60 39.60 40.00 39.55 40.85 49,200 1,967,875 39.998 24.16 24.16 24.41 24.13 24.93 80,632 24.406 -0.25%
2018-11-27 0 39.70 39.55 39.90 39.50 41.25 61,000 2,449,845 40.161 24.22 24.13 24.35 24.10 25.17 99,971 24.506 -1.98%
2018-11-26 0 40.50 40.50 40.90 40.50 41.60 48,600 1,998,190 41.115 24.71 24.71 24.96 24.71 25.38 79,649 25.087 -1.22%
2018-11-23 0 41.00 41.00 41.45 40.85 43.00 23,238 975,579 41.982 25.02 25.02 25.29 24.93 26.24 38,084 25.616 -3.87%
2018-11-22 0 42.65 42.65 43.00 42.55 43.65 258,100 11,103,083 43.019 26.02 26.02 26.24 25.96 26.63 422,992 26.249 -0.81%
2018-11-21 0 43.00 43.00 43.35 42.70 44.45 54,000 2,331,770 43.181 26.24 26.24 26.45 26.05 27.12 88,499 26.348 -1.71%
2018-11-20 0 43.75 43.75 44.10 43.70 44.75 148,700 6,586,850 44.296 26.70 26.70 26.91 26.66 27.31 243,700 27.029 -2.45%
2018-11-19 0 44.85 44.70 44.90 44.40 45.35 62,400 2,785,110 44.633 27.37 27.27 27.40 27.09 27.67 102,265 27.234 2.40%
2018-11-16 0 43.80 43.70 43.90 43.20 44.60 37,432 1,641,549 43.854 26.73 26.66 26.79 26.36 27.21 61,346 26.759 -0.34%
2018-11-15 0 43.95 43.95 44.35 43.75 44.90 58,400 2,588,320 44.321 26.82 26.82 27.06 26.70 27.40 95,710 27.043 -0.90%
2018-11-14 0 44.35 44.35 44.60 43.90 45.10 10,400 462,685 44.489 27.06 27.06 27.21 26.79 27.52 17,044 27.146 0.23%
2018-11-13 0 44.25 44.20 44.25 43.10 45.10 48,600 2,149,055 44.219 27.00 26.97 27.00 26.30 27.52 79,649 26.982 1.37%
2018-11-12 0 43.65 43.60 43.90 42.05 44.20 64,700 2,790,050 43.123 26.63 26.60 26.79 25.66 26.97 106,035 26.313 1.87%
2018-11-09 0 42.85 42.70 43.10 42.30 43.45 63,200 2,716,485 42.982 26.15 26.05 26.30 25.81 26.51 103,576 26.227 -1.04%
2018-11-08 0 43.30 43.30 43.35 42.85 44.15 50,500 2,188,245 43.332 26.42 26.42 26.45 26.15 26.94 82,763 26.440 0.12%
2018-11-07 0 43.25 43.10 43.70 41.75 44.00 29,336 1,260,912 42.982 26.39 26.30 26.66 25.47 26.85 48,078 26.226 3.59%
2018-11-06 0 41.75 41.75 42.35 40.30 42.25 76,600 3,151,040 41.136 25.47 25.47 25.84 24.59 25.78 125,537 25.100 1.21%
2018-11-05 0 41.25 41.15 41.80 40.65 42.10 85,434 3,508,037 41.061 25.17 25.11 25.51 24.80 25.69 140,015 25.055 0.73%
2018-11-02 0 40.95 40.60 41.00 40.60 41.95 55,300 2,278,005 41.194 24.99 24.77 25.02 24.77 25.60 90,629 25.135 2.76%
2018-11-01 0 39.85 39.00 39.85 39.10 42.00 93,900 3,822,905 40.713 24.32 23.80 24.32 23.86 25.63 153,890 24.842 -2.80%
2018-10-31 0 41.00 40.00 41.65 40.25 41.70 73,100 2,991,675 40.926 25.02 24.41 25.41 24.56 25.44 119,801 24.972 5.53%
2018-10-30 0 38.85 38.85 39.25 38.15 42.20 129,770 5,198,663 40.061 23.71 23.71 23.95 23.28 25.75 212,676 24.444 -7.06%
2018-10-29 0 41.80 41.80 42.70 41.30 44.30 31,700 1,340,125 42.275 25.51 25.51 26.05 25.20 27.03 51,952 25.795 -5.00%
2018-10-26 0 44.00 43.30 44.00 43.25 45.00 72,895 3,199,933 43.898 26.85 26.42 26.85 26.39 27.46 119,465 26.785 2.21%
2018-10-25 0 43.05 44.05 44.30 43.00 45.00 58,800 2,580,168 43.880 26.27 26.88 27.03 26.24 27.46 96,365 26.775 -5.38%
2018-10-24 0 45.50 45.50 46.45 43.50 47.95 62,000 2,816,425 45.426 27.76 27.76 28.34 26.54 29.26 101,610 27.718 0.66%
2018-10-23 0 45.20 45.20 46.55 44.50 49.25 98,200 4,646,465 47.316 27.58 27.58 28.40 27.15 30.05 160,937 28.871 -5.14%
2018-10-22 0 47.65 47.30 47.95 47.20 50.00 23,723 1,136,777 47.919 29.07 28.86 29.26 28.80 30.51 38,879 29.239 1.38%
2018-10-19 0 47.00 47.00 47.05 43.00 53.85 87,800 4,045,076 46.072 28.68 28.68 28.71 26.24 32.86 143,893 28.112 6.33%
2018-10-18 0 44.20 44.10 45.55 43.55 45.55 49,200 2,223,850 45.200 26.97 26.91 27.79 26.57 27.79 80,632 27.580 -3.18%
2018-10-16 0 45.65 45.65 48.50 42.15 49.90 95,000 4,149,815 43.682 27.85 27.85 29.59 25.72 30.45 155,692 26.654 6.91%
2018-10-15 0 42.70 42.70 42.90 42.50 44.60 27,300 1,178,575 43.171 26.05 26.05 26.18 25.93 27.21 44,741 26.342 -2.95%
2018-10-12 0 44.00 44.00 44.15 42.05 46.20 22,300 994,400 44.592 26.85 26.85 26.94 25.66 28.19 36,547 27.209 -4.14%
2018-10-11 0 45.90 44.55 45.95 44.20 47.00 47,176 2,155,640 45.694 28.01 27.18 28.04 26.97 28.68 77,315 27.881 -6.61%
2018-10-10 0 49.15 49.00 49.30 48.80 49.30 6,800 332,995 48.970 29.99 29.90 30.08 29.78 30.08 11,144 29.880 0.92%
2018-10-09 0 48.70 48.00 48.70 47.80 48.75 6,456 312,190 48.357 29.72 29.29 29.72 29.17 29.75 10,581 29.506 1.88%
2018-10-08 0 47.80 47.50 47.85 47.15 48.50 60,200 2,888,931 47.989 29.17 28.98 29.20 28.77 29.59 98,660 29.282 -0.42%
2018-10-05 0 48.00 48.00 48.50 47.20 50.20 61,425 2,972,750 48.396 29.29 29.29 29.59 28.80 30.63 100,667 29.530 -3.90%
2018-10-04 0 49.95 49.50 49.95 49.50 50.50 5,600 279,375 49.888 30.48 30.20 30.48 30.20 30.81 9,178 30.441 -3.38%
2018-10-03 0 51.70 51.05 51.75 51.00 56.00 22,300 1,186,055 53.186 31.55 31.15 31.58 31.12 34.17 36,547 32.453 1.47%
2018-10-02 0 50.95 50.90 51.20 48.50 53.00 22,200 1,129,315 50.870 31.09 31.06 31.24 29.59 32.34 36,383 31.040 -4.68%
2018-09-28 0 53.45 53.40 53.50 52.15 53.50 34,800 1,844,227 52.995 32.61 32.58 32.64 31.82 32.64 57,033 32.336 1.71%
2018-09-27 0 52.55 52.00 52.75 51.90 53.80 53,300 2,824,285 52.989 32.06 31.73 32.19 31.67 32.83 87,352 32.332 1.06%
2018-09-26 0 52.00 52.00 53.60 52.00 53.60 7,800 410,093 52.576 31.73 31.73 32.71 31.73 32.71 12,783 32.081 -0.67%
2018-09-24 0 52.35 51.60 52.40 51.65 53.50 57,400 3,019,680 52.608 31.94 31.49 31.97 31.52 32.64 94,071 32.100 0.38%
2018-09-21 0 52.15 51.80 52.40 51.80 53.65 27,600 1,444,170 52.325 31.82 31.61 31.97 31.61 32.74 45,233 31.928 -1.14%
2018-09-20 0 52.75 52.75 53.00 52.20 53.00 73,900 3,902,720 52.811 32.19 32.19 32.34 31.85 32.34 121,112 32.224 2.43%
2018-09-19 0 51.50 50.70 51.75 51.00 53.00 17,000 880,155 51.774 31.42 30.94 31.58 31.12 32.34 27,861 31.591 -2.83%
2018-09-18 0 53.00 50.50 56.45 49.10 53.10 8,700 438,937 50.453 32.34 30.81 34.44 29.96 32.40 14,258 30.785 2.12%
2018-09-17 0 51.90 51.90 52.20 51.70 52.85 64,600 3,369,901 52.166 31.67 31.67 31.85 31.55 32.25 105,871 31.830 -1.52%
2018-09-14 0 52.70 52.50 52.70 52.50 54.15 29,500 1,563,065 52.985 32.16 32.03 32.16 32.03 33.04 48,347 32.330 -3.13%
2018-09-13 0 54.40 54.25 54.50 54.05 56.50 44,100 2,418,685 54.846 33.19 33.10 33.25 32.98 34.48 72,274 33.465 -1.09%
2018-09-12 0 55.00 55.00 55.15 54.30 56.00 98,790 5,460,677 55.276 33.56 33.56 33.65 33.13 34.17 161,904 33.728 -1.79%
2018-09-11 0 56.00 55.90 56.00 55.90 56.95 92,000 5,179,800 56.302 34.17 34.11 34.17 34.11 34.75 150,776 34.354 -0.97%
2018-09-10 0 56.55 56.00 56.55 55.45 56.90 45,400 2,549,285 56.152 34.51 34.17 34.51 33.83 34.72 74,405 34.262 -0.79%
2018-09-07 0 57.00 56.55 57.00 56.10 57.50 19,000 1,078,475 56.762 34.78 34.51 34.78 34.23 35.09 31,138 34.635 2.24%
2018-09-06 0 55.75 55.60 55.75 55.60 57.50 43,100 2,419,315 56.133 34.02 33.93 34.02 33.93 35.09 70,635 34.251 -0.98%
2018-09-05 0 56.30 56.20 56.70 55.65 56.95 72,694 4,074,432 56.049 34.35 34.29 34.60 33.96 34.75 119,136 34.200 -1.14%
2018-09-04 0 56.95 56.70 57.20 56.60 57.50 8,000 455,800 56.975 34.75 34.60 34.90 34.54 35.09 13,111 34.765 -0.09%
2018-09-03 0 57.00 56.85 57.00 56.60 57.50 8,900 508,680 57.155 34.78 34.69 34.78 34.54 35.09 14,586 34.875 -2.90%
2018-08-31 0 58.70 58.20 58.70 58.25 59.20 52,900 3,116,000 58.904 35.82 35.51 35.82 35.54 36.12 86,696 35.942 -0.51%
2018-08-30 0 59.00 58.55 59.00 58.30 59.20 80,200 4,719,515 58.847 36.00 35.73 36.00 35.57 36.12 131,437 35.907 1.29%
2018-08-29 0 58.25 58.05 58.15 58.00 59.20 91,300 5,359,465 58.702 35.54 35.42 35.48 35.39 36.12 149,629 35.818 0.09%
2018-08-28 0 58.20 57.90 58.30 57.30 58.60 103,000 5,979,090 58.049 35.51 35.33 35.57 34.96 35.76 168,803 35.420 0.69%
2018-08-27 0 57.80 57.25 57.80 55.00 58.20 158,200 9,050,295 57.208 35.27 34.93 35.27 33.56 35.51 259,269 34.907 -0.26%
2018-08-24 0 57.95 57.85 57.95 56.70 58.30 39,875 2,305,680 57.823 35.36 35.30 35.36 34.60 35.57 65,350 35.282 0.61%
2018-08-23 0 57.60 57.55 58.00 56.75 58.80 213,800 12,278,662 57.431 35.15 35.12 35.39 34.63 35.88 350,390 35.043 0.52%
2018-08-22 0 57.30 57.30 57.75 55.40 57.80 47,600 2,696,325 56.646 34.96 34.96 35.24 33.80 35.27 78,010 34.564 2.23%
2018-08-21 0 56.05 55.55 56.05 54.80 56.15 51,504 2,862,379 55.576 34.20 33.90 34.20 33.44 34.26 84,408 33.911 2.84%
2018-08-20 0 54.50 54.45 54.50 54.40 55.00 72,500 3,955,692 54.561 33.25 33.22 33.25 33.19 33.56 118,818 33.292 0.93%
2018-08-17 0 54.00 53.70 54.00 53.10 55.00 49,159 2,657,287 54.055 32.95 32.77 32.95 32.40 33.56 80,565 32.983 1.41%
2018-08-16 0 53.25 53.25 53.45 52.70 53.65 41,300 2,194,110 53.126 32.49 32.49 32.61 32.16 32.74 67,685 32.416 0.38%
2018-08-15 0 53.05 52.80 53.05 52.60 54.05 104,600 5,550,090 53.060 32.37 32.22 32.37 32.10 32.98 171,426 32.376 -1.58%
2018-08-14 0 53.90 53.35 53.85 53.30 55.05 62,736 3,383,197 53.928 32.89 32.55 32.86 32.52 33.59 102,816 32.905 -1.64%
2018-08-13 0 54.80 54.35 54.90 53.00 55.30 75,900 4,099,725 54.015 33.44 33.16 33.50 32.34 33.74 124,390 32.959 2.14%
2018-08-10 0 53.65 53.70 54.15 52.80 56.55 160,000 8,692,110 54.326 32.74 32.77 33.04 32.22 34.51 262,219 33.148 -1.29%
2018-08-09 0 54.35 54.30 54.55 54.05 55.40 82,200 4,503,355 54.785 33.16 33.13 33.29 32.98 33.80 134,715 33.429 -1.90%
2018-08-08 0 55.40 55.00 55.40 55.00 55.50 5,700 313,730 55.040 33.80 33.56 33.80 33.56 33.86 9,342 33.584 -0.18%
2018-08-07 0 55.50 55.25 55.50 54.75 55.70 59,300 3,268,205 55.113 33.86 33.71 33.86 33.41 33.99 97,185 33.629 1.37%
2018-08-06 0 54.75 54.60 54.75 54.25 55.40 62,800 3,432,935 54.665 33.41 33.32 33.41 33.10 33.80 102,921 33.355 0.74%
2018-08-03 0 54.35 54.05 54.50 53.30 55.25 82,300 4,482,772 54.469 33.16 32.98 33.25 32.52 33.71 134,879 33.236 -1.27%
2018-08-02 0 55.05 55.00 55.10 54.00 56.20 78,400 4,317,020 55.064 33.59 33.56 33.62 32.95 34.29 128,487 33.599 0.18%
2018-08-01 0 54.95 54.65 55.00 54.10 55.00 36,700 2,001,920 54.548 33.53 33.35 33.56 33.01 33.56 60,146 33.284 1.10%
2018-07-31 0 54.35 54.15 54.45 53.65 54.50 92,800 5,026,515 54.165 33.16 33.04 33.22 32.74 33.25 152,087 33.050 0.65%
2018-07-30 0 54.00 54.00 54.20 53.00 56.70 123,400 6,685,322 54.176 32.95 32.95 33.07 32.34 34.60 202,236 33.057 1.50%
2018-07-27 0 53.20 53.20 53.45 52.75 54.00 44,800 2,394,060 53.439 32.46 32.46 32.61 32.19 32.95 73,421 32.607 0.95%
2018-07-26 0 52.70 52.70 52.75 52.55 53.80 15,800 841,720 53.273 32.16 32.16 32.19 32.06 32.83 25,894 32.506 -0.47%
2018-07-25 0 52.95 52.50 52.95 52.00 53.50 97,200 5,118,462 52.659 32.31 32.03 32.31 31.73 32.64 159,298 32.131 1.63%
2018-07-24 0 52.10 52.10 52.35 51.45 52.35 28,100 1,463,355 52.077 31.79 31.79 31.94 31.39 31.94 46,052 31.776 0.10%
2018-07-23 0 52.05 52.00 52.10 51.65 52.40 75,200 3,906,865 51.953 31.76 31.73 31.79 31.52 31.97 123,243 31.701 0.29%
2018-07-20 0 51.90 51.90 52.15 50.90 52.30 74,400 3,856,880 51.840 31.67 31.67 31.82 31.06 31.91 121,932 31.631 -0.10%
2018-07-19 0 51.95 51.95 52.10 51.70 52.30 65,400 3,387,910 51.803 31.70 31.70 31.79 31.55 31.91 107,182 31.609 -0.67%
2018-07-18 0 52.30 52.00 52.30 51.85 52.80 267,000 13,888,335 52.016 31.91 31.73 31.91 31.64 32.22 437,578 31.739 0.77%
2018-07-17 0 51.90 51.70 52.20 51.00 53.00 113,200 5,843,330 51.620 31.67 31.55 31.85 31.12 32.34 185,520 31.497 0.10%
2018-07-16 0 51.85 51.80 51.85 51.35 52.40 63,700 3,300,757 51.817 31.64 31.61 31.64 31.33 31.97 104,396 31.618 0.88%
2018-07-13 0 51.40 51.35 51.50 50.65 51.50 22,800 1,168,841 51.265 31.36 31.33 31.42 30.91 31.42 37,366 31.281 1.88%
2018-07-12 0 50.45 50.20 50.65 48.40 50.85 76,200 3,773,681 49.523 30.78 30.63 30.91 29.53 31.03 124,882 30.218 3.70%
2018-07-11 0 48.65 49.00 49.20 47.10 49.55 61,500 2,962,755 48.175 29.69 29.90 30.02 28.74 30.23 100,790 29.395 1.35%
2018-07-10 0 48.00 47.70 48.15 47.25 49.45 74,600 3,550,666 47.596 29.29 29.11 29.38 28.83 30.17 122,260 29.042 0.00%
2018-07-09 0 48.00 47.75 48.20 46.40 48.35 77,400 3,640,305 47.032 29.29 29.14 29.41 28.31 29.50 126,848 28.698 3.45%
2018-07-06 0 46.40 46.20 46.40 45.55 46.70 187,900 8,522,116 45.355 28.31 28.19 28.31 27.79 28.50 307,943 27.674 1.75%
2018-07-05 0 45.60 45.55 45.95 45.40 46.60 225,600 10,575,670 46.878 27.82 27.79 28.04 27.70 28.43 369,729 28.604 -2.15%
2018-07-04 0 46.60 46.40 46.60 46.50 48.80 41,045 1,931,368 47.055 28.43 28.31 28.43 28.37 29.78 67,267 28.712 -2.92%
2018-07-03 0 48.00 47.60 48.05 46.60 48.90 86,000 4,085,588 47.507 29.29 29.04 29.32 28.43 29.84 140,943 28.988 -2.14%
2018-06-29 0 49.05 48.80 49.05 47.10 49.65 31,700 1,541,810 48.638 29.93 29.78 29.93 28.74 30.30 51,952 29.678 4.47%
2018-06-28 0 46.95 47.00 47.30 46.40 48.60 6,000 284,090 47.348 28.65 28.68 28.86 28.31 29.65 9,833 28.891 -2.09%
2018-06-27 0 47.95 47.80 48.00 47.80 49.85 112,700 5,537,383 49.134 29.26 29.17 29.29 29.17 30.42 184,700 29.980 -3.23%
2018-06-26 0 49.55 49.25 49.55 47.80 49.85 43,400 2,128,950 49.054 30.23 30.05 30.23 29.17 30.42 71,127 29.932 2.16%
2018-06-25 0 48.50 48.45 48.80 48.20 51.45 66,900 3,331,419 49.797 29.59 29.56 29.78 29.41 31.39 109,640 30.385 -5.73%
2018-06-22 0 51.45 51.20 51.55 50.60 51.70 42,300 2,167,894 51.250 31.39 31.24 31.45 30.87 31.55 69,324 31.272 1.48%
2018-06-21 0 50.70 50.35 50.75 50.35 51.70 59,300 2,992,473 50.463 30.94 30.72 30.97 30.72 31.55 97,185 30.792 1.71%
2018-06-20 0 49.85 49.70 50.00 47.55 50.35 181,400 8,904,975 49.090 30.42 30.33 30.51 29.01 30.72 297,291 29.954 -1.87%
2018-06-19 0 50.80 50.40 50.80 50.15 53.55 101,000 5,199,215 51.477 31.00 30.75 31.00 30.60 32.67 165,526 31.410 -4.04%
2018-06-15 0 53.55 53.35 53.70 53.00 55.05 68,340 3,669,614 53.696 32.30 32.18 32.39 31.97 33.21 113,296 32.390 -2.19%
2018-06-14 0 54.75 54.75 54.95 54.65 55.90 11,900 656,910 55.203 33.03 33.03 33.15 32.96 33.72 19,728 33.298 -2.41%
2018-06-13 0 56.10 55.70 56.15 55.10 56.15 62,200 3,448,015 55.434 33.84 33.60 33.87 33.24 33.87 103,117 33.438 1.17%
2018-06-12 0 55.45 55.30 55.35 54.95 55.50 42,200 2,331,955 55.260 33.45 33.36 33.39 33.15 33.48 69,960 33.333 0.82%
2018-06-11 0 55.00 54.90 55.00 54.00 55.55 77,100 4,233,760 54.913 33.18 33.12 33.18 32.57 33.51 127,818 33.123 0.27%
2018-06-08 0 54.85 54.50 54.95 54.50 55.30 79,400 4,334,165 54.587 33.09 32.87 33.15 32.87 33.36 131,631 32.927 -0.72%
2018-06-07 0 55.25 55.00 55.50 55.00 56.00 110,700 6,150,665 55.562 33.33 33.18 33.48 33.18 33.78 183,521 33.515 0.27%
2018-06-06 0 55.10 55.05 55.10 54.35 56.15 159,600 8,808,370 55.190 33.24 33.21 33.24 32.78 33.87 264,589 33.291 -1.69%
2018-06-05 0 56.05 56.05 56.10 55.75 57.05 70,580 3,968,146 56.222 33.81 33.81 33.84 33.63 34.41 117,009 33.913 -2.94%
2018-06-04 0 57.75 57.45 57.50 57.30 58.20 77,200 4,445,860 57.589 34.83 34.65 34.68 34.56 35.11 127,984 34.738 1.32%
2018-06-01 0 57.00 56.70 57.00 55.65 57.00 119,000 6,672,779 56.074 34.38 34.20 34.38 33.57 34.38 197,281 33.824 -0.26%
2018-05-31 0 57.15 58.80 59.85 55.15 59.85 177,100 9,960,440 56.242 34.47 35.47 36.10 33.27 36.10 293,601 33.925 2.24%
2018-05-30 0 55.90 55.50 55.90 54.95 56.90 437,800 24,247,370 55.385 33.72 33.48 33.72 33.15 34.32 725,796 33.408 -1.58%
2018-05-29 0 56.80 56.50 56.85 56.00 57.90 148,800 8,470,335 56.924 34.26 34.08 34.29 33.78 34.93 246,685 34.337 -0.35%
2018-05-28 0 57.00 56.80 57.00 56.80 58.60 64,100 3,672,375 57.291 34.38 34.26 34.38 34.26 35.35 106,267 34.558 -1.72%
2018-05-25 0 58.00 57.95 58.00 57.40 58.35 148,000 8,582,180 57.988 34.99 34.96 34.99 34.62 35.20 245,358 34.978 0.61%
2018-05-24 0 57.65 57.60 57.65 57.25 58.20 45,800 2,641,600 57.677 34.77 34.74 34.77 34.53 35.11 75,928 34.791 0.96%
2018-05-23 0 57.10 57.15 57.70 57.10 59.30 157,688 9,127,659 57.884 34.44 34.47 34.80 34.44 35.77 261,419 34.916 -0.87%
2018-05-21 0 57.60 57.45 57.80 57.10 59.90 78,800 4,628,030 58.731 34.74 34.65 34.86 34.44 36.13 130,637 35.427 -1.37%
2018-05-18 0 58.40 58.30 58.50 57.05 59.35 260,800 15,291,055 58.631 35.23 35.17 35.29 34.41 35.80 432,361 35.366 2.55%
2018-05-17 0 56.95 56.70 56.95 53.70 57.10 306,700 17,030,525 55.528 34.35 34.20 34.35 32.39 34.44 508,455 33.495 7.35%
2018-05-16 0 53.05 52.95 53.05 52.85 54.00 105,086 5,593,811 53.231 32.00 31.94 32.00 31.88 32.57 174,214 32.109 -0.09%
2018-05-15 0 53.10 53.00 53.10 52.00 53.45 69,500 3,676,977 52.906 32.03 31.97 32.03 31.37 32.24 115,219 31.913 2.02%
2018-05-14 0 52.05 51.90 52.05 52.00 55.00 22,600 1,191,350 52.715 31.40 31.31 31.40 31.37 33.18 37,467 31.797 -1.70%
2018-05-11 0 52.95 52.50 52.95 51.50 53.30 85,400 4,498,435 52.675 31.94 31.67 31.94 31.06 32.15 141,578 31.773 1.73%
2018-05-10 0 52.05 52.00 52.25 51.25 52.75 94,400 4,913,375 52.049 31.40 31.37 31.52 30.91 31.82 156,499 31.396 -1.79%
2018-05-09 0 53.00 52.45 53.00 51.85 53.00 71,275 3,744,433 52.535 31.97 31.64 31.97 31.28 31.97 118,162 31.689 0.76%
2018-05-08 0 52.60 52.50 52.60 52.55 54.00 70,400 3,769,405 53.543 31.73 31.67 31.73 31.70 32.57 116,711 32.297 -2.59%
2018-05-07 0 54.00 53.90 54.00 51.05 54.90 509,600 26,453,380 51.910 32.57 32.51 32.57 30.79 33.12 844,828 31.312 3.95%
2018-05-04 0 51.95 51.80 52.15 51.70 52.20 27,000 1,400,625 51.875 31.34 31.25 31.46 31.19 31.49 44,761 31.291 -1.42%
2018-05-03 0 52.70 52.55 52.70 52.55 53.35 110,400 5,852,132 53.008 31.79 31.70 31.79 31.70 32.18 183,024 31.975 -0.57%
2018-05-02 0 53.00 52.55 53.00 51.20 53.40 167,000 8,710,085 52.156 31.97 31.70 31.97 30.88 32.21 276,857 31.461 2.91%
2018-04-30 0 51.50 51.15 51.50 50.45 51.50 89,300 4,580,695 51.296 31.06 30.85 31.06 30.43 31.06 148,044 30.941 1.68%
2018-04-27 0 50.65 50.30 50.65 50.30 51.15 34,900 1,770,100 50.719 30.55 30.34 30.55 30.34 30.85 57,858 30.594 -0.98%
2018-04-26 0 51.15 50.85 51.15 49.90 52.20 136,100 6,917,855 50.829 30.85 30.67 30.85 30.10 31.49 225,630 30.660 -2.20%
2018-04-25 0 52.30 52.05 52.30 51.00 52.75 151,800 7,934,735 52.271 31.55 31.40 31.55 30.76 31.82 251,658 31.530 -0.19%
2018-04-24 0 52.40 52.10 52.40 51.60 53.40 152,000 7,939,770 52.235 31.61 31.43 31.61 31.13 32.21 251,990 31.508 2.04%
2018-04-23 0 51.35 51.35 51.55 51.20 53.40 83,900 4,363,760 52.011 30.97 30.97 31.09 30.88 32.21 139,092 31.373 -3.30%
2018-04-20 0 53.10 53.05 53.45 51.80 54.00 205,500 10,917,115 53.125 32.03 32.00 32.24 31.25 32.57 340,683 32.045 0.38%
2018-04-19 0 52.90 52.75 52.90 52.20 53.50 73,700 3,888,185 52.757 31.91 31.82 31.91 31.49 32.27 122,182 31.823 1.54%
2018-04-18 0 52.10 51.85 52.00 51.50 53.80 136,500 7,143,665 52.335 31.43 31.28 31.37 31.06 32.45 226,293 31.568 0.10%
2018-04-17 0 52.05 52.00 52.05 52.00 53.70 90,518 4,750,784 52.484 31.40 31.37 31.40 31.37 32.39 150,063 31.659 -3.07%
2018-04-16 0 53.70 53.70 53.90 51.75 54.75 266,400 14,167,155 53.180 32.39 32.39 32.51 31.22 33.03 441,645 32.078 -1.47%
2018-04-13 0 54.50 53.95 54.50 53.80 56.15 211,500 11,510,515 54.423 32.87 32.54 32.87 32.45 33.87 350,630 32.828 -2.15%
2018-04-12 0 55.70 55.70 55.75 53.45 55.95 383,000 21,223,380 55.414 33.60 33.60 33.63 32.24 33.75 634,947 33.425 3.15%
2018-04-11 0 54.00 53.90 54.00 52.65 54.00 97,300 5,191,530 53.356 32.57 32.51 32.57 31.76 32.57 161,306 32.184 2.56%
2018-04-10 0 52.65 52.50 52.70 51.80 54.25 107,800 5,712,320 52.990 31.76 31.67 31.79 31.25 32.72 178,714 31.964 1.25%
2018-04-09 0 52.00 51.95 52.00 51.05 52.30 250,500 12,909,040 51.533 31.37 31.34 31.37 30.79 31.55 415,285 31.085 1.07%
2018-04-06 0 51.45 51.05 51.50 50.85 52.50 116,400 5,995,305 51.506 31.03 30.79 31.06 30.67 31.67 192,971 31.068 -1.25%
2018-04-04 0 52.10 51.80 52.10 50.85 52.50 190,100 9,842,290 51.774 31.43 31.25 31.43 30.67 31.67 315,153 31.230 0.39%
2018-04-03 0 51.90 51.80 51.90 48.80 52.00 442,100 22,615,894 51.156 31.31 31.25 31.31 29.44 31.37 732,925 30.857 5.70%
2018-03-29 0 49.10 49.10 49.45 47.30 50.00 167,950 8,166,335 48.624 29.62 29.62 29.83 28.53 30.16 278,432 29.330 0.10%
2018-03-28 0 49.05 48.50 49.10 46.95 49.90 464,300 22,391,100 48.226 29.59 29.26 29.62 28.32 30.10 769,729 29.090 3.48%
2018-03-27 0 47.40 47.30 47.40 45.00 47.50 452,700 21,129,685 46.675 28.59 28.53 28.59 27.14 28.65 750,498 28.154 6.04%
2018-03-26 0 44.70 44.60 44.70 41.85 45.00 185,700 8,159,905 43.941 26.96 26.90 26.96 25.24 27.14 307,858 26.505 4.56%
2018-03-23 0 42.75 42.25 42.75 41.90 44.00 50,600 2,154,360 42.576 25.79 25.49 25.79 25.27 26.54 83,886 25.682 -2.95%
2018-03-22 0 44.05 44.05 44.40 43.85 44.95 26,000 1,157,580 44.522 26.57 26.57 26.78 26.45 27.11 43,103 26.856 -0.90%
2018-03-21 0 44.45 44.05 44.45 43.85 45.00 104,800 4,663,375 44.498 26.81 26.57 26.81 26.45 27.14 173,740 26.841 1.02%
2018-03-20 0 44.00 43.75 44.00 43.30 44.00 112,600 4,938,000 43.854 26.54 26.39 26.54 26.12 26.54 186,671 26.453 1.73%
2018-03-19 0 43.25 43.25 43.50 43.20 43.85 434,100 18,897,480 43.533 26.09 26.09 26.24 26.06 26.45 719,662 26.259 1.17%
2018-03-16 0 42.75 42.70 42.80 41.80 43.15 138,800 5,874,370 42.323 25.79 25.76 25.82 25.21 26.03 230,106 25.529 1.79%
2018-03-15 0 42.00 41.70 42.00 41.30 42.05 72,000 3,017,870 41.915 25.33 25.15 25.33 24.91 25.36 119,363 25.283 0.00%
2018-03-14 0 42.00 41.75 42.00 41.20 42.05 21,800 914,980 41.972 25.33 25.18 25.33 24.85 25.36 36,141 25.317 0.00%
2018-03-13 0 42.00 41.85 42.00 41.85 42.10 27,800 1,167,365 41.992 25.33 25.24 25.33 25.24 25.39 46,088 25.329 0.12%
2018-03-12 0 41.95 41.65 41.95 41.50 42.00 57,600 2,411,165 41.861 25.30 25.12 25.30 25.03 25.33 95,491 25.250 1.08%
2018-03-09 0 41.50 41.25 41.50 41.20 41.90 52,400 2,171,855 41.448 25.03 24.88 25.03 24.85 25.27 86,870 25.001 0.61%
2018-03-08 0 41.25 41.10 41.25 40.70 41.50 31,200 1,285,155 41.191 24.88 24.79 24.88 24.55 25.03 51,724 24.846 0.86%
2018-03-07 0 40.90 40.70 40.90 40.60 41.25 64,200 2,624,610 40.882 24.67 24.55 24.67 24.49 24.88 106,432 24.660 -0.49%
2018-03-06 0 41.10 40.85 41.15 40.25 41.50 50,300 2,061,300 40.980 24.79 24.64 24.82 24.28 25.03 83,389 24.719 1.61%
2018-03-05 0 40.45 40.45 40.75 40.40 41.50 22,500 918,470 40.821 24.40 24.40 24.58 24.37 25.03 37,301 24.623 -2.65%
2018-03-02 0 41.55 40.95 41.60 40.30 42.00 40,700 1,660,410 40.796 25.06 24.70 25.09 24.31 25.33 67,474 24.608 2.97%
2018-03-01 0 40.35 40.35 40.45 40.35 40.85 32,400 1,314,935 40.584 24.34 24.34 24.40 24.34 24.64 53,714 24.481 -1.71%
2018-02-28 0 41.05 40.70 41.05 40.80 42.30 15,100 620,410 41.087 24.76 24.55 24.76 24.61 25.52 25,033 24.784 -1.08%
2018-02-27 0 41.50 41.50 41.55 41.50 42.55 93,600 3,925,784 41.942 25.03 25.03 25.06 25.03 25.67 155,173 25.299 -2.92%
2018-02-26 0 42.75 42.30 42.75 42.00 42.85 92,470 3,923,331 42.428 25.79 25.52 25.79 25.33 25.85 153,299 25.593 0.12%
2018-02-23 0 42.70 42.70 42.85 42.20 42.90 72,900 3,076,524 42.202 25.76 25.76 25.85 25.46 25.88 120,856 25.456 2.40%
2018-02-22 0 41.70 41.70 41.75 41.00 43.10 37,200 1,566,510 42.111 25.15 25.15 25.18 24.73 26.00 61,671 25.401 -3.47%
2018-02-21 0 43.20 43.20 43.35 42.90 43.65 35,000 1,511,640 43.190 26.06 26.06 26.15 25.88 26.33 58,024 26.052 -0.69%
2018-02-20 0 43.50 43.50 43.55 42.45 44.00 109,930 4,742,749 43.143 26.24 26.24 26.27 25.61 26.54 182,245 26.024 2.47%
2018-02-15 0 42.45 42.20 42.60 40.95 42.60 38,400 1,611,805 41.974 25.61 25.46 25.70 24.70 25.70 63,661 25.319 5.60%
2018-02-14 0 40.20 40.20 40.75 39.15 41.00 57,500 2,321,915 40.381 24.25 24.25 24.58 23.62 24.73 95,325 24.358 2.81%
2018-02-13 0 39.10 39.10 39.45 38.95 40.40 53,040 2,105,302 39.693 23.59 23.59 23.80 23.49 24.37 87,931 23.943 0.51%
2018-02-12 0 38.90 38.90 39.05 38.75 39.45 274,100 10,669,410 38.925 23.46 23.46 23.55 23.37 23.80 454,410 23.480 0.13%
2018-02-09 0 38.85 38.70 39.00 38.60 39.85 23,500 916,955 39.019 23.43 23.34 23.52 23.28 24.04 38,959 23.536 -3.24%
2018-02-08 0 40.15 40.05 40.60 40.00 40.70 89,900 3,622,155 40.291 24.22 24.16 24.49 24.13 24.55 149,039 24.303 -0.12%
2018-02-07 0 40.20 40.05 40.20 39.60 40.95 44,500 1,782,810 40.063 24.25 24.16 24.25 23.89 24.70 73,773 24.166 1.77%
2018-02-06 0 39.50 39.30 39.50 38.70 41.80 259,000 10,315,055 39.827 23.83 23.71 23.83 23.34 25.21 429,377 24.023 -5.62%
2018-02-05 0 41.85 41.85 41.90 40.70 42.80 83,000 3,464,575 41.742 25.24 25.24 25.27 24.55 25.82 137,600 25.179 -2.22%
2018-02-02 0 42.80 42.80 42.85 42.60 43.60 14,000 600,515 42.894 25.82 25.82 25.85 25.70 26.30 23,210 25.874 0.00%
2018-02-01 0 42.80 42.75 43.10 42.75 43.60 34,800 1,496,895 43.014 25.82 25.79 26.00 25.79 26.30 57,692 25.946 -2.06%
2018-01-31 0 43.70 43.50 43.70 42.80 43.80 65,800 2,845,045 43.238 26.36 26.24 26.36 25.82 26.42 109,085 26.081 0.69%
2018-01-30 0 43.40 43.40 43.70 43.35 44.25 52,000 2,284,605 43.935 26.18 26.18 26.36 26.15 26.69 86,207 26.501 -1.92%
2018-01-29 0 44.25 44.25 44.40 44.00 44.50 59,500 2,636,195 44.306 26.69 26.69 26.78 26.54 26.84 98,641 26.725 -0.45%
2018-01-26 0 44.45 44.45 44.50 43.40 44.50 189,300 8,334,540 44.028 26.81 26.81 26.84 26.18 26.84 313,826 26.558 1.25%
2018-01-25 0 43.90 43.90 44.30 43.10 44.60 55,800 2,449,980 43.907 26.48 26.48 26.72 26.00 26.90 92,507 26.484 0.00%
2018-01-24 0 43.90 43.50 44.00 42.90 44.25 111,700 4,881,500 43.702 26.48 26.24 26.54 25.88 26.69 185,179 26.361 3.17%
2018-01-23 0 42.55 42.55 43.00 42.35 42.80 81,800 3,481,200 42.558 25.67 25.67 25.94 25.55 25.82 135,610 25.671 0.47%
2018-01-22 0 42.35 42.35 42.70 42.35 42.95 46,300 1,967,330 42.491 25.55 25.55 25.76 25.55 25.91 76,757 25.631 -0.94%
2018-01-19 0 42.75 42.65 42.85 41.05 43.00 95,300 4,029,170 42.279 25.79 25.73 25.85 24.76 25.94 157,991 25.503 4.01%
2018-01-18 0 41.10 41.05 41.30 39.80 42.00 205,400 8,384,935 40.823 24.79 24.76 24.91 24.01 25.33 340,517 24.624 1.99%
2018-01-17 0 40.30 40.05 40.30 39.30 40.55 93,600 3,731,715 39.869 24.31 24.16 24.31 23.71 24.46 155,173 24.049 0.75%
2018-01-16 0 40.00 39.95 40.00 39.60 42.55 110,500 4,521,365 40.917 24.13 24.10 24.13 23.89 25.67 183,190 24.681 -4.08%
2018-01-15 0 41.70 41.60 41.80 41.55 43.00 186,300 7,956,245 42.707 25.15 25.09 25.21 25.06 25.94 308,853 25.761 -1.65%
2018-01-12 0 42.40 42.30 42.75 41.40 43.00 128,400 5,423,490 42.239 25.58 25.52 25.79 24.97 25.94 212,865 25.479 3.67%
2018-01-11 0 40.90 40.85 41.15 39.45 41.25 102,800 4,152,410 40.393 24.67 24.64 24.82 23.80 24.88 170,425 24.365 3.68%
2018-01-10 0 39.45 39.20 39.45 39.00 40.00 47,600 1,877,710 39.448 23.80 23.65 23.80 23.52 24.13 78,913 23.795 -0.38%
2018-01-09 0 39.60 39.60 39.65 39.10 40.20 66,300 2,619,020 39.503 23.89 23.89 23.92 23.59 24.25 109,914 23.828 -1.49%
2018-01-08 0 40.20 40.00 40.50 39.50 40.30 29,400 1,167,265 39.703 24.25 24.13 24.43 23.83 24.31 48,740 23.949 0.37%
2018-01-05 0 40.05 40.05 40.55 39.90 41.70 107,700 4,398,060 40.836 24.16 24.16 24.46 24.07 25.15 178,548 24.632 -1.84%
2018-01-04 0 40.80 40.80 40.95 38.80 41.45 229,700 9,160,400 39.880 24.61 24.61 24.70 23.40 25.00 380,803 24.056 4.88%
2018-01-03 0 38.90 38.65 38.95 37.50 38.90 73,100 2,790,835 38.178 23.46 23.31 23.49 22.62 23.46 121,187 23.029 2.64%
2018-01-02 0 37.90 37.55 37.90 37.50 38.00 74,700 2,825,550 37.825 22.86 22.65 22.86 22.62 22.92 123,840 22.816 1.07%
2017-12-29 0 37.50 37.45 37.80 37.20 38.00 41,500 1,556,670 37.510 22.62 22.59 22.80 22.44 22.92 68,800 22.626 0.00%
2017-12-28 0 37.50 37.50 37.80 37.45 37.95 25,700 968,825 37.698 22.62 22.62 22.80 22.59 22.89 42,606 22.739 0.40%
2017-12-27 0 37.35 37.30 37.40 36.95 37.55 419,700 15,555,700 37.064 22.53 22.50 22.56 22.29 22.65 695,790 22.357 0.40%
2017-12-22 0 37.20 37.20 37.30 37.00 37.65 38,900 1,445,925 37.170 22.44 22.44 22.50 22.32 22.71 64,489 22.421 0.27%
2017-12-21 0 37.10 37.00 37.05 36.70 37.30 71,800 2,661,910 37.074 22.38 22.32 22.35 22.14 22.50 119,032 22.363 -0.54%
2017-12-20 0 37.30 37.30 37.35 36.00 37.35 1,100 40,790 37.082 22.50 22.50 22.53 21.72 22.53 1,824 22.368 0.40%
2017-12-19 0 37.15 36.80 37.25 36.10 37.25 35,100 1,285,420 36.622 22.41 22.20 22.47 21.78 22.47 58,190 22.090 2.77%
2017-12-18 0 36.15 36.15 36.30 35.15 36.25 16,000 575,590 35.974 21.81 21.81 21.90 21.20 21.87 26,525 21.700 0.42%
2017-12-15 0 36.00 36.00 36.30 35.65 36.30 10,200 368,120 36.090 21.72 21.72 21.90 21.50 21.90 16,910 21.770 -0.55%
2017-12-14 0 36.20 36.05 36.25 36.00 36.40 15,200 547,770 36.038 21.84 21.75 21.87 21.72 21.96 25,199 21.738 1.54%
2017-12-13 0 35.65 35.65 35.80 35.30 36.10 49,200 1,762,625 35.826 21.50 21.50 21.59 21.29 21.78 81,565 21.610 -2.06%
2017-12-12 0 36.40 36.40 36.70 36.10 36.50 19,600 711,490 36.301 21.96 21.96 22.14 21.78 22.02 32,493 21.896 0.69%
2017-12-11 0 36.15 36.15 36.35 36.10 36.50 3,700 133,965 36.207 21.81 21.81 21.93 21.78 22.02 6,134 21.840 0.14%
2017-12-08 0 36.10 35.40 36.10 35.70 36.30 4,000 143,680 35.920 21.78 21.35 21.78 21.53 21.90 6,631 21.667 1.98%
2017-12-07 0 35.40 35.20 35.40 35.05 36.00 23,000 816,515 35.501 21.35 21.23 21.35 21.14 21.72 38,130 21.414 0.00%
2017-12-06 0 35.40 35.75 35.90 35.30 36.30 18,300 659,715 36.050 21.35 21.56 21.65 21.29 21.90 30,338 21.745 -4.07%
2017-12-05 0 36.90 36.60 36.90 36.20 37.20 24,600 908,867 36.946 22.26 22.08 22.26 21.84 22.44 40,783 22.286 0.14%
2017-12-04 0 36.85 36.80 36.90 36.00 36.85 6,400 234,880 36.700 22.23 22.20 22.26 21.72 22.23 10,610 22.137 0.41%
2017-12-01 0 36.70 35.90 36.25 36.00 36.70 12,600 456,155 36.203 22.14 21.65 21.87 21.72 22.14 20,889 21.837 1.66%
2017-11-30 0 36.10 36.10 36.70 36.00 36.75 12,600 456,620 36.240 21.78 21.78 22.14 21.72 22.17 20,889 21.860 -2.30%
2017-11-29 0 36.95 36.95 37.15 36.15 37.15 2,800 103,195 36.855 22.29 22.29 22.41 21.81 22.41 4,642 22.231 -0.67%
2017-11-28 0 37.20 36.45 37.20 35.90 37.20 600 21,750 36.250 22.44 21.99 22.44 21.65 22.44 995 21.866 0.54%
2017-11-27 0 37.00 36.55 37.45 36.30 37.00 1,400 51,700 36.929 22.32 22.05 22.59 21.90 22.32 2,321 22.275 -0.94%
2017-11-24 0 37.35 37.35 38.10 35.55 38.10 76,200 2,765,050 36.287 22.53 22.53 22.98 21.44 22.98 126,326 21.888 -0.93%
2017-11-23 0 37.70 37.45 37.90 37.15 38.10 27,000 1,018,420 37.719 22.74 22.59 22.86 22.41 22.98 44,761 22.752 0.13%
2017-11-22 0 37.65 37.25 37.65 36.55 40.20 17,500 660,035 37.716 22.71 22.47 22.71 22.05 24.25 29,012 22.750 4.01%
2017-11-21 0 36.20 36.10 36.30 35.90 36.80 20,800 751,500 36.130 21.84 21.78 21.90 21.65 22.20 34,483 21.793 -0.55%
2017-11-20 0 36.40 36.55 36.80 36.10 36.80 2,200 80,285 36.493 21.96 22.05 22.20 21.78 22.20 3,647 22.013 -1.49%
2017-11-17 0 36.95 36.85 37.00 36.80 37.15 17,800 657,255 36.924 22.29 22.23 22.32 22.20 22.41 29,509 22.273 -0.14%
2017-11-16 0 37.00 36.90 37.00 36.90 37.25 2,150 79,517 36.985 22.32 22.26 22.32 22.26 22.47 3,564 22.309 0.27%
2017-11-15 0 36.90 36.90 37.00 36.35 37.30 9,300 340,410 36.603 22.26 22.26 22.32 21.93 22.50 15,418 22.079 -0.14%
2017-11-14 0 36.95 36.90 37.00 36.90 37.50 16,000 594,050 37.128 22.29 22.26 22.32 22.26 22.62 26,525 22.396 -2.38%
2017-11-13 0 37.85 37.80 37.90 37.10 37.95 13,200 496,275 37.597 22.83 22.80 22.86 22.38 22.89 21,883 22.678 -0.26%
2017-11-10 0 37.95 37.70 38.00 37.55 38.00 11,000 416,470 37.861 22.89 22.74 22.92 22.65 22.92 18,236 22.838 -0.39%
2017-11-09 0 38.10 38.05 38.20 37.35 38.50 17,500 661,710 37.812 22.98 22.95 23.04 22.53 23.22 29,012 22.808 1.60%
2017-11-08 0 37.50 37.05 37.50 36.20 37.50 50,200 1,863,735 37.126 22.62 22.35 22.62 21.84 22.62 83,223 22.395 1.90%
2017-11-07 0 36.80 36.60 36.80 36.50 36.95 460,900 16,829,915 36.515 22.20 22.08 22.20 22.02 22.29 764,092 22.026 0.00%
2017-11-06 0 36.80 36.80 36.90 36.80 37.20 12,200 450,895 36.959 22.20 22.20 22.26 22.20 22.44 20,225 22.293 -2.00%
2017-11-03 0 37.55 37.40 37.55 37.20 37.80 48,600 1,822,985 37.510 22.65 22.56 22.65 22.44 22.80 80,570 22.626 -0.27%
2017-11-02 0 37.65 37.45 37.65 37.20 37.95 11,900 445,420 37.430 22.71 22.59 22.71 22.44 22.89 19,728 22.578 -1.18%
2017-11-01 0 38.10 38.05 38.15 37.55 38.15 540,500 20,300,390 37.559 22.98 22.95 23.01 22.65 23.01 896,055 22.655 -0.13%
2017-10-31 0 38.15 38.15 38.25 38.15 38.55 14,100 541,325 38.392 23.01 23.01 23.07 23.01 23.25 23,375 23.158 -0.52%
2017-10-30 0 38.35 38.15 38.35 38.10 38.80 16,600 639,820 38.543 23.13 23.01 23.13 22.98 23.40 27,520 23.249 0.26%
2017-10-27 0 38.25 37.75 38.25 37.60 38.50 86,100 3,297,515 38.299 23.07 22.77 23.07 22.68 23.22 142,739 23.102 0.92%
2017-10-26 0 37.90 37.70 37.90 37.60 38.10 18,800 711,330 37.837 22.86 22.74 22.86 22.68 22.98 31,167 22.823 -0.39%
2017-10-25 0 38.05 38.05 38.20 37.85 38.55 69,430 2,657,643 38.278 22.95 22.95 23.04 22.83 23.25 115,103 23.089 0.79%
2017-10-24 0 37.75 37.75 38.10 37.50 38.30 13,800 522,420 37.857 22.77 22.77 22.98 22.62 23.10 22,878 22.835 -0.66%
2017-10-23 0 38.00 38.00 38.10 38.00 38.80 32,100 1,230,655 38.338 22.92 22.92 22.98 22.92 23.40 53,216 23.126 -0.78%
2017-10-20 0 38.30 37.80 38.30 37.70 38.30 117,600 4,485,335 38.141 23.10 22.80 23.10 22.74 23.10 194,960 23.006 0.79%
2017-10-19 0 38.00 37.75 38.00 37.60 38.55 260,700 9,947,505 38.157 22.92 22.77 22.92 22.68 23.25 432,195 23.016 -0.13%
2017-10-18 0 38.05 38.05 38.95 37.40 38.60 34,400 1,303,680 37.898 22.95 22.95 23.49 22.56 23.28 57,029 22.860 1.20%
2017-10-17 0 37.60 37.30 37.60 37.20 38.00 17,600 662,195 37.625 22.68 22.50 22.68 22.44 22.92 29,178 22.695 0.27%
2017-10-16 0 37.50 37.60 37.70 37.40 38.80 277,400 10,593,570 38.189 22.62 22.68 22.74 22.56 23.40 459,881 23.035 -2.09%
2017-10-13 0 38.30 38.55 38.80 37.80 38.85 57,000 2,197,070 38.545 23.10 23.25 23.40 22.80 23.43 94,496 23.250 -0.65%
2017-10-12 0 38.55 38.40 38.60 36.00 39.50 270,400 10,163,140 37.586 23.25 23.16 23.28 21.72 23.83 448,276 22.672 7.08%
2017-10-11 0 36.00 36.00 36.10 35.75 36.25 37,900 1,364,965 36.015 21.72 21.72 21.78 21.56 21.87 62,832 21.724 -0.41%
2017-10-10 0 36.15 36.00 36.15 36.00 36.50 33,300 1,206,642 36.236 21.81 21.72 21.81 21.72 22.02 55,206 21.857 0.56%
2017-10-09 0 35.95 35.95 36.05 35.20 36.25 45,200 1,623,800 35.925 21.69 21.69 21.75 21.23 21.87 74,934 21.670 -0.42%
2017-10-06 0 36.10 35.60 36.10 35.60 36.25 23,000 829,675 36.073 21.78 21.47 21.78 21.47 21.87 38,130 21.759 0.14%
2017-10-04 0 36.05 36.05 36.30 35.50 36.40 36,105 1,300,393 36.017 21.75 21.75 21.90 21.41 21.96 59,856 21.725 1.55%
2017-10-03 0 35.50 35.40 35.85 34.80 35.80 33,800 1,192,580 35.283 21.41 21.35 21.62 20.99 21.59 56,035 21.283 1.43%
2017-09-29 0 35.00 34.90 35.50 34.85 35.25 80,000 2,805,955 35.074 21.11 21.05 21.41 21.02 21.26 132,626 21.157 0.29%
2017-09-28 0 34.90 34.90 35.35 34.60 35.95 27,600 972,200 35.225 21.05 21.05 21.32 20.87 21.69 45,756 21.247 -2.92%
2017-09-27 0 35.95 35.25 35.95 34.55 36.25 97,690 3,426,317 35.073 21.69 21.26 21.69 20.84 21.87 161,953 21.156 1.55%
2017-09-26 0 35.40 35.10 35.40 35.10 35.45 28,600 1,009,040 35.281 21.35 21.17 21.35 21.17 21.38 47,414 21.282 -0.42%
2017-09-25 0 35.55 35.55 35.60 35.50 36.00 41,100 1,463,485 35.608 21.44 21.44 21.47 21.41 21.72 68,137 21.479 -0.42%
2017-09-22 0 35.70 35.70 35.95 35.70 36.50 30,893 1,113,395 36.040 21.53 21.53 21.69 21.53 22.02 51,215 21.740 -2.19%
2017-09-21 0 36.50 35.90 36.50 35.90 36.90 73,100 2,658,840 36.373 22.02 21.65 22.02 21.65 22.26 121,187 21.940 -1.88%
2017-09-20 0 37.20 36.75 37.20 36.65 37.80 103,700 3,848,685 37.114 22.44 22.17 22.44 22.11 22.80 171,917 22.387 -0.40%
2017-09-19 0 37.35 37.20 37.45 37.15 37.70 15,000 561,225 37.415 22.53 22.44 22.59 22.41 22.74 24,867 22.569 0.00%
2017-09-18 0 37.35 37.25 37.65 37.25 38.00 68,800 2,576,775 37.453 22.53 22.47 22.71 22.47 22.92 114,058 22.592 -1.32%
2017-09-15 0 37.85 37.50 37.90 37.15 37.90 28,600 1,077,180 37.664 22.83 22.62 22.86 22.41 22.86 47,414 22.719 1.20%
2017-09-14 0 37.40 37.40 37.55 37.15 37.65 66,900 2,500,385 37.375 22.56 22.56 22.65 22.41 22.71 110,909 22.545 -0.53%
2017-09-13 0 37.60 37.55 37.85 37.45 38.00 29,900 1,134,025 37.927 22.68 22.65 22.83 22.59 22.92 49,569 22.878 -0.53%
2017-09-12 0 37.80 37.75 37.90 37.75 38.50 35,200 1,347,315 38.276 22.80 22.77 22.86 22.77 23.22 58,355 23.088 -1.43%
2017-09-11 0 38.35 38.00 38.40 37.80 38.45 85,200 3,253,530 38.187 23.13 22.92 23.16 22.80 23.19 141,247 23.034 1.46%
2017-09-08 0 37.80 37.70 38.00 37.65 38.00 7,000 264,725 37.818 22.80 22.74 22.92 22.71 22.92 11,605 22.812 -0.66%
2017-09-07 0 38.05 38.00 38.15 36.95 38.25 30,900 1,175,495 38.042 22.95 22.92 23.01 22.29 23.07 51,227 22.947 0.40%
2017-09-06 0 37.90 37.75 37.95 37.60 38.20 29,700 1,125,295 37.889 22.86 22.77 22.89 22.68 23.04 49,237 22.854 0.40%
2017-09-05 0 37.75 37.70 37.90 37.40 37.95 135,700 5,105,310 37.622 22.77 22.74 22.86 22.56 22.89 224,967 22.694 -0.13%
2017-09-04 0 37.80 37.75 37.85 37.50 37.85 102,400 3,854,250 37.639 22.80 22.77 22.83 22.62 22.83 169,761 22.704 0.00%
2017-09-01 0 37.80 37.25 37.80 36.90 38.65 243,700 9,105,320 37.363 22.80 22.47 22.80 22.26 23.31 404,012 22.537 -1.95%
2017-08-31 0 38.55 38.45 38.55 37.30 38.55 46,300 1,762,762 38.073 23.25 23.19 23.25 22.50 23.25 76,757 22.965 0.78%
2017-08-30 0 38.25 37.85 38.25 37.80 38.35 12,893 489,551 37.970 23.07 22.83 23.07 22.80 23.13 21,374 22.904 0.13%
2017-08-29 0 38.20 37.85 38.20 37.50 38.20 12,500 474,195 37.936 23.04 22.83 23.04 22.62 23.04 20,723 22.883 0.13%
2017-08-28 0 38.15 37.85 38.15 37.55 38.30 20,500 779,040 38.002 23.01 22.83 23.01 22.65 23.10 33,985 22.923 -0.26%
2017-08-25 0 38.25 38.25 38.30 37.55 38.55 29,700 1,127,485 37.963 23.07 23.07 23.10 22.65 23.25 49,237 22.899 -1.03%
2017-08-24 0 38.65 35.40 35.65 36.90 39.40 49,570 1,901,919 38.368 23.31 21.35 21.50 22.26 23.77 82,178 23.144 -0.26%
2017-08-22 0 38.75 38.55 38.75 38.00 38.75 9,400 360,855 38.389 23.37 23.25 23.37 22.92 23.37 15,584 23.156 0.00%
2017-08-21 0 38.75 38.15 38.75 38.10 39.10 130,100 4,970,960 38.209 23.37 23.01 23.37 22.98 23.59 215,683 23.048 -0.64%
2017-08-18 0 39.00 38.15 39.00 - - 0 0 - 23.52 23.01 23.52 - - 0 - -0.89%
2017-08-17 0 39.35 38.90 39.40 38.40 40.15 12,400 480,200 38.726 23.74 23.46 23.77 23.16 24.22 20,557 23.359 -0.25%
2017-08-16 0 39.45 39.10 39.45 38.30 39.45 8,319 323,318 38.865 23.80 23.59 23.80 23.10 23.80 13,791 23.443 1.15%
2017-08-15 0 39.00 38.85 39.00 39.00 39.55 523,000 20,431,976 39.067 23.52 23.43 23.52 23.52 23.86 867,043 23.565 0.65%
2017-08-14 0 38.75 38.70 39.00 38.20 39.45 61,700 2,411,785 39.089 23.37 23.34 23.52 23.04 23.80 102,288 23.578 0.26%
2017-08-11 0 38.65 38.15 38.70 36.90 39.30 128,100 4,894,750 38.210 23.31 23.01 23.34 22.26 23.71 212,368 23.048 -1.65%
2017-08-10 0 39.30 39.30 39.75 39.30 40.00 11,600 459,535 39.615 23.71 23.71 23.98 23.71 24.13 19,231 23.896 -1.75%
2017-08-09 0 40.00 39.60 40.20 39.40 40.00 35,200 1,391,755 39.539 24.13 23.89 24.25 23.77 24.13 58,355 23.850 0.00%
2017-08-08 0 40.00 39.70 40.00 39.55 40.25 19,700 782,970 39.745 24.13 23.95 24.13 23.86 24.28 32,659 23.974 0.88%
2017-08-07 0 39.65 39.65 39.80 39.65 40.10 73,200 2,908,155 39.729 23.92 23.92 24.01 23.92 24.19 121,353 23.964 -2.34%
2017-08-04 0 40.60 39.75 40.60 39.35 40.60 75,600 3,002,540 39.716 24.49 23.98 24.49 23.74 24.49 125,332 23.957 1.63%
2017-08-03 0 39.95 39.45 39.95 39.45 41.00 63,700 2,541,155 39.893 24.10 23.80 24.10 23.80 24.73 105,604 24.063 -2.56%
2017-08-02 0 41.00 40.50 41.00 40.35 41.50 45,600 1,866,087 40.923 24.73 24.43 24.73 24.34 25.03 75,597 24.685 0.24%
2017-08-01 0 40.90 40.60 40.95 40.50 41.00 18,318 746,547 40.755 24.67 24.49 24.70 24.43 24.73 30,368 24.583 -0.97%
2017-07-31 0 41.30 40.85 41.30 40.40 41.50 11,900 488,225 41.027 24.91 24.64 24.91 24.37 25.03 19,728 24.748 -0.72%
2017-07-28 0 41.60 41.00 41.60 41.50 41.70 68,900 2,863,275 41.557 25.09 24.73 25.09 25.03 25.15 114,224 25.067 0.24%
2017-07-27 0 41.50 41.10 41.50 40.30 41.70 5,100 211,080 41.388 25.03 24.79 25.03 24.31 25.15 8,455 24.965 0.36%
2017-07-26 0 41.35 41.10 41.40 39.95 41.90 33,500 1,381,000 41.224 24.94 24.79 24.97 24.10 25.27 55,537 24.866 -0.36%
2017-07-25 0 41.50 41.45 41.50 41.40 42.20 15,400 642,695 41.733 25.03 25.00 25.03 24.97 25.46 25,531 25.174 -1.07%
2017-07-24 0 41.95 41.85 42.00 41.50 42.00 6,000 251,265 41.878 25.30 25.24 25.33 25.03 25.33 9,947 25.260 0.24%
2017-07-21 0 41.85 41.70 41.95 41.50 41.90 36,500 1,522,180 41.704 25.24 25.15 25.30 25.03 25.27 60,511 25.156 0.00%
2017-07-20 0 41.85 41.65 41.85 41.20 42.00 15,403 642,508 41.713 25.24 25.12 25.24 24.85 25.33 25,535 25.161 -0.24%
2017-07-19 0 41.95 41.50 41.90 41.65 42.00 41,100 1,725,325 41.979 25.30 25.03 25.27 25.12 25.33 68,137 25.322 0.24%
2017-07-18 0 41.85 41.90 42.00 41.70 42.00 11,700 490,540 41.927 25.24 25.27 25.33 25.15 25.33 19,397 25.290 -0.36%
2017-07-17 0 42.00 41.95 42.00 41.95 42.35 24,300 1,022,025 42.059 25.33 25.30 25.33 25.30 25.55 40,285 25.370 -0.36%
2017-07-14 0 42.15 41.65 42.30 41.85 42.50 33,200 1,396,285 42.057 25.42 25.12 25.52 25.24 25.64 55,040 25.369 -0.82%
2017-07-13 0 42.50 42.20 42.50 41.55 42.50 155,504 6,602,943 42.462 25.64 25.46 25.64 25.06 25.64 257,799 25.613 2.29%
2017-07-12 0 41.55 41.55 41.90 41.55 41.90 4,300 179,405 41.722 25.06 25.06 25.27 25.06 25.27 7,129 25.167 0.00%
2017-07-11 0 41.55 41.50 42.00 41.25 42.00 24,900 1,042,075 41.850 25.06 25.03 25.33 24.88 25.33 41,280 25.244 -0.36%
2017-07-10 0 41.70 41.40 41.75 41.05 41.95 22,000 908,075 41.276 25.15 24.97 25.18 24.76 25.30 36,472 24.898 0.12%
2017-07-07 0 41.65 41.60 41.65 41.40 41.95 58,500 2,435,815 41.638 25.12 25.09 25.12 24.97 25.30 96,983 25.116 0.12%
2017-07-06 0 41.60 41.50 41.90 41.45 42.35 74,780 3,111,525 41.609 25.09 25.03 25.27 25.00 25.55 123,972 25.099 -1.42%
2017-07-05 0 42.20 41.80 42.20 41.75 42.25 11,700 490,090 41.888 25.46 25.21 25.46 25.18 25.49 19,397 25.267 0.72%
2017-07-04 0 41.90 41.90 42.10 41.60 42.30 10,500 438,985 41.808 25.27 25.27 25.39 25.09 25.52 17,407 25.219 -0.24%
2017-07-03 0 42.00 41.60 42.00 41.80 42.45 36,100 1,521,250 42.140 25.33 25.09 25.33 25.21 25.61 59,848 25.419 -0.94%
2017-06-30 0 42.40 42.40 42.45 41.50 42.50 359,200 15,192,874 42.296 25.58 25.58 25.61 25.03 25.64 595,491 25.513 1.56%
2017-06-29 0 41.75 41.75 41.95 41.70 42.50 25,300 1,061,324 41.950 25.18 25.18 25.30 25.15 25.64 41,943 25.304 -0.07%
2017-06-28 0 42.35 42.35 42.85 42.30 42.90 33,600 1,423,979 42.380 25.20 25.20 25.50 25.17 25.53 56,467 25.218 -0.82%
2017-06-27 0 42.70 42.40 42.80 42.00 42.75 21,600 915,995 42.407 25.41 25.23 25.47 24.99 25.44 36,300 25.234 0.00%
2017-06-26 0 42.70 42.05 42.80 41.90 44.05 15,300 650,880 42.541 25.41 25.02 25.47 24.93 26.21 25,712 25.314 3.02%
2017-06-23 0 41.45 41.00 41.45 41.45 44.05 142,662 6,195,238 43.426 24.66 24.40 24.66 24.66 26.21 239,751 25.840 -4.93%
2017-06-22 0 43.60 43.50 44.05 43.00 44.35 27,500 1,206,127 43.859 25.94 25.88 26.21 25.59 26.39 46,215 26.098 -0.80%
2017-06-21 0 43.95 43.65 44.00 43.25 44.70 253,000 11,231,670 44.394 26.15 25.97 26.18 25.74 26.60 425,181 26.416 -1.24%
2017-06-20 0 44.50 44.35 44.50 44.25 44.65 169,600 7,531,927 44.410 26.48 26.39 26.48 26.33 26.57 285,022 26.426 0.11%
2017-06-19 0 44.45 44.30 44.50 44.00 44.90 77,800 3,450,360 44.349 26.45 26.36 26.48 26.18 26.72 130,747 26.390 -0.22%
2017-06-16 0 44.55 44.55 45.00 41.60 45.00 26,000 1,136,290 43.704 26.51 26.51 26.78 24.75 26.78 43,694 26.005 4.09%
2017-06-15 0 42.80 42.10 42.80 41.50 42.80 25,900 1,096,892 42.351 25.47 25.05 25.47 24.69 25.47 43,526 25.201 1.18%
2017-06-14 0 42.30 41.85 42.30 41.05 42.40 26,900 1,121,291 41.684 25.17 24.90 25.17 24.43 25.23 45,207 24.804 2.92%
2017-06-13 0 41.10 41.05 41.50 40.45 41.70 15,000 618,445 41.230 24.46 24.43 24.69 24.07 24.81 25,208 24.533 0.24%
2017-06-12 0 41.00 40.75 41.00 40.70 41.65 96,300 3,954,770 41.067 24.40 24.25 24.40 24.22 24.78 161,837 24.437 -2.38%
2017-06-09 0 42.00 42.00 42.20 41.90 42.30 27,200 1,143,340 42.035 24.99 24.99 25.11 24.93 25.17 45,711 25.012 -0.47%
2017-06-08 0 42.20 41.80 42.20 41.60 42.60 23,600 989,040 41.909 25.11 24.87 25.11 24.75 25.35 39,661 24.937 -1.06%
2017-06-07 0 42.65 42.00 42.65 41.40 42.70 23,800 1,002,570 42.125 25.38 24.99 25.38 24.63 25.41 39,997 25.066 -0.47%
2017-06-06 0 42.85 42.40 42.85 - - 0 0 - 25.50 25.23 25.50 - - 0 - -0.35%
2017-06-05 0 43.00 43.00 43.10 42.55 43.35 17,673 760,337 43.023 25.59 25.59 25.65 25.32 25.80 29,700 25.600 0.00%
2017-06-02 0 43.00 43.00 43.15 42.10 43.65 152,500 6,556,935 42.996 25.59 25.59 25.68 25.05 25.97 256,285 25.585 -0.46%
2017-06-01 0 43.20 43.65 43.70 43.00 43.80 45,600 1,982,505 43.476 25.71 25.97 26.00 25.59 26.06 76,633 25.870 -1.37%
2017-05-31 0 43.80 43.50 43.80 43.35 43.90 46,933 2,053,077 43.745 26.06 25.88 26.06 25.80 26.12 78,874 26.030 0.00%
2017-05-29 0 43.80 43.60 43.80 43.50 43.80 2,600 113,440 43.631 26.06 25.94 26.06 25.88 26.06 4,369 25.962 -0.11%
2017-05-26 0 43.85 43.60 43.85 43.80 43.90 3,000 131,505 43.835 26.09 25.94 26.09 26.06 26.12 5,042 26.084 -0.23%
2017-05-25 0 43.95 43.80 43.95 43.50 44.00 13,600 597,695 43.948 26.15 26.06 26.15 25.88 26.18 22,856 26.151 -0.11%
2017-05-24 0 44.00 43.95 44.00 43.90 44.35 100,000 4,397,860 43.979 26.18 26.15 26.18 26.12 26.39 168,056 26.169 0.00%
2017-05-23 0 44.00 43.75 44.00 43.70 44.00 29,100 1,277,270 43.892 26.18 26.03 26.18 26.00 26.18 48,904 26.118 0.11%
2017-05-22 0 43.95 43.50 43.95 43.25 44.00 11,600 507,750 43.772 26.15 25.88 26.15 25.74 26.18 19,494 26.046 -0.34%
2017-05-19 0 44.10 43.80 44.10 42.30 44.10 35,100 1,532,095 43.649 26.24 26.06 26.24 25.17 26.24 58,987 25.973 -0.11%
2017-05-18 0 44.15 44.15 44.20 43.50 44.20 38,500 1,682,305 43.696 26.27 26.27 26.30 25.88 26.30 64,701 26.001 -0.56%
2017-05-17 0 44.40 44.35 44.40 44.20 44.40 2,700 119,635 44.309 26.42 26.39 26.42 26.30 26.42 4,537 26.366 -0.22%
2017-05-16 0 44.50 43.80 44.50 42.45 44.50 36,300 1,585,555 43.679 26.48 26.06 26.48 25.26 26.48 61,004 25.991 -0.45%
2017-05-15 0 44.70 44.25 44.70 43.40 45.00 88,700 3,914,875 44.136 26.60 26.33 26.60 25.82 26.78 149,065 26.263 1.59%
2017-05-12 0 44.00 43.65 44.00 43.00 44.00 78,700 3,421,475 43.475 26.18 25.97 26.18 25.59 26.18 132,260 25.869 -1.12%
2017-05-11 0 44.50 44.45 44.50 44.20 45.80 82,350 3,677,167 44.653 26.48 26.45 26.48 26.30 27.25 138,394 26.570 -1.11%
2017-05-10 0 45.00 44.90 45.00 43.80 46.00 61,100 2,749,665 45.003 26.78 26.72 26.78 26.06 27.37 102,682 26.778 2.62%
2017-05-09 0 43.85 43.75 43.85 40.05 45.35 60,500 2,645,507 43.727 26.09 26.03 26.09 23.83 26.99 101,674 26.020 -2.99%
2017-05-08 0 45.20 44.90 45.20 44.80 45.75 84,100 3,787,635 45.037 26.90 26.72 26.90 26.66 27.22 141,335 26.799 -0.33%
2017-05-05 0 45.35 45.25 45.50 44.70 46.15 46,500 2,105,375 45.277 26.99 26.93 27.07 26.60 27.46 78,146 26.942 -1.73%
2017-05-04 0 46.15 45.85 46.15 45.30 46.50 180,450 8,273,162 45.847 27.46 27.28 27.46 26.96 27.67 303,256 27.281 1.88%
2017-05-02 0 45.30 45.05 45.45 42.90 45.85 155,100 6,907,925 44.539 26.96 26.81 27.04 25.53 27.28 260,654 26.502 5.59%
2017-04-28 0 42.90 42.85 42.90 42.50 43.20 103,200 4,438,042 43.004 25.53 25.50 25.53 25.29 25.71 173,433 25.589 0.47%
2017-04-27 0 42.70 42.30 42.70 41.25 42.80 174,200 7,315,750 41.996 25.41 25.17 25.41 24.55 25.47 292,753 24.990 3.39%
2017-04-26 0 41.30 41.30 41.75 40.70 41.95 102,700 4,255,080 41.432 24.58 24.58 24.84 24.22 24.96 172,593 24.654 -1.31%
2017-04-25 0 41.85 41.50 41.85 41.30 41.95 154,200 6,431,000 41.706 24.90 24.69 24.90 24.58 24.96 259,142 24.817 1.45%
2017-04-24 0 41.25 41.10 41.35 40.85 41.45 117,100 4,816,780 41.134 24.55 24.46 24.60 24.31 24.66 196,793 24.476 0.61%
2017-04-21 0 41.00 40.85 41.05 39.50 41.05 289,500 11,737,170 40.543 24.40 24.31 24.43 23.50 24.43 486,521 24.125 1.36%
2017-04-20 0 40.45 40.30 40.45 39.10 40.55 251,500 10,045,850 39.944 24.07 23.98 24.07 23.27 24.13 422,660 23.768 2.93%
2017-04-19 0 39.30 39.00 39.40 38.90 39.50 178,900 7,026,730 39.277 23.39 23.21 23.44 23.15 23.50 300,651 23.372 -0.13%
2017-04-18 0 39.35 39.00 39.35 37.35 39.80 158,900 6,182,570 38.909 23.41 23.21 23.41 22.22 23.68 267,040 23.152 4.79%
2017-04-13 0 37.55 37.10 37.55 36.85 37.60 713,100 26,386,595 37.003 22.34 22.08 22.34 21.93 22.37 1,198,404 22.018 0.00%
2017-04-12 0 37.55 37.40 37.55 37.10 37.85 16,100 601,950 37.388 22.34 22.25 22.34 22.08 22.52 27,057 22.248 0.67%
2017-04-11 0 37.30 37.20 37.30 36.75 37.50 60,600 2,253,410 37.185 22.20 22.14 22.20 21.87 22.31 101,842 22.127 -0.67%
2017-04-10 0 37.55 37.45 37.60 36.75 38.00 91,600 3,418,660 37.322 22.34 22.28 22.37 21.87 22.61 153,939 22.208 0.40%
2017-04-07 0 37.40 36.95 37.40 36.25 37.60 345,000 12,767,550 37.007 22.25 21.99 22.25 21.57 22.37 579,792 22.021 2.75%
2017-04-06 0 36.40 36.30 36.40 36.00 36.60 58,600 2,127,327 36.303 21.66 21.60 21.66 21.42 21.78 98,481 21.601 -0.41%
2017-04-05 0 36.55 36.30 36.55 35.80 37.00 137,100 4,992,475 36.415 21.75 21.60 21.75 21.30 22.02 230,404 21.668 2.09%
2017-04-03 0 35.80 35.55 35.80 35.55 36.45 82,400 2,969,275 36.035 21.30 21.15 21.30 21.15 21.69 138,478 21.442 -0.14%
2017-03-31 0 35.85 35.85 36.00 35.80 36.90 49,600 1,795,307 36.196 21.33 21.33 21.42 21.30 21.96 83,356 21.538 -1.51%
2017-03-30 0 36.40 36.05 36.40 35.90 36.40 201,500 7,228,260 35.872 21.66 21.45 21.66 21.36 21.66 338,632 21.345 0.69%
2017-03-29 0 36.15 36.05 36.20 36.00 36.45 16,400 592,735 36.142 21.51 21.45 21.54 21.42 21.69 27,561 21.506 0.28%
2017-03-28 0 36.05 36.05 36.20 35.95 36.40 13,300 480,366 36.118 21.45 21.45 21.54 21.39 21.66 22,351 21.492 -0.96%
2017-03-27 0 36.40 36.05 36.40 36.05 36.50 13,900 503,610 36.231 21.66 21.45 21.66 21.45 21.72 23,360 21.559 -0.27%
2017-03-24 0 36.50 36.20 36.50 36.05 36.75 121,700 4,410,035 36.237 21.72 21.54 21.72 21.45 21.87 204,524 21.562 0.83%
2017-03-23 0 36.20 36.20 36.40 36.15 36.95 128,200 4,678,700 36.495 21.54 21.54 21.66 21.51 21.99 215,447 21.716 -0.69%
2017-03-22 0 36.45 36.05 36.60 36.00 36.50 104,900 3,807,447 36.296 21.69 21.45 21.78 21.42 21.72 176,290 21.598 0.97%
2017-03-21 0 36.10 36.05 36.20 35.60 36.60 122,000 4,410,990 36.156 21.48 21.45 21.54 21.18 21.78 205,028 21.514 -0.28%
2017-03-20 0 36.20 36.15 36.45 36.20 37.00 78,800 2,874,505 36.479 21.54 21.51 21.69 21.54 22.02 132,428 21.706 -0.96%
2017-03-17 0 36.55 36.35 36.55 36.35 37.00 140,700 5,151,265 36.612 21.75 21.63 21.75 21.63 22.02 236,454 21.785 0.14%
2017-03-16 0 36.50 36.45 36.50 36.40 37.00 54,900 2,018,920 36.775 21.72 21.69 21.72 21.66 22.02 92,262 21.882 -1.08%
2017-03-15 0 36.90 36.50 36.90 36.05 37.00 91,500 3,366,240 36.790 21.96 21.72 21.96 21.45 22.02 153,771 21.891 0.41%
2017-03-14 0 36.75 36.50 36.75 36.50 37.75 85,500 3,158,025 36.936 21.87 21.72 21.87 21.72 22.46 143,687 21.978 -0.41%
2017-03-13 0 36.90 36.70 37.00 36.65 37.10 38,600 1,421,865 36.836 21.96 21.84 22.02 21.81 22.08 64,869 21.919 0.54%
2017-03-10 0 36.70 36.70 36.80 36.65 37.45 75,300 2,765,500 36.726 21.84 21.84 21.90 21.81 22.28 126,546 21.854 -0.14%
2017-03-09 0 36.75 36.60 36.75 36.65 37.10 46,700 1,719,165 36.813 21.87 21.78 21.87 21.81 22.08 78,482 21.905 -0.68%
2017-03-08 0 37.00 36.90 37.10 36.70 37.10 78,900 2,913,785 36.930 22.02 21.96 22.08 21.84 22.08 132,596 21.975 0.27%
2017-03-07 0 36.90 36.75 37.00 36.70 37.25 66,000 2,439,875 36.968 21.96 21.87 22.02 21.84 22.17 110,917 21.997 -0.27%
2017-03-06 0 37.00 36.80 37.00 36.55 37.65 13,600 502,430 36.943 22.02 21.90 22.02 21.75 22.40 22,856 21.983 -1.20%
2017-03-03 0 37.45 37.15 37.40 36.85 37.95 37,200 1,385,670 37.249 22.28 22.11 22.25 21.93 22.58 62,517 22.165 1.08%
2017-03-02 0 37.05 36.90 37.05 37.00 37.80 5,400 201,190 37.257 22.05 21.96 22.05 22.02 22.49 9,075 22.170 -1.20%
2017-03-01 0 37.50 36.95 37.50 36.95 37.90 33,000 1,232,365 37.344 22.31 21.99 22.31 21.99 22.55 55,458 22.221 1.21%
2017-02-28 0 37.05 37.05 37.45 36.80 37.80 10,800 401,225 37.151 22.05 22.05 22.28 21.90 22.49 18,150 22.106 -0.67%
2017-02-27 0 37.30 37.30 37.90 36.50 37.90 47,200 1,762,090 37.332 22.20 22.20 22.55 21.72 22.55 79,322 22.214 -0.53%
2017-02-24 0 37.50 37.30 37.50 37.25 37.95 33,900 1,268,690 37.425 22.31 22.20 22.31 22.17 22.58 56,971 22.269 0.40%
2017-02-23 0 37.35 37.35 37.45 37.35 37.55 97,100 3,640,225 37.489 22.22 22.22 22.28 22.22 22.34 163,182 22.308 -0.40%
2017-02-22 0 37.50 37.50 37.90 37.45 38.15 237,600 8,919,410 37.540 22.31 22.31 22.55 22.28 22.70 399,300 22.338 -1.06%
2017-02-21 0 37.90 37.90 38.10 37.70 38.50 29,700 1,129,275 38.023 22.55 22.55 22.67 22.43 22.91 49,912 22.625 -0.52%
2017-02-20 0 38.10 38.10 38.40 37.20 38.65 100,433 3,812,735 37.963 22.67 22.67 22.85 22.14 23.00 168,783 22.590 0.79%
2017-02-17 0 37.80 37.80 38.00 37.65 38.20 33,300 1,264,975 37.987 22.49 22.49 22.61 22.40 22.73 55,962 22.604 0.00%
2017-02-16 0 37.80 37.55 37.80 37.40 37.80 2,400 90,080 37.533 22.49 22.34 22.49 22.25 22.49 4,033 22.334 0.80%
2017-02-15 0 37.50 37.50 38.00 37.20 37.90 34,600 1,300,410 37.584 22.31 22.31 22.61 22.14 22.55 58,147 22.364 -0.13%
2017-02-14 0 37.55 37.55 37.60 37.10 38.00 26,300 986,660 37.516 22.34 22.34 22.37 22.08 22.61 44,199 22.323 -1.18%
2017-02-13 0 38.00 37.65 38.00 37.55 38.00 14,700 555,150 37.765 22.61 22.40 22.61 22.34 22.61 24,704 22.472 0.53%
2017-02-10 0 37.80 37.80 38.00 37.30 38.00 18,600 701,795 37.731 22.49 22.49 22.61 22.20 22.61 31,258 22.451 0.40%
2017-02-09 0 37.65 37.65 37.70 37.05 37.90 27,600 1,035,315 37.511 22.40 22.40 22.43 22.05 22.55 46,383 22.321 -0.13%
2017-02-08 0 37.70 37.10 37.70 36.90 38.20 7,100 264,840 37.301 22.43 22.08 22.43 21.96 22.73 11,932 22.196 0.27%
2017-02-07 0 37.60 37.45 37.90 37.45 38.25 18,600 700,740 37.674 22.37 22.28 22.55 22.28 22.76 31,258 22.418 -0.92%
2017-02-06 0 37.95 37.70 38.20 37.30 38.15 82,800 3,124,590 37.737 22.58 22.43 22.73 22.20 22.70 139,150 22.455 0.80%
2017-02-03 0 37.65 37.35 37.65 37.10 37.75 8,900 332,370 37.345 22.40 22.22 22.40 22.08 22.46 14,957 22.222 -0.40%
2017-02-02 0 37.80 37.55 37.80 37.05 37.90 3,300 124,170 37.627 22.49 22.34 22.49 22.05 22.55 5,546 22.390 0.13%
2017-02-01 0 37.75 37.35 37.75 37.15 37.85 10,500 393,595 37.485 22.46 22.22 22.46 22.11 22.52 17,646 22.305 1.34%
2017-01-27 0 37.25 37.25 37.75 37.10 37.90 10,500 394,965 37.616 22.17 22.17 22.46 22.08 22.55 17,646 22.383 -0.80%
2017-01-26 0 37.55 37.55 37.90 37.00 37.85 21,300 794,870 37.318 22.34 22.34 22.55 22.02 22.52 35,796 22.206 0.54%
2017-01-25 0 37.35 37.00 37.40 36.70 37.50 3,000 111,960 37.320 22.22 22.02 22.25 21.84 22.31 5,042 22.207 0.95%
2017-01-24 0 37.00 37.00 37.40 36.60 37.45 6,200 230,325 37.149 22.02 22.02 22.25 21.78 22.28 10,419 22.105 0.41%
2017-01-23 0 36.85 36.75 37.25 36.55 37.30 19,200 704,385 36.687 21.93 21.87 22.17 21.75 22.20 32,267 21.830 -0.14%
2017-01-20 0 36.90 36.90 37.30 36.55 37.55 1,100 40,860 37.146 21.96 21.96 22.20 21.75 22.34 1,849 22.103 0.27%
2017-01-19 0 36.80 36.80 37.25 36.60 37.25 14,000 515,900 36.850 21.90 21.90 22.17 21.78 22.17 23,528 21.927 -1.60%
2017-01-18 0 37.40 36.80 37.50 36.80 37.40 8,300 308,025 37.111 22.25 21.90 22.31 21.90 22.25 13,949 22.083 1.63%
2017-01-17 0 36.80 36.60 37.00 36.40 36.80 500 18,280 36.560 21.90 21.78 22.02 21.66 21.90 840 21.755 0.00%
2017-01-16 0 36.80 36.80 37.10 36.45 36.60 1,000 36,535 36.535 21.90 21.90 22.08 21.69 21.78 1,681 21.740 -1.08%
2017-01-13 0 37.20 36.80 37.20 36.55 37.30 5,100 188,020 36.867 22.14 21.90 22.14 21.75 22.20 8,571 21.937 0.54%
2017-01-12 0 37.00 36.65 37.00 37.00 37.00 200 7,400 37.000 22.02 21.81 22.02 22.02 22.02 336 22.017 -0.27%
2017-01-11 0 37.10 36.70 37.30 36.40 37.40 28,400 1,046,630 36.853 22.08 21.84 22.20 21.66 22.25 47,728 21.929 -1.07%
2017-01-10 0 37.50 36.35 37.50 36.10 37.55 9,000 332,330 36.926 22.31 21.63 22.31 21.48 22.34 15,125 21.972 3.02%
2017-01-09 0 36.40 36.40 37.10 36.40 36.50 1,500 54,700 36.467 21.66 21.66 22.08 21.66 21.72 2,521 21.699 -2.28%
2017-01-06 0 37.25 37.25 37.40 36.10 37.30 8,409 307,921 36.618 22.17 22.17 22.25 21.48 22.20 14,132 21.789 -0.93%
2017-01-05 0 37.60 37.10 37.60 37.40 37.60 2,900 108,700 37.483 22.37 22.08 22.37 22.25 22.37 4,874 22.304 2.17%
2017-01-04 0 36.80 36.80 37.20 36.25 37.40 1,900 70,105 36.897 21.90 21.90 22.14 21.57 22.25 3,193 21.955 -1.08%
2017-01-03 0 37.20 36.05 37.40 36.30 37.65 600 22,140 36.900 22.14 21.45 22.25 21.60 22.40 1,008 21.957 -1.85%
2016-12-30 0 37.90 37.15 37.90 37.00 37.90 25,200 945,425 37.517 22.55 22.11 22.55 22.02 22.55 42,350 22.324 0.53%
2016-12-29 0 37.70 37.70 37.90 36.10 37.70 12,582 467,594 37.164 22.43 22.43 22.55 21.48 22.43 21,145 22.114 1.75%
2016-12-28 0 37.05 36.00 37.05 35.70 37.10 42,500 1,533,590 36.085 22.05 21.42 22.05 21.24 22.08 71,424 21.472 2.63%
2016-12-23 0 36.10 36.10 36.50 36.10 36.70 1,500 54,210 36.140 21.48 21.48 21.72 21.48 21.84 2,521 21.505 -2.04%
2016-12-22 0 36.85 36.15 36.85 36.10 36.90 2,300 83,710 36.396 21.93 21.51 21.93 21.48 21.96 3,865 21.657 0.96%
2016-12-21 0 36.50 36.20 36.50 36.20 36.95 6,200 225,625 36.391 21.72 21.54 21.72 21.54 21.99 10,419 21.654 0.27%
2016-12-20 0 36.40 36.20 36.50 35.70 36.70 14,500 524,350 36.162 21.66 21.54 21.72 21.24 21.84 24,368 21.518 -0.27%
2016-12-19 0 36.50 36.05 36.60 36.05 37.10 5,100 184,760 36.228 21.72 21.45 21.78 21.45 22.08 8,571 21.557 0.00%
2016-12-16 0 36.50 36.50 36.70 36.00 36.70 8,665 315,505 36.411 21.72 21.72 21.84 21.42 21.84 14,562 21.666 1.39%
2016-12-15 0 36.00 36.00 36.35 34.85 36.30 33,400 1,183,745 35.442 21.42 21.42 21.63 20.74 21.60 56,131 21.089 1.27%
2016-12-14 0 35.55 35.40 36.00 35.40 37.15 32,000 1,149,185 35.912 21.15 21.06 21.42 21.06 22.11 53,778 21.369 -2.47%
2016-12-13 0 36.45 36.00 36.60 35.90 36.55 92,000 3,312,655 36.007 21.69 21.42 21.78 21.36 21.75 154,611 21.426 0.14%
2016-12-12 0 36.40 36.40 36.45 36.00 37.55 25,300 930,505 36.779 21.66 21.66 21.69 21.42 22.34 42,518 21.885 -2.93%
2016-12-09 0 37.50 37.05 37.70 36.90 37.50 22,300 828,890 37.170 22.31 22.05 22.43 21.96 22.31 37,476 22.118 0.27%
2016-12-08 0 37.40 37.25 37.55 36.90 37.70 7,900 292,680 37.048 22.25 22.17 22.34 21.96 22.43 13,276 22.045 0.94%
2016-12-07 0 37.05 37.05 37.50 37.05 37.50 7,500 279,075 37.210 22.05 22.05 22.31 22.05 22.31 12,604 22.141 -0.54%
2016-12-06 0 37.25 36.85 37.45 36.65 37.70 15,900 589,560 37.079 22.17 21.93 22.28 21.81 22.43 26,721 22.064 0.00%
2016-12-05 0 37.25 36.95 37.30 36.85 37.25 9,060 335,508 37.032 22.17 21.99 22.20 21.93 22.17 15,226 22.035 0.40%
2016-12-02 0 37.10 37.10 37.40 36.95 37.10 4,200 155,470 37.017 22.08 22.08 22.25 21.99 22.08 7,058 22.026 0.27%
2016-12-01 0 37.00 37.00 37.95 36.90 38.30 2,200 83,190 37.814 22.02 22.02 22.58 21.96 22.79 3,697 22.501 -2.63%
2016-11-30 0 38.00 37.50 38.50 36.90 38.20 27,000 1,014,915 37.589 22.61 22.31 22.91 21.96 22.73 45,375 22.367 1.88%
2016-11-29 0 37.30 36.00 37.30 36.00 37.65 11,800 432,165 36.624 22.20 21.42 22.20 21.42 22.40 19,831 21.793 0.27%
2016-11-28 0 37.20 37.10 37.50 37.20 37.70 3,600 135,245 37.568 22.14 22.08 22.31 22.14 22.43 6,050 22.355 -1.59%
2016-11-25 0 37.80 37.80 37.85 37.55 37.95 2,700 102,045 37.794 22.49 22.49 22.52 22.34 22.58 4,537 22.489 0.40%
2016-11-24 0 37.65 37.60 37.95 37.60 37.65 600 22,565 37.608 22.40 22.37 22.58 22.37 22.40 1,008 22.379 0.27%
2016-11-23 0 37.55 37.50 38.00 37.30 37.80 2,000 75,275 37.638 22.34 22.31 22.61 22.20 22.49 3,361 22.396 -0.13%
2016-11-22 0 37.60 37.60 38.00 37.55 38.80 5,200 197,635 38.007 22.37 22.37 22.61 22.34 23.09 8,739 22.616 -2.34%
2016-11-21 0 38.50 38.25 38.65 38.20 38.70 8,400 322,955 38.447 22.91 22.76 23.00 22.73 23.03 14,117 22.878 0.26%
2016-11-18 0 38.40 38.10 38.45 38.00 38.75 37,400 1,431,780 38.283 22.85 22.67 22.88 22.61 23.06 62,853 22.780 1.72%
2016-11-17 0 37.75 37.40 37.75 37.20 37.90 21,600 812,075 37.596 22.46 22.25 22.46 22.14 22.55 36,300 22.371 1.62%
2016-11-16 0 37.15 37.00 37.15 36.20 37.45 38,000 1,398,915 36.814 22.11 22.02 22.11 21.54 22.28 63,861 21.906 1.78%
2016-11-15 1 36.50 35.10 36.50 35.35 37.00 34,400 1,237,380 35.970 21.72 20.89 21.72 21.03 22.02 57,811 21.404 2.24%
2016-11-14 0 35.70 35.40 35.75 34.60 37.45 85,700 3,031,825 35.377 21.24 21.06 21.27 20.59 22.28 144,024 21.051 3.48%
2016-11-11 0 34.50 34.50 34.65 33.95 34.50 201,400 6,926,050 34.390 20.53 20.53 20.62 20.20 20.53 338,464 20.463 0.00%
2016-11-10 0 34.50 34.40 34.50 34.45 35.20 227,000 7,849,000 34.577 20.53 20.47 20.53 20.50 20.95 381,486 20.575 0.15%
2016-11-09 0 34.45 34.30 34.90 34.00 35.95 50,400 1,752,240 34.767 20.50 20.41 20.77 20.23 21.39 84,700 20.688 -4.04%
2016-11-08 0 35.90 35.55 36.00 35.90 36.00 12,200 439,180 35.998 21.36 21.15 21.42 21.36 21.42 20,503 21.421 -0.28%
2016-11-07 0 36.00 35.80 36.00 36.80 36.95 17,000 627,850 36.932 21.42 21.30 21.42 21.90 21.99 28,569 21.976 -1.77%
2016-11-04 0 36.65 36.25 36.65 36.05 39.80 144,300 5,335,327 36.974 21.81 21.57 21.81 21.45 23.68 242,504 22.001 0.14%
2016-11-03 0 36.60 36.55 36.95 36.60 37.30 6,200 230,945 37.249 21.78 21.75 21.99 21.78 22.20 10,419 22.165 -1.08%
2016-11-02 0 37.00 36.40 37.00 35.90 37.30 122,200 4,477,200 36.638 22.02 21.66 22.02 21.36 22.20 205,364 21.801 1.51%
2016-11-01 0 36.45 36.25 36.45 36.05 37.00 7,300 269,650 36.938 21.69 21.57 21.69 21.45 22.02 12,268 21.980 -1.49%
2016-10-31 0 37.00 36.55 37.00 36.35 37.00 31,500 1,165,130 36.988 22.02 21.75 22.02 21.63 22.02 52,937 22.010 0.41%
2016-10-28 0 36.85 36.45 36.85 36.10 37.00 28,000 1,025,950 36.641 21.93 21.69 21.93 21.48 22.02 47,056 21.803 -0.27%
2016-10-27 0 36.95 36.75 37.00 35.90 37.00 7,900 288,880 36.567 21.99 21.87 22.02 21.36 22.02 13,276 21.759 0.27%
2016-10-26 0 36.85 36.50 36.90 36.20 37.00 3,100 112,760 36.374 21.93 21.72 21.96 21.54 22.02 5,210 21.644 -0.41%
2016-10-25 0 37.00 36.80 37.00 36.50 37.30 68,600 2,537,930 36.996 22.02 21.90 22.02 21.72 22.20 115,286 22.014 0.00%
2016-10-24 0 37.00 36.85 37.00 36.70 37.50 1,707,300 64,787,955 37.948 22.02 21.93 22.02 21.84 22.31 2,869,212 22.580 0.00%
2016-10-20 0 37.00 37.00 37.25 36.95 37.70 1,500 55,520 37.013 22.02 22.02 22.17 21.99 22.43 2,521 22.024 0.00%
2016-10-19 0 37.00 36.80 37.00 37.00 37.70 600 22,380 37.300 22.02 21.90 22.02 22.02 22.43 1,008 22.195 -1.20%
2016-10-18 0 37.45 36.85 37.45 36.50 37.55 3,800 140,890 37.076 22.28 21.93 22.28 21.72 22.34 6,386 22.062 1.35%
2016-10-17 0 36.95 36.85 36.95 36.95 38.00 9,600 356,975 37.185 21.99 21.93 21.99 21.99 22.61 16,133 22.127 -2.64%
2016-10-14 0 37.95 37.40 37.95 38.25 38.25 100 3,825 38.250 22.58 22.25 22.58 22.76 22.76 168 22.760 -0.39%
2016-10-13 0 38.10 38.00 38.10 38.00 39.00 9,900 379,260 38.309 22.67 22.61 22.67 22.61 23.21 16,637 22.795 -0.13%
2016-10-12 0 38.15 37.80 38.15 37.30 38.55 18,300 688,350 37.615 22.70 22.49 22.70 22.20 22.94 30,754 22.382 -1.04%
2016-10-11 0 38.55 38.15 38.95 38.35 39.50 29,700 1,162,015 39.125 22.94 22.70 23.18 22.82 23.50 49,912 23.281 0.00%
2016-10-07 0 38.55 38.50 38.70 38.50 38.80 45,700 1,763,455 38.588 22.94 22.91 23.03 22.91 23.09 76,801 22.961 -0.39%
2016-10-06 0 38.70 38.45 38.70 37.60 39.00 16,200 621,400 38.358 23.03 22.88 23.03 22.37 23.21 27,225 22.825 0.78%
2016-10-05 0 38.40 38.00 38.40 38.00 38.40 7,900 301,415 38.154 22.85 22.61 22.85 22.61 22.85 13,276 22.703 0.00%
2016-10-04 0 38.40 38.10 38.40 37.80 38.45 8,300 315,680 38.034 22.85 22.67 22.85 22.49 22.88 13,949 22.632 1.05%
2016-10-03 0 38.00 37.65 38.00 38.00 38.40 200 7,640 38.200 22.61 22.40 22.61 22.61 22.85 336 22.731 0.00%
2016-09-30 0 38.00 37.70 38.00 37.55 38.40 150,400 5,693,375 37.855 22.61 22.43 22.61 22.34 22.85 252,756 22.525 -0.13%
2016-09-29 0 38.05 37.95 38.05 37.55 38.40 21,700 822,805 37.917 22.64 22.58 22.64 22.34 22.85 36,468 22.562 -0.39%
2016-09-28 0 38.20 38.15 38.20 38.20 38.90 2,000 76,615 38.308 22.73 22.70 22.73 22.73 23.15 3,361 22.795 0.26%
2016-09-27 0 38.10 38.00 38.10 38.00 38.10 4,300 163,420 38.005 22.67 22.61 22.67 22.61 22.67 7,226 22.614 -0.91%
2016-09-26 0 38.45 38.40 38.45 38.40 38.95 19,500 751,200 38.523 22.88 22.85 22.88 22.85 23.18 32,771 22.923 -0.39%
2016-09-23 0 38.60 38.40 38.60 38.30 39.35 14,800 578,055 39.058 22.97 22.85 22.97 22.79 23.41 24,872 23.241 -1.53%
2016-09-22 0 39.20 38.95 39.20 38.80 39.80 51,300 2,010,485 39.191 23.33 23.18 23.33 23.09 23.68 86,212 23.320 -0.76%
2016-09-21 0 39.50 39.15 39.55 39.00 39.90 57,900 2,275,915 39.308 23.50 23.30 23.53 23.21 23.74 97,304 23.390 1.02%
2016-09-20 0 39.10 38.80 39.10 38.60 39.45 10,300 402,045 39.034 23.27 23.09 23.27 22.97 23.47 17,310 23.227 -0.13%
2016-09-19 0 39.15 39.10 39.20 38.95 39.90 68,700 2,696,080 39.244 23.30 23.27 23.33 23.18 23.74 115,454 23.352 0.90%
2016-09-15 0 38.80 38.45 38.80 38.00 39.00 35,700 1,371,380 38.414 23.09 22.88 23.09 22.61 23.21 59,996 22.858 0.78%
2016-09-14 0 38.50 38.05 38.50 38.00 38.50 15,500 591,570 38.166 22.91 22.64 22.91 22.61 22.91 26,049 22.710 -0.26%
2016-09-13 0 38.60 38.40 38.60 38.40 39.20 42,100 1,626,885 38.643 22.97 22.85 22.97 22.85 23.33 70,751 22.994 0.26%
2016-09-12 0 38.50 38.40 38.50 38.30 39.05 20,900 803,050 38.423 22.91 22.85 22.91 22.79 23.24 35,124 22.864 -1.66%
2016-09-09 0 39.15 39.15 39.20 38.90 39.95 69,100 2,710,930 39.232 23.30 23.30 23.33 23.15 23.77 116,126 23.345 0.51%
2016-09-08 0 38.95 38.80 38.95 38.85 39.60 21,500 838,575 39.004 23.18 23.09 23.18 23.12 23.56 36,132 23.209 1.17%
2016-09-07 0 38.50 38.10 38.50 38.00 38.80 28,500 1,095,340 38.433 22.91 22.67 22.91 22.61 23.09 47,896 22.869 0.00%
2016-09-06 0 38.50 38.50 38.90 37.85 38.95 45,900 1,767,185 38.501 22.91 22.91 23.15 22.52 23.18 77,137 22.910 0.52%
2016-09-05 0 38.30 38.25 38.35 38.10 38.80 48,300 1,848,080 38.263 22.79 22.76 22.82 22.67 23.09 81,171 22.768 2.54%
2016-09-02 0 37.35 37.30 37.85 36.60 38.10 1,341,700 49,483,875 36.882 22.22 22.20 22.52 21.78 22.67 2,254,801 21.946 2.19%
2016-09-01 0 36.55 36.55 36.60 36.25 38.10 16,400 607,150 37.021 21.75 21.75 21.78 21.57 22.67 27,561 22.029 -2.79%
2016-08-31 0 37.60 36.70 37.60 35.45 38.00 59,000 2,141,580 36.298 22.37 21.84 22.37 21.09 22.61 99,153 21.599 4.16%
2016-08-30 0 36.10 36.05 36.20 35.30 36.75 60,300 2,178,680 36.131 21.48 21.45 21.54 21.00 21.87 101,337 21.499 -0.41%
2016-08-29 0 36.25 36.25 36.45 36.20 39.75 98,600 3,658,580 37.105 21.57 21.57 21.69 21.54 23.65 165,703 22.079 -4.35%
2016-08-26 0 37.90 37.65 37.95 36.00 38.90 2,614,900 93,220,040 35.650 22.55 22.40 22.58 21.42 23.15 4,394,485 21.213 6.46%
2016-08-25 0 35.60 35.55 35.60 35.35 35.85 45,400 1,615,420 35.582 21.18 21.15 21.18 21.03 21.33 76,297 21.173 0.56%
2016-08-24 0 35.40 35.40 35.55 34.70 35.60 17,500 619,335 35.391 21.06 21.06 21.15 20.65 21.18 29,410 21.059 -0.28%
2016-08-23 0 35.50 35.30 35.50 35.15 36.00 222,600 7,860,230 35.311 21.12 21.00 21.12 20.92 21.42 374,092 21.012 1.28%
2016-08-22 0 35.05 34.95 35.05 34.80 36.45 90,200 3,166,195 35.102 20.86 20.80 20.86 20.71 21.69 151,586 20.887 0.43%
2016-08-19 0 34.90 34.85 34.90 34.70 35.20 99,000 3,455,472 34.904 20.77 20.74 20.77 20.65 20.95 166,375 20.769 -0.14%
2016-08-18 0 34.95 34.75 35.00 34.55 35.00 104,200 3,614,555 34.689 20.80 20.68 20.83 20.56 20.83 175,114 20.641 0.72%
2016-08-17 0 34.70 34.70 35.00 34.35 34.95 73,200 2,534,080 34.619 20.65 20.65 20.83 20.44 20.80 123,017 20.599 1.02%
2016-08-16 0 34.35 34.30 34.50 34.05 34.50 44,100 1,511,050 34.264 20.44 20.41 20.53 20.26 20.53 74,112 20.389 0.59%
2016-08-15 0 34.15 34.10 34.75 34.05 35.05 156,800 5,435,300 34.664 20.32 20.29 20.68 20.26 20.86 263,511 20.626 -1.87%
2016-08-12 0 34.80 34.80 34.85 34.20 35.65 18,200 639,925 35.161 20.71 20.71 20.74 20.35 21.21 30,586 20.922 1.46%
2016-08-11 0 34.30 34.25 34.55 33.75 34.65 17,700 606,240 34.251 20.41 20.38 20.56 20.08 20.62 29,746 20.381 0.73%
2016-08-10 0 34.05 34.05 34.85 33.95 34.90 22,500 774,995 34.444 20.26 20.26 20.74 20.20 20.77 37,812 20.496 -1.16%
2016-08-09 0 34.45 33.50 34.45 34.50 34.90 6,200 214,005 34.517 20.50 19.93 20.50 20.53 20.77 10,419 20.539 0.29%
2016-08-08 0 34.35 34.35 34.60 34.20 34.90 7,600 262,715 34.568 20.44 20.44 20.59 20.35 20.77 12,772 20.569 -1.86%
2016-08-05 0 35.00 34.75 35.00 34.45 35.00 5,700 199,100 34.930 20.83 20.68 20.83 20.50 20.83 9,579 20.785 1.45%
2016-08-04 0 34.50 34.30 34.50 33.85 34.55 6,200 212,425 34.262 20.53 20.41 20.53 20.14 20.56 10,419 20.387 2.07%
2016-08-03 0 33.80 33.80 34.30 33.50 34.40 95,400 3,264,455 34.219 20.11 20.11 20.41 19.93 20.47 160,325 20.361 -0.59%
2016-08-01 0 34.00 33.90 34.00 33.80 34.15 63,000 2,142,555 34.009 20.23 20.17 20.23 20.11 20.32 105,875 20.237 0.59%
2016-07-29 0 33.80 33.80 34.00 33.50 34.90 77,400 2,636,350 34.061 20.11 20.11 20.23 19.93 20.77 130,075 20.268 -1.17%
2016-07-28 0 34.20 33.80 34.20 33.85 34.50 19,100 650,150 34.039 20.35 20.11 20.35 20.14 20.53 32,099 20.255 0.59%
2016-07-27 0 34.00 34.00 34.50 34.00 34.70 106,300 3,641,665 34.258 20.23 20.23 20.53 20.23 20.65 178,643 20.385 -1.73%
2016-07-26 0 34.60 34.45 34.75 34.45 35.00 205,000 7,123,280 34.748 20.59 20.50 20.68 20.50 20.83 344,514 20.676 -0.43%
2016-07-25 0 34.75 34.75 34.90 34.65 35.30 67,700 2,359,650 34.855 20.68 20.68 20.77 20.62 21.00 113,774 20.740 -0.29%
2016-07-22 0 34.85 34.45 35.00 34.40 34.90 6,700 231,445 34.544 20.74 20.50 20.83 20.47 20.77 11,260 20.555 0.14%
2016-07-21 0 34.80 34.80 35.00 34.25 35.05 23,600 825,465 34.977 20.71 20.71 20.83 20.38 20.86 39,661 20.813 -1.42%
2016-07-20 0 35.30 35.00 35.30 34.00 35.30 48,900 1,712,410 35.019 21.00 20.83 21.00 20.23 21.00 82,179 20.838 3.52%
2016-07-19 0 34.10 34.10 35.00 34.10 35.50 18,600 653,065 35.111 20.29 20.29 20.83 20.29 21.12 31,258 20.893 -2.57%
2016-07-18 0 35.00 35.00 35.50 34.90 35.60 51,500 1,827,820 35.492 20.83 20.83 21.12 20.77 21.18 86,549 21.119 -1.41%
2016-07-15 0 35.50 35.00 35.50 35.20 35.50 2,300 81,195 35.302 21.12 20.83 21.12 20.95 21.12 3,865 21.006 0.00%
2016-07-14 0 35.50 35.45 35.50 34.80 35.50 38,000 1,347,285 35.455 21.12 21.09 21.12 20.71 21.12 63,861 21.097 0.57%
2016-07-13 0 35.30 35.30 35.75 35.30 35.75 44,700 1,595,865 35.702 21.00 21.00 21.27 21.00 21.27 75,121 21.244 -1.26%
2016-07-12 0 35.75 35.40 35.75 35.10 35.80 39,500 1,401,305 35.476 21.27 21.06 21.27 20.89 21.30 66,382 21.110 0.99%
2016-07-11 0 35.40 35.40 35.60 35.40 35.80 3,800 135,160 35.568 21.06 21.06 21.18 21.06 21.30 6,386 21.165 -0.84%
2016-07-08 0 35.70 34.10 35.70 35.65 35.70 200 7,135 35.675 21.24 20.29 21.24 21.21 21.24 336 21.228 0.00%
2016-07-07 0 35.70 35.70 35.95 35.70 36.00 22,400 804,710 35.925 21.24 21.24 21.39 21.24 21.42 37,644 21.377 -0.83%
2016-07-06 0 36.00 35.50 36.00 35.50 36.00 200 7,150 35.750 21.42 21.12 21.42 21.12 21.42 336 21.273 0.00%
2016-07-05 0 36.00 35.75 36.00 35.75 36.00 46,500 1,672,340 35.964 21.42 21.27 21.42 21.27 21.42 78,146 21.400 0.00%
2016-07-04 0 36.00 35.95 36.00 35.10 36.00 21,200 762,410 35.963 21.42 21.39 21.42 20.89 21.42 35,628 21.399 0.14%
2016-06-30 0 35.95 35.75 36.00 35.05 36.30 31,400 1,113,305 35.456 21.39 21.27 21.42 20.86 21.60 52,769 21.098 10.62%
2016-06-29 0 32.50 32.50 35.30 32.20 37.05 39,400 1,408,065 35.738 19.34 19.34 21.00 19.16 22.05 66,214 21.265 -8.06%
2016-06-28 0 35.35 35.35 35.50 35.30 35.45 3,100 109,470 35.313 21.03 21.03 21.12 21.00 21.09 5,210 21.013 -0.42%
2016-06-27 0 35.50 35.30 35.50 35.30 35.50 35,000 1,241,670 35.476 21.12 21.00 21.12 21.00 21.12 58,819 21.110 0.14%
2016-06-24 0 35.45 35.45 35.50 34.00 35.50 14,800 516,485 34.898 21.09 21.09 21.12 20.23 21.12 24,872 20.766 -0.98%
2016-06-23 0 35.80 35.80 35.90 35.70 36.00 49,600 1,780,330 35.894 21.30 21.30 21.36 21.24 21.42 83,356 21.358 -0.14%
2016-06-22 0 35.85 35.60 36.00 35.10 35.95 7,100 252,690 35.590 21.33 21.18 21.42 20.89 21.39 11,932 21.178 0.14%
2016-06-21 0 35.80 35.80 35.95 35.30 36.00 4,000 142,190 35.548 21.30 21.30 21.39 21.00 21.42 6,722 21.152 0.85%
2016-06-20 0 35.50 35.00 35.50 35.00 35.55 2,100 74,345 35.402 21.12 20.83 21.12 20.83 21.15 3,529 21.066 0.00%
2016-06-17 0 35.50 34.85 35.50 34.85 36.85 19,900 708,430 35.600 21.12 20.74 21.12 20.74 21.93 33,443 21.183 -3.53%
2016-06-16 0 36.80 36.80 37.00 34.75 37.00 18,300 650,330 35.537 21.90 21.90 22.02 20.68 22.02 30,754 21.146 -0.54%
2016-06-15 0 37.00 34.55 35.80 33.95 38.00 37,900 1,318,895 34.799 22.02 20.56 21.30 20.20 22.61 63,693 20.707 7.25%
2016-06-14 0 34.50 34.50 34.60 34.50 34.90 19,800 685,845 34.639 20.53 20.53 20.59 20.53 20.77 33,275 20.611 -0.86%
2016-06-13 0 34.80 34.80 35.00 34.55 36.00 53,700 1,878,045 34.973 20.71 20.71 20.83 20.56 21.42 90,246 20.810 -1.83%
2016-06-10 0 35.45 35.45 35.50 35.35 37.00 57,100 2,044,720 35.810 21.09 21.09 21.12 21.03 22.02 95,960 21.308 -4.58%
2016-06-08 0 37.15 37.00 37.15 37.00 37.55 10,700 399,180 37.307 22.11 22.02 22.11 22.02 22.34 17,982 22.199 -0.48%
2016-06-07 0 37.80 37.80 38.00 37.70 38.35 9,400 356,750 37.952 22.21 22.21 22.33 22.15 22.53 15,997 22.301 -0.40%
2016-06-06 0 37.95 37.80 38.00 37.50 39.00 37,600 1,427,990 37.979 22.30 22.21 22.33 22.04 22.92 63,989 22.316 -2.19%
2016-06-03 0 38.80 38.75 38.90 38.00 39.90 43,200 1,665,862 38.562 22.80 22.77 22.86 22.33 23.45 73,519 22.659 -1.90%
2016-06-02 0 39.55 39.55 39.75 38.85 39.85 6,400 253,005 39.532 23.24 23.24 23.36 22.83 23.42 10,892 23.229 0.64%
2016-06-01 0 39.30 39.30 39.40 38.65 39.40 8,142 319,011 39.181 23.09 23.09 23.15 22.71 23.15 13,856 23.023 1.68%
2016-05-31 0 38.65 38.05 40.00 38.00 40.00 178,400 6,875,324 38.539 22.71 22.36 23.50 22.33 23.50 303,605 22.646 0.39%
2016-05-30 0 38.50 38.45 38.50 37.50 38.60 697,600 26,835,410 38.468 22.62 22.59 22.62 22.04 22.68 1,187,191 22.604 0.00%
2016-05-27 0 38.50 38.50 38.60 38.50 39.45 32,900 1,284,010 39.028 22.62 22.62 22.68 22.62 23.18 55,990 22.933 -2.53%
2016-05-26 0 39.50 39.45 39.50 39.30 40.75 7,100 283,042 39.865 23.21 23.18 23.21 23.09 23.94 12,083 23.425 -0.38%
2016-05-25 0 39.65 40.10 40.30 39.15 39.75 13,100 514,330 39.262 23.30 23.56 23.68 23.00 23.36 22,294 23.070 -0.63%
2016-05-24 0 39.90 39.85 39.90 39.75 40.00 7,000 279,295 39.899 23.45 23.42 23.45 23.36 23.50 11,913 23.445 -0.13%
2016-05-23 0 39.95 39.60 39.95 39.95 40.50 14,100 564,995 40.071 23.47 23.27 23.47 23.47 23.80 23,996 23.546 -0.75%
2016-05-20 0 40.25 40.25 40.35 40.05 40.25 28,100 1,130,370 40.227 23.65 23.65 23.71 23.53 23.65 47,821 23.637 0.00%
2016-05-19 0 40.25 40.25 40.30 40.00 40.50 50,600 2,039,815 40.313 23.65 23.65 23.68 23.50 23.80 86,112 23.688 -0.49%
2016-05-18 0 40.45 40.35 40.55 40.35 40.65 10,000 405,740 40.574 23.77 23.71 23.83 23.71 23.89 17,018 23.841 -0.49%
2016-05-17 0 40.65 40.50 40.85 40.55 41.00 22,600 923,365 40.857 23.89 23.80 24.00 23.83 24.09 38,461 24.008 0.49%
2016-05-16 0 40.45 40.35 40.85 40.35 41.00 36,300 1,492,975 41.129 23.77 23.71 24.00 23.71 24.09 61,776 24.167 -0.74%
2016-05-13 0 40.75 40.00 40.80 40.00 42.00 27,000 1,113,620 41.245 23.94 23.50 23.97 23.50 24.68 45,949 24.236 -2.98%
2016-05-12 0 42.00 41.95 42.00 41.80 42.00 8,300 348,430 41.980 24.68 24.65 24.68 24.56 24.68 14,125 24.667 0.00%
2016-05-11 0 42.00 41.95 42.00 41.90 42.00 8,900 373,740 41.993 24.68 24.65 24.68 24.62 24.68 15,146 24.675 0.00%
2016-05-10 0 42.00 41.85 42.00 41.80 42.20 16,800 705,715 42.007 24.68 24.59 24.68 24.56 24.80 28,591 24.683 -0.47%
2016-05-09 0 42.20 42.00 42.20 42.15 43.00 20,200 859,170 42.533 24.80 24.68 24.80 24.77 25.27 34,377 24.993 -1.40%
2016-05-06 0 42.80 42.90 43.00 42.40 43.75 27,400 1,187,560 43.342 25.15 25.21 25.27 24.91 25.71 46,630 25.468 -2.28%
2016-05-05 0 43.80 43.75 44.00 43.80 44.30 16,200 712,640 43.990 25.74 25.71 25.85 25.74 26.03 27,570 25.849 -0.90%
2016-05-04 0 44.20 44.15 44.20 44.10 44.75 25,500 1,135,915 44.546 25.97 25.94 25.97 25.91 26.30 43,396 26.175 -1.23%
2016-05-03 0 44.75 44.15 44.75 44.20 44.95 5,100 226,720 44.455 26.30 25.94 26.30 25.97 26.41 8,679 26.122 -0.33%
2016-04-29 0 44.90 44.10 45.50 44.10 45.50 14,600 655,440 44.893 26.38 25.91 26.74 25.91 26.74 24,847 26.379 1.81%
2016-04-28 0 44.10 44.10 44.15 44.10 44.85 13,300 588,815 44.272 25.91 25.91 25.94 25.91 26.35 22,634 26.014 -0.68%
2016-04-27 0 44.40 44.40 44.55 44.05 44.75 2,800 124,925 44.616 26.09 26.09 26.18 25.88 26.30 4,765 26.217 0.57%
2016-04-26 0 44.15 44.15 44.90 44.05 45.10 16,400 727,460 44.357 25.94 25.94 26.38 25.88 26.50 27,910 26.065 -1.67%
2016-04-25 0 44.90 44.90 45.35 44.00 45.00 11,500 516,065 44.875 26.38 26.38 26.65 25.85 26.44 19,571 26.369 1.35%
2016-04-22 0 44.30 44.30 44.35 44.00 44.70 29,200 1,290,300 44.188 26.03 26.03 26.06 25.85 26.27 49,693 25.965 0.45%
2016-04-21 0 44.10 44.10 44.50 44.10 44.85 20,300 908,060 44.732 25.91 25.91 26.15 25.91 26.35 34,547 26.285 -1.34%
2016-04-20 0 44.70 44.25 44.80 44.40 46.00 17,900 806,835 45.075 26.27 26.00 26.32 26.09 27.03 30,463 26.486 -1.87%
2016-04-19 0 45.55 45.55 45.80 45.50 46.10 23,500 1,077,005 45.830 26.77 26.77 26.91 26.74 27.09 39,993 26.930 0.11%
2016-04-18 0 45.50 44.70 45.50 44.70 46.70 85,800 3,936,305 45.878 26.74 26.27 26.74 26.27 27.44 146,016 26.958 -0.66%
2016-04-15 0 45.80 45.80 46.15 45.70 46.20 12,600 580,230 46.050 26.91 26.91 27.12 26.85 27.15 21,443 27.059 0.22%
2016-04-14 0 45.70 45.70 46.00 45.40 46.05 18,000 824,570 45.809 26.85 26.85 27.03 26.68 27.06 30,633 26.918 1.11%
2016-04-13 0 45.20 44.85 45.20 44.50 45.20 39,300 1,768,475 44.999 26.56 26.35 26.56 26.15 26.56 66,882 26.442 1.69%
2016-04-12 0 44.45 44.25 44.45 44.00 44.70 36,800 1,630,355 44.303 26.12 26.00 26.12 25.85 26.27 62,627 26.033 0.34%
2016-04-11 0 44.30 44.00 44.30 44.00 44.35 16,200 713,460 44.041 26.03 25.85 26.03 25.85 26.06 27,570 25.879 0.68%
2016-04-08 0 44.00 44.00 44.05 43.85 44.15 21,400 941,330 43.987 25.85 25.85 25.88 25.77 25.94 36,419 25.847 0.00%
2016-04-07 0 44.00 44.00 44.05 43.85 44.50 14,800 651,255 44.004 25.85 25.85 25.88 25.77 26.15 25,187 25.857 0.00%
2016-04-06 0 44.00 43.70 44.00 43.70 44.50 71,700 3,163,550 44.122 25.85 25.68 25.85 25.68 26.15 122,021 25.926 -1.12%
2016-04-05 0 44.50 44.50 45.00 44.50 45.70 16,200 733,895 45.302 26.15 26.15 26.44 26.15 26.85 27,570 26.620 -2.63%
2016-04-01 0 45.70 44.25 45.70 44.00 45.80 19,500 866,905 44.457 26.85 26.00 26.85 25.85 26.91 33,186 26.123 3.75%
2016-03-31 0 44.05 44.00 44.05 44.00 44.45 10,200 449,710 44.089 25.88 25.85 25.88 25.85 26.12 17,359 25.907 -0.90%
2016-03-30 0 44.45 44.25 44.45 43.95 44.50 21,400 944,065 44.115 26.12 26.00 26.12 25.83 26.15 36,419 25.922 0.79%
2016-03-29 0 44.10 44.10 44.30 44.00 45.00 14,600 648,600 44.425 25.91 25.91 26.03 25.85 26.44 24,847 26.104 -1.67%
2016-03-24 0 44.85 44.80 44.85 44.80 45.45 3,800 171,045 45.012 26.35 26.32 26.35 26.32 26.71 6,467 26.449 0.11%
2016-03-23 0 44.80 44.80 45.00 44.50 45.30 13,400 598,815 44.688 26.32 26.32 26.44 26.15 26.62 22,804 26.259 -0.44%
2016-03-22 0 45.00 44.70 45.00 43.10 46.25 21,400 961,760 44.942 26.44 26.27 26.44 25.33 27.18 36,419 26.408 -1.85%
2016-03-21 0 45.85 45.70 45.90 44.95 47.00 42,200 1,945,355 46.099 26.94 26.85 26.97 26.41 27.62 71,817 27.088 2.34%
2016-03-18 0 44.80 44.50 44.80 44.50 44.80 26,988 1,202,784 44.567 26.32 26.15 26.32 26.15 26.32 45,929 26.188 0.67%
2016-03-17 0 44.50 44.50 44.60 44.15 44.70 17,800 790,915 44.433 26.15 26.15 26.21 25.94 26.27 30,292 26.109 1.14%
2016-03-16 0 44.00 43.55 44.00 43.55 44.20 23,100 1,015,685 43.969 25.85 25.59 25.85 25.59 25.97 39,312 25.836 0.57%
2016-03-15 0 43.75 43.75 43.95 43.10 43.95 11,400 498,175 43.700 25.71 25.71 25.83 25.33 25.83 19,401 25.678 0.69%
2016-03-14 0 43.45 43.20 43.70 42.65 43.90 13,600 594,380 43.704 25.53 25.38 25.68 25.06 25.80 23,145 25.681 0.00%
2016-03-11 0 43.45 43.40 43.55 42.80 43.95 13,300 574,000 43.158 25.53 25.50 25.59 25.15 25.83 22,634 25.360 1.05%
2016-03-10 0 43.00 42.95 43.00 42.20 43.20 43,200 1,850,545 42.837 25.27 25.24 25.27 24.80 25.38 73,519 25.171 0.00%
2016-03-09 0 43.00 42.90 43.00 42.90 43.70 27,400 1,181,310 43.114 25.27 25.21 25.27 25.21 25.68 46,630 25.334 -1.38%
2016-03-08 0 43.60 43.55 43.60 43.55 44.00 13,700 600,560 43.837 25.62 25.59 25.62 25.59 25.85 23,315 25.759 -0.91%
2016-03-07 0 44.00 44.00 44.30 44.00 45.00 17,000 755,350 44.432 25.85 25.85 26.03 25.85 26.44 28,931 26.109 -0.23%
2016-03-04 0 44.10 44.15 44.20 43.65 44.50 66,700 2,932,830 43.971 25.91 25.94 25.97 25.65 26.15 113,512 25.837 0.23%
2016-03-03 0 44.00 43.95 44.00 43.95 45.10 89,300 3,991,115 44.693 25.85 25.83 25.85 25.83 26.50 151,973 26.262 -1.57%
2016-03-02 0 44.70 44.60 44.75 43.65 45.20 6,800 302,640 44.506 26.27 26.21 26.30 25.65 26.56 11,572 26.152 -0.56%
2016-03-01 0 44.95 44.00 45.00 43.65 45.00 22,500 994,020 44.179 26.41 25.85 26.44 25.65 26.44 38,291 25.960 -0.11%
2016-02-29 0 45.00 44.85 45.00 44.00 45.00 73,900 3,315,760 44.868 26.44 26.35 26.44 25.85 26.44 125,765 26.365 0.00%
2016-02-26 0 45.00 44.95 45.00 44.05 45.00 32,200 1,447,560 44.955 26.44 26.41 26.44 25.88 26.44 54,799 26.416 0.00%
2016-02-25 0 45.00 44.80 45.00 44.60 46.00 19,600 880,900 44.944 26.44 26.32 26.44 26.21 27.03 33,356 26.409 0.00%
2016-02-24 0 45.00 45.00 45.20 45.00 45.55 16,400 741,035 45.185 26.44 26.44 26.56 26.44 26.77 27,910 26.551 -1.21%
2016-02-23 0 45.55 45.45 45.55 45.25 45.55 25,900 1,176,650 45.431 26.77 26.71 26.77 26.59 26.77 44,077 26.695 0.22%
2016-02-22 0 45.45 45.00 45.50 44.55 45.45 18,500 832,595 45.005 26.71 26.44 26.74 26.18 26.71 31,484 26.445 1.45%
2016-02-19 0 44.80 44.05 45.40 43.80 45.00 29,600 1,309,312 44.234 26.32 25.88 26.68 25.74 26.44 50,374 25.992 1.70%
2016-02-18 0 44.05 43.70 44.10 43.50 44.80 24,600 1,082,645 44.010 25.88 25.68 25.91 25.56 26.32 41,865 25.860 1.73%
2016-02-17 0 43.30 44.05 44.35 43.10 45.05 27,400 1,198,955 43.758 25.44 25.88 26.06 25.33 26.47 46,630 25.712 -2.70%
2016-02-16 0 44.50 44.20 44.50 43.35 44.95 23,800 1,042,845 43.817 26.15 25.97 26.15 25.47 26.41 40,503 25.747 2.30%
2016-02-15 0 43.50 43.50 43.90 43.30 44.00 36,500 1,592,715 43.636 25.56 25.56 25.80 25.44 25.85 62,117 25.641 -0.34%
2016-02-12 0 43.65 43.60 43.85 42.90 43.80 25,300 1,101,755 43.548 25.65 25.62 25.77 25.21 25.74 43,056 25.589 -0.11%
2016-02-11 0 43.70 43.50 43.75 41.90 44.05 21,500 936,965 43.580 25.68 25.56 25.71 24.62 25.88 36,589 25.608 -1.91%
2016-02-05 0 44.55 44.10 44.50 43.50 44.80 40,700 1,791,170 44.009 26.18 25.91 26.15 25.56 26.32 69,264 25.860 0.56%
2016-02-04 0 44.30 44.30 45.50 43.50 45.45 10,000 439,860 43.986 26.03 26.03 26.74 25.56 26.71 17,018 25.846 0.11%
2016-02-03 0 44.25 44.20 45.40 43.80 45.40 15,800 700,340 44.325 26.00 25.97 26.68 25.74 26.68 26,889 26.046 -3.80%
2016-02-02 0 46.00 46.00 46.20 45.00 46.55 28,500 1,309,680 45.954 27.03 27.03 27.15 26.44 27.35 48,502 27.003 -0.97%
2016-02-01 0 46.45 45.75 46.50 43.85 46.50 30,100 1,361,045 45.217 27.29 26.88 27.32 25.77 27.32 51,225 26.570 0.98%
2016-01-29 0 46.00 45.00 46.60 43.30 46.00 32,600 1,452,865 44.566 27.03 26.44 27.38 25.44 27.03 55,479 26.187 4.66%
2016-01-28 0 43.95 43.80 43.95 42.30 43.95 17,724 768,929 43.384 25.83 25.74 25.83 24.86 25.83 30,163 25.492 0.34%
2016-01-27 0 43.80 43.50 43.80 42.00 43.85 22,300 954,305 42.794 25.74 25.56 25.74 24.68 25.77 37,951 25.146 1.86%
2016-01-26 0 43.00 42.85 43.50 42.20 43.00 22,500 957,995 42.578 25.27 25.18 25.56 24.80 25.27 38,291 25.019 0.00%
2016-01-25 0 43.00 42.95 43.20 42.85 43.50 29,200 1,254,085 42.948 25.27 25.24 25.38 25.18 25.56 49,693 25.237 0.23%
2016-01-22 0 42.90 42.40 43.00 42.00 43.50 48,900 2,076,785 42.470 25.21 24.91 25.27 24.68 25.56 83,219 24.956 3.13%
2016-01-21 0 41.60 41.50 41.60 41.10 43.75 155,200 6,652,990 42.867 24.44 24.39 24.44 24.15 25.71 264,123 25.189 -3.26%
2016-01-20 0 43.00 42.65 43.00 42.65 43.85 87,400 3,775,915 43.203 25.27 25.06 25.27 25.06 25.77 148,739 25.386 -2.71%
2016-01-19 0 44.20 44.15 44.60 43.50 45.00 29,600 1,311,635 44.312 25.97 25.94 26.21 25.56 26.44 50,374 26.038 -0.56%
2016-01-18 0 44.45 44.50 44.65 43.80 45.00 25,500 1,133,270 44.442 26.12 26.15 26.24 25.74 26.44 43,396 26.114 -2.41%
2016-01-15 0 45.55 45.30 45.55 44.00 46.20 75,400 3,407,690 45.195 26.77 26.62 26.77 25.85 27.15 128,317 26.557 -1.19%
2016-01-14 0 46.10 45.95 46.15 45.00 46.20 56,400 2,583,510 45.807 27.09 27.00 27.12 26.44 27.15 95,983 26.916 -2.02%
2016-01-13 0 47.05 47.00 47.05 46.55 47.60 57,400 2,697,280 46.991 27.65 27.62 27.65 27.35 27.97 97,685 27.612 0.11%
2016-01-12 0 47.00 46.95 47.00 46.40 47.00 35,500 1,655,130 46.623 27.62 27.59 27.62 27.26 27.62 60,415 27.396 1.84%
2016-01-11 0 46.15 46.10 46.25 45.80 46.30 76,700 3,527,410 45.990 27.12 27.09 27.18 26.91 27.21 130,530 27.024 -2.22%
2016-01-08 0 47.20 47.20 47.25 46.50 47.25 16,900 792,490 46.893 27.73 27.73 27.76 27.32 27.76 28,761 27.555 0.11%
2016-01-07 0 47.15 46.55 47.15 46.60 47.85 61,600 2,887,495 46.875 27.71 27.35 27.71 27.38 28.12 104,832 27.544 -2.78%
2016-01-06 0 48.50 48.50 48.75 47.50 49.05 25,800 1,237,555 47.967 28.50 28.50 28.65 27.91 28.82 43,907 28.186 0.10%
2016-01-05 0 48.45 48.45 48.50 47.50 48.75 45,400 2,188,995 48.216 28.47 28.47 28.50 27.91 28.65 77,263 28.332 -1.22%
2016-01-04 0 49.05 49.00 49.05 49.00 51.05 64,400 3,184,005 49.441 28.82 28.79 28.82 28.79 30.00 109,597 29.052 -3.82%
2015-12-31 0 51.00 51.00 51.50 48.35 51.00 140,500 6,974,525 49.641 29.97 29.97 30.26 28.41 29.97 239,106 29.169 4.08%
2015-12-30 0 49.00 48.80 49.00 48.20 49.45 273,300 13,303,380 48.677 28.79 28.68 28.79 28.32 29.06 465,108 28.603 2.30%
2015-12-29 0 47.90 47.50 47.90 47.10 47.90 91,000 4,321,322 47.487 28.15 27.91 28.15 27.68 28.15 154,866 27.904 1.27%
2015-12-28 0 47.30 46.90 47.30 47.00 47.65 27,100 1,282,430 47.322 27.79 27.56 27.79 27.62 28.00 46,119 27.807 0.64%
2015-12-24 0 47.00 46.70 47.00 46.75 47.10 23,300 1,094,840 46.989 27.62 27.44 27.62 27.47 27.68 39,652 27.611 0.43%
2015-12-23 0 46.80 46.85 46.90 46.50 47.10 26,700 1,248,515 46.761 27.50 27.53 27.56 27.32 27.68 45,439 27.477 -0.64%
2015-12-22 0 47.10 47.10 47.15 46.50 47.35 35,400 1,664,825 47.029 27.68 27.68 27.71 27.32 27.82 60,245 27.634 0.21%
2015-12-21 0 47.00 46.50 47.00 46.10 47.40 48,600 2,259,915 46.500 27.62 27.32 27.62 27.09 27.85 82,709 27.324 -0.21%
2015-12-18 0 47.10 46.85 47.10 46.40 47.50 106,100 4,989,312 47.025 27.68 27.53 27.68 27.26 27.91 180,563 27.632 -0.21%
2015-12-17 0 47.20 46.95 47.20 46.30 47.50 171,300 8,066,025 47.087 27.73 27.59 27.73 27.21 27.91 291,522 27.669 2.61%
2015-12-16 0 46.00 46.00 46.05 45.50 46.95 87,000 4,004,785 46.032 27.03 27.03 27.06 26.74 27.59 148,059 27.049 -0.11%
2015-12-15 0 46.05 46.00 46.15 45.55 46.30 111,500 5,129,752 46.007 27.06 27.03 27.12 26.77 27.21 189,753 27.034 0.99%
2015-12-14 0 45.60 45.60 45.90 45.30 46.75 153,100 7,026,400 45.894 26.79 26.79 26.97 26.62 27.47 260,549 26.968 -2.67%
2015-12-11 0 46.85 46.85 46.90 46.10 47.10 152,100 7,112,690 46.763 27.53 27.53 27.56 27.09 27.68 258,847 27.478 0.11%
2015-12-10 0 46.80 46.80 46.90 46.40 46.90 70,500 3,299,050 46.795 27.50 27.50 27.56 27.26 27.56 119,978 27.497 0.00%
2015-12-09 0 46.80 46.75 47.00 46.05 47.20 51,800 2,418,525 46.690 27.50 27.47 27.62 27.06 27.73 88,154 27.435 -0.95%
2015-12-08 0 47.25 47.20 47.40 45.10 47.40 123,800 5,730,675 46.290 27.76 27.73 27.85 26.50 27.85 210,686 27.200 1.18%
2015-12-07 0 46.70 46.05 46.80 45.85 46.80 62,200 2,877,845 46.268 27.44 27.06 27.50 26.94 27.50 105,853 27.187 0.65%
2015-12-04 0 46.40 45.80 46.45 44.55 47.00 38,500 1,772,570 46.041 27.26 26.91 27.29 26.18 27.62 65,520 27.054 -1.28%
2015-12-03 0 47.00 46.85 47.00 45.95 47.00 36,500 1,690,580 46.317 27.62 27.53 27.62 27.00 27.62 62,117 27.216 0.00%
2015-12-02 0 47.00 46.80 47.00 46.20 47.20 51,300 2,393,232 46.652 27.62 27.50 27.62 27.15 27.73 87,303 27.413 1.40%
2015-12-01 0 46.35 46.50 46.80 45.80 46.95 243,600 11,266,550 46.250 27.24 27.32 27.50 26.91 27.59 414,564 27.177 1.87%
2015-11-30 0 45.50 44.65 45.50 45.10 49.30 243,900 11,639,205 47.721 26.74 26.24 26.74 26.50 28.97 415,074 28.041 -2.78%
2015-11-27 0 46.80 46.30 47.00 45.50 47.50 40,700 1,888,027 46.389 27.50 27.21 27.62 26.74 27.91 69,264 27.258 -0.21%
2015-11-26 0 46.90 46.75 46.90 46.70 47.75 67,700 3,184,270 47.035 27.56 27.47 27.56 27.44 28.06 115,213 27.638 -0.74%
2015-11-25 0 47.25 47.25 47.75 47.05 47.75 24,300 1,148,605 47.268 27.76 27.76 28.06 27.65 28.06 41,354 27.775 0.32%
2015-11-24 0 47.10 47.10 47.40 47.05 48.50 25,900 1,233,660 47.632 27.68 27.68 27.85 27.65 28.50 44,077 27.989 -1.88%
2015-11-23 0 48.00 47.75 48.00 47.05 48.60 29,300 1,402,377 47.863 28.21 28.06 28.21 27.65 28.56 49,863 28.124 3.23%
2015-11-20 0 46.50 46.50 46.80 46.50 47.60 62,800 2,950,325 46.980 27.32 27.32 27.50 27.32 27.97 106,874 27.606 -2.31%
2015-11-19 0 47.60 47.30 47.60 47.40 48.30 46,900 2,238,217 47.723 27.97 27.79 27.97 27.85 28.38 79,815 28.042 -0.31%
2015-11-18 0 47.75 47.90 47.95 47.25 48.45 17,300 826,220 47.758 28.06 28.15 28.18 27.76 28.47 29,442 28.063 -0.52%
2015-11-17 0 48.00 47.40 48.00 47.10 48.60 44,800 2,146,327 47.909 28.21 27.85 28.21 27.68 28.56 76,242 28.152 1.48%
2015-11-16 0 47.30 47.25 48.00 46.50 48.45 21,500 1,022,232 47.546 27.79 27.76 28.21 27.32 28.47 36,589 27.938 -1.66%
2015-11-13 0 48.10 47.85 48.15 47.65 49.00 154,500 7,472,518 48.366 28.26 28.12 28.29 28.00 28.79 262,932 28.420 1.26%
2015-11-12 0 47.50 47.40 47.70 47.20 48.00 26,400 1,255,495 47.557 27.91 27.85 28.03 27.73 28.21 44,928 27.945 -0.63%
2015-11-11 0 47.80 47.60 47.80 46.75 48.40 86,200 4,138,805 48.014 28.09 27.97 28.09 27.47 28.44 146,697 28.213 -0.31%
2015-11-10 0 47.95 47.55 47.85 46.45 48.30 80,200 3,821,752 47.653 28.18 27.94 28.12 27.29 28.38 136,486 28.001 2.68%
2015-11-09 0 46.70 46.10 46.80 44.35 46.95 36,300 1,681,245 46.315 27.44 27.09 27.50 26.06 27.59 61,776 27.215 4.01%
2015-11-06 0 44.90 44.65 44.95 44.65 45.55 22,600 1,019,000 45.089 26.38 26.24 26.41 26.24 26.77 38,461 26.494 -0.44%
2015-11-05 0 45.10 44.90 45.10 44.60 45.50 28,300 1,274,260 45.027 26.50 26.38 26.50 26.21 26.74 48,162 26.458 0.45%
2015-11-04 0 44.90 44.85 44.90 44.50 45.00 21,500 964,470 44.859 26.38 26.35 26.38 26.15 26.44 36,589 26.359 1.58%
2015-11-03 0 44.20 44.20 44.30 44.20 44.70 27,000 1,197,905 44.367 25.97 25.97 26.03 25.97 26.27 45,949 26.070 0.00%
2015-11-02 0 44.20 44.20 44.70 44.20 45.00 16,500 735,450 44.573 25.97 25.97 26.27 25.97 26.44 28,080 26.191 -1.45%
2015-10-30 0 44.85 44.55 44.95 44.00 45.25 104,200 4,658,555 44.708 26.35 26.18 26.41 25.85 26.59 177,330 26.271 2.05%
2015-10-29 0 43.95 43.90 44.20 43.25 44.35 24,300 1,070,495 44.053 25.83 25.80 25.97 25.41 26.06 41,354 25.886 0.11%
2015-10-28 0 43.90 43.55 43.90 43.10 44.50 39,100 1,711,535 43.773 25.80 25.59 25.80 25.33 26.15 66,541 25.721 -0.11%
2015-10-27 0 43.95 43.95 44.00 43.70 44.00 21,100 925,820 43.878 25.83 25.83 25.85 25.68 25.85 35,908 25.783 0.11%
2015-10-26 0 43.90 43.90 44.00 43.40 44.80 18,400 809,700 44.005 25.80 25.80 25.85 25.50 26.32 31,314 25.858 -0.45%
2015-10-23 0 44.10 43.70 44.00 43.25 44.80 47,400 2,083,210 43.950 25.91 25.68 25.85 25.41 26.32 80,666 25.825 0.11%
2015-10-22 0 44.05 43.95 44.10 43.35 44.50 40,200 1,769,755 44.024 25.88 25.83 25.91 25.47 26.15 68,413 25.869 -1.23%
2015-10-20 0 44.60 44.60 44.80 44.10 45.00 34,200 1,526,430 44.633 26.21 26.21 26.32 25.91 26.44 58,202 26.226 -0.45%
2015-10-19 0 44.80 44.75 44.90 44.60 45.95 34,400 1,543,820 44.879 26.32 26.30 26.38 26.21 27.00 58,543 26.371 -1.10%
2015-10-16 0 45.30 45.30 45.50 44.50 46.40 18,500 837,185 45.253 26.62 26.62 26.74 26.15 27.26 31,484 26.591 -0.44%
2015-10-15 0 45.50 45.50 45.80 44.90 46.00 21,400 974,645 45.544 26.74 26.74 26.91 26.38 27.03 36,419 26.762 1.79%
2015-10-14 0 44.70 44.70 44.90 43.95 45.10 29,200 1,295,800 44.377 26.27 26.27 26.38 25.83 26.50 49,693 26.076 -0.11%
2015-10-13 0 44.75 44.30 45.00 44.15 46.60 30,400 1,375,600 45.250 26.30 26.03 26.44 25.94 27.38 51,735 26.589 0.90%
2015-10-12 0 44.35 44.30 45.00 44.35 45.15 12,800 575,695 44.976 26.06 26.03 26.44 26.06 26.53 21,783 26.428 -1.11%
2015-10-09 0 44.85 44.35 44.85 44.05 45.00 8,500 379,150 44.606 26.35 26.06 26.35 25.88 26.44 14,465 26.211 0.79%
2015-10-08 0 44.50 44.10 44.95 44.00 45.20 16,400 733,205 44.708 26.15 25.91 26.41 25.85 26.56 27,910 26.270 -1.87%
2015-10-07 0 45.35 44.15 45.35 44.65 45.45 19,200 868,165 45.217 26.65 25.94 26.65 26.24 26.71 32,675 26.570 1.00%
2015-10-06 0 44.90 44.15 45.00 44.20 45.20 3,800 170,525 44.875 26.38 25.94 26.44 25.97 26.56 6,467 26.369 -0.22%
2015-10-05 0 45.00 44.95 45.00 44.50 45.50 5,900 264,435 44.820 26.44 26.41 26.44 26.15 26.74 10,041 26.336 -0.22%
2015-10-02 0 45.10 45.00 45.10 43.05 46.00 6,500 290,985 44.767 26.50 26.44 26.50 25.30 27.03 11,062 26.305 0.33%
2015-09-30 0 44.95 44.50 45.00 43.45 45.00 11,300 505,440 44.729 26.41 26.15 26.44 25.53 26.44 19,231 26.283 2.51%
2015-09-29 0 43.85 43.90 44.00 43.10 44.60 19,100 836,310 43.786 25.77 25.80 25.85 25.33 26.21 32,505 25.729 -0.45%
2015-09-25 0 44.05 44.05 44.40 43.65 44.70 20,300 897,580 44.216 25.88 25.88 26.09 25.65 26.27 34,547 25.981 0.92%
2015-09-24 0 43.65 43.55 43.80 43.50 44.35 51,200 2,236,860 43.689 25.65 25.59 25.74 25.56 26.06 87,133 25.672 -1.69%
2015-09-23 0 44.40 44.15 44.40 43.50 44.70 15,500 687,895 44.380 26.09 25.94 26.09 25.56 26.27 26,378 26.078 -0.67%
2015-09-22 0 44.70 44.70 44.80 43.95 45.10 20,500 914,050 44.588 26.27 26.27 26.32 25.83 26.50 34,887 26.200 0.00%
2015-09-21 0 44.70 44.70 45.00 44.55 45.50 21,900 982,785 44.876 26.27 26.27 26.44 26.18 26.74 37,270 26.369 -1.97%
2015-09-18 0 45.60 45.80 45.90 45.00 46.60 50,500 2,308,795 45.719 26.79 26.91 26.97 26.44 27.38 85,942 26.865 -1.62%
2015-09-17 0 46.35 45.75 46.35 44.80 47.20 11,500 528,665 45.971 27.24 26.88 27.24 26.32 27.73 19,571 27.013 -0.22%
2015-09-16 0 46.45 46.45 46.50 45.00 46.35 15,700 720,375 45.884 27.29 27.29 27.32 26.44 27.24 26,719 26.962 2.88%
2015-09-15 0 45.15 44.15 45.35 44.00 45.50 13,800 619,860 44.917 26.53 25.94 26.65 25.85 26.74 23,485 26.394 -0.77%
2015-09-14 0 45.50 43.50 45.50 43.80 46.00 12,000 546,110 45.509 26.74 25.56 26.74 25.74 27.03 20,422 26.741 1.34%
2015-09-11 0 44.90 43.95 44.90 43.95 46.80 27,800 1,239,305 44.579 26.38 25.83 26.38 25.83 27.50 47,311 26.195 -1.54%
2015-09-10 0 45.60 45.60 47.00 44.60 47.00 43,600 1,988,310 45.603 26.79 26.79 27.62 26.21 27.62 74,199 26.797 -2.98%
2015-09-09 0 47.00 45.50 47.20 45.20 47.20 16,600 769,510 46.356 27.62 26.74 27.73 26.56 27.73 28,250 27.239 1.08%
2015-09-08 0 46.50 45.60 46.50 43.05 47.00 29,400 1,306,930 44.453 27.32 26.79 27.32 25.30 27.62 50,034 26.121 6.16%
2015-09-07 0 43.80 43.00 43.80 43.00 43.80 14,300 619,985 43.356 25.74 25.27 25.74 25.27 25.74 24,336 25.476 0.23%
2015-09-04 0 43.70 43.50 43.80 43.40 46.50 26,106 1,148,601 43.998 25.68 25.56 25.74 25.50 27.32 44,428 25.853 -4.38%
2015-09-02 0 45.70 45.70 45.80 44.50 47.00 33,600 1,530,275 45.544 26.85 26.85 26.91 26.15 27.62 57,181 26.762 -0.33%
2015-09-01 0 45.85 45.85 47.95 45.50 48.00 19,200 893,035 46.512 26.94 26.94 28.18 26.74 28.21 32,675 27.331 -4.38%
2015-08-31 0 47.95 47.95 48.00 44.15 48.00 50,000 2,292,970 45.859 28.18 28.18 28.21 25.94 28.21 85,091 26.947 4.47%
2015-08-28 0 45.90 45.35 45.90 45.30 47.70 18,300 838,455 45.817 26.97 26.65 26.97 26.62 28.03 31,143 26.922 -0.54%
2015-08-27 0 46.15 47.90 48.00 44.50 47.45 30,500 1,400,725 45.925 27.12 28.15 28.21 26.15 27.88 51,906 26.986 2.56%
2015-08-26 0 45.00 45.00 45.05 42.85 46.00 71,800 3,216,975 44.805 26.44 26.44 26.47 25.18 27.03 122,191 26.327 1.12%
2015-08-25 0 44.50 44.50 44.70 42.50 44.60 135,800 5,967,680 43.945 26.15 26.15 26.27 24.97 26.21 231,107 25.822 0.68%
2015-08-24 0 44.20 41.10 45.95 40.00 45.95 93,200 3,794,345 40.712 25.97 24.15 27.00 23.50 27.00 158,610 23.923 -1.67%
2015-08-21 0 44.95 44.95 45.65 44.00 45.95 38,600 1,720,830 44.581 26.41 26.41 26.82 25.85 27.00 65,690 26.196 -3.33%
2015-08-20 0 46.50 46.50 46.65 45.50 49.05 53,700 2,550,785 47.501 27.32 27.32 27.41 26.74 28.82 91,388 27.912 -5.30%
2015-08-19 0 49.10 48.50 49.10 47.50 49.65 19,600 961,415 49.052 28.85 28.50 28.85 27.91 29.17 33,356 28.823 -1.31%
2015-08-18 0 49.75 49.55 49.80 49.55 50.30 20,900 1,040,530 49.786 29.23 29.12 29.26 29.12 29.56 35,568 29.255 -0.10%
2015-08-17 0 49.80 49.80 50.40 48.80 50.75 10,200 508,605 49.863 29.26 29.26 29.62 28.68 29.82 17,359 29.300 -0.40%
2015-08-14 0 50.00 50.00 50.30 49.50 50.95 63,200 3,186,390 50.418 29.38 29.38 29.56 29.09 29.94 107,555 29.626 1.42%
2015-08-13 0 49.30 48.60 49.30 47.00 49.40 21,200 1,032,505 48.703 28.97 28.56 28.97 27.62 29.03 36,079 28.618 0.61%
2015-08-12 0 49.00 48.80 49.00 48.50 49.25 31,800 1,558,550 49.011 28.79 28.68 28.79 28.50 28.94 54,118 28.799 0.00%
2015-08-11 0 49.00 49.00 49.20 49.00 50.00 23,800 1,171,940 49.241 28.79 28.79 28.91 28.79 29.38 40,503 28.934 -0.81%
2015-08-10 0 49.40 49.40 49.50 49.10 50.00 23,100 1,142,595 49.463 29.03 29.03 29.09 28.85 29.38 39,312 29.065 -0.40%
2015-08-07 0 49.60 49.60 50.00 49.10 49.60 15,000 739,415 49.294 29.15 29.15 29.38 28.85 29.15 25,527 28.966 -0.30%
2015-08-06 0 49.75 49.00 49.80 49.00 50.95 11,100 553,955 49.906 29.23 28.79 29.26 28.79 29.94 18,890 29.325 0.00%
2015-08-05 0 49.75 49.70 50.10 49.45 51.00 47,100 2,350,355 49.901 29.23 29.20 29.44 29.06 29.97 80,156 29.322 -0.50%
2015-08-04 0 50.00 49.35 50.00 49.10 50.05 154,500 7,723,130 49.988 29.38 29.00 29.38 28.85 29.41 262,932 29.373 0.10%
2015-08-03 0 49.95 49.50 50.00 49.05 50.05 85,060 4,250,944 49.976 29.35 29.09 29.38 28.82 29.41 144,757 29.366 -1.09%
2015-07-31 0 50.50 50.50 50.60 50.10 52.00 55,800 2,812,420 50.402 29.67 29.67 29.73 29.44 30.56 94,962 29.616 -2.79%
2015-07-30 0 51.95 51.10 52.00 50.20 51.95 7,549 380,400 50.391 30.53 30.03 30.56 29.50 30.53 12,847 29.610 1.46%
2015-07-29 0 51.20 51.00 51.35 50.00 51.85 20,700 1,061,540 51.282 30.09 29.97 30.17 29.38 30.47 35,228 30.134 1.59%
2015-07-28 0 50.40 50.35 50.90 49.65 51.55 50,200 2,532,240 50.443 29.62 29.59 29.91 29.17 30.29 85,431 29.641 -0.30%
2015-07-27 0 50.55 50.45 52.10 50.00 52.25 60,900 3,097,495 50.862 29.70 29.64 30.61 29.38 30.70 103,641 29.887 -3.25%
2015-07-24 0 52.25 51.85 52.25 50.25 52.70 149,000 7,750,985 52.020 30.70 30.47 30.70 29.53 30.97 253,572 30.567 3.16%
2015-07-23 0 50.65 50.55 50.85 49.50 51.45 47,200 2,389,100 50.617 29.76 29.70 29.88 29.09 30.23 80,326 29.743 -0.30%
2015-07-22 0 50.80 50.75 50.80 49.15 51.00 35,900 1,802,845 50.219 29.85 29.82 29.85 28.88 29.97 61,095 29.509 1.30%
2015-07-21 0 50.15 49.90 50.55 46.05 50.80 76,000 3,787,575 49.837 29.47 29.32 29.70 27.06 29.85 129,339 29.284 3.51%
2015-07-20 0 48.45 48.05 48.80 48.00 50.00 15,400 752,920 48.891 28.47 28.23 28.68 28.21 29.38 26,208 28.729 1.36%
2015-07-17 0 47.80 47.80 48.35 45.90 49.00 39,300 1,890,865 48.114 28.09 28.09 28.41 26.97 28.79 66,882 28.272 4.25%
2015-07-16 0 45.85 46.00 46.65 44.05 46.55 114,700 5,180,452 45.165 26.94 27.03 27.41 25.88 27.35 195,199 26.539 -2.45%
2015-07-15 0 47.00 46.60 47.00 46.80 49.00 163,100 7,807,525 47.870 27.62 27.38 27.62 27.50 28.79 277,567 28.128 -5.05%
2015-07-14 0 49.50 49.15 49.95 48.00 50.00 220,800 10,812,200 48.968 29.09 28.88 29.35 28.21 29.38 375,762 28.774 1.02%
2015-07-13 0 49.00 49.00 49.20 48.85 49.35 63,100 3,093,375 49.023 28.79 28.79 28.91 28.70 29.00 107,385 28.806 0.41%
2015-07-10 0 48.80 48.50 48.95 46.00 49.10 111,000 5,291,360 47.670 28.68 28.50 28.76 27.03 28.85 188,902 28.011 3.17%
2015-07-09 0 47.30 47.00 47.30 39.50 47.50 130,795 5,826,596 44.548 27.79 27.62 27.79 23.21 27.91 222,590 26.176 13.98%
2015-07-08 0 41.50 41.35 41.65 35.05 43.75 543,100 22,429,445 41.299 24.39 24.30 24.47 20.60 25.71 924,260 24.267 -7.26%
2015-07-07 0 44.75 44.55 44.75 43.60 46.50 353,440 15,824,412 44.773 26.30 26.18 26.30 25.62 27.32 601,492 26.309 -0.89%
2015-07-06 0 45.15 45.10 45.50 44.05 49.15 760,700 35,679,785 46.904 26.53 26.50 26.74 25.88 28.88 1,294,576 27.561 -7.95%
2015-07-03 0 49.05 49.05 49.20 48.00 49.80 541,600 26,592,617 49.100 28.82 28.82 28.91 28.21 29.26 921,707 28.851 -1.31%
2015-07-02 0 49.70 49.70 49.80 48.50 50.00 611,300 30,291,232 49.552 29.20 29.20 29.26 28.50 29.38 1,040,324 29.117 0.40%
2015-06-30 0 49.50 49.50 49.55 47.00 49.90 230,200 11,228,385 48.777 29.09 29.09 29.12 27.62 29.32 391,760 28.661 -1.10%
2015-06-29 0 50.05 49.75 50.05 49.25 52.35 341,500 17,312,305 50.695 29.41 29.23 29.41 28.94 30.76 581,172 29.789 -3.47%
2015-06-26 0 51.85 51.85 51.95 51.35 52.00 219,800 11,390,800 51.824 30.47 30.47 30.53 30.17 30.56 374,061 30.452 -0.29%
2015-06-25 0 52.00 52.00 52.10 51.85 53.50 381,308 19,923,606 52.251 30.56 30.56 30.61 30.47 31.44 648,919 30.703 -2.80%
2015-06-24 0 53.50 53.35 53.50 53.25 54.15 97,300 5,228,887 53.740 31.44 31.35 31.44 31.29 31.82 165,587 31.578 -1.29%
2015-06-23 0 54.20 54.15 54.20 54.05 54.90 192,000 10,412,795 54.233 31.85 31.82 31.85 31.76 32.26 326,750 31.868 -0.91%
2015-06-22 0 54.70 54.55 54.95 53.10 54.95 837,500 45,208,162 53.980 32.14 32.05 32.29 31.20 32.29 1,425,276 31.719 0.00%
2015-06-19 0 54.70 54.70 54.80 54.10 55.20 193,900 10,626,940 54.806 32.14 32.14 32.20 31.79 32.44 329,983 32.204 1.11%
2015-06-18 0 54.10 54.10 54.20 54.00 54.20 160,500 8,682,675 54.098 31.79 31.79 31.85 31.73 31.85 273,143 31.788 0.00%
2015-06-17 0 54.10 54.10 54.35 53.35 54.35 223,200 12,003,110 53.777 31.79 31.79 31.94 31.35 31.94 379,847 31.600 0.09%
2015-06-16 0 54.05 54.05 54.10 54.00 54.40 89,700 4,847,915 54.046 31.76 31.76 31.79 31.73 31.97 152,653 31.758 -0.55%
2015-06-15 0 54.35 54.30 54.35 54.00 55.00 286,700 15,555,205 54.256 31.94 31.91 31.94 31.73 32.32 487,912 31.881 -0.28%
2015-06-12 0 54.50 54.50 54.60 54.00 54.75 87,000 4,729,070 54.357 32.02 32.02 32.08 31.73 32.17 148,059 31.941 0.09%
2015-06-11 0 54.45 54.45 54.50 54.15 55.00 102,100 5,553,305 54.391 32.00 32.00 32.02 31.82 32.32 173,756 31.960 0.00%
2015-06-10 0 54.45 54.25 54.45 53.00 54.80 411,700 22,367,265 54.329 32.00 31.88 32.00 31.14 32.20 700,640 31.924 1.49%
2015-06-09 0 53.65 53.60 53.65 53.00 54.45 290,000 15,521,870 53.524 31.53 31.50 31.53 31.14 32.00 493,529 31.451 -0.74%
2015-06-08 0 54.05 54.05 54.40 54.05 57.00 137,500 7,614,830 55.381 31.76 31.76 31.97 31.76 33.49 234,001 32.542 -4.84%
2015-06-05 0 56.80 56.70 56.90 54.50 56.85 254,000 13,946,075 54.906 33.38 33.32 33.43 32.02 33.41 432,263 32.263 2.62%
2015-06-04 0 55.35 55.35 55.65 54.50 57.05 262,427 14,617,788 55.702 32.52 32.52 32.70 32.02 33.52 446,604 32.731 -2.89%
2015-06-03 0 57.00 57.00 57.05 56.85 57.10 232,400 13,241,365 56.977 33.49 33.49 33.52 33.41 33.55 395,504 33.480 -0.26%
2015-06-02 0 57.15 57.00 57.15 56.50 57.40 196,600 11,197,430 56.955 33.58 33.49 33.58 33.20 33.73 334,578 33.467 -0.09%
2015-06-01 0 57.20 57.15 57.20 57.00 57.80 84,700 4,843,810 57.188 33.61 33.58 33.61 33.49 33.96 144,144 33.604 -0.69%
2015-05-29 0 57.60 57.60 57.70 56.95 58.00 278,700 15,929,350 57.156 33.85 33.85 33.90 33.46 34.08 474,298 33.585 -0.69%
2015-05-28 0 58.00 57.90 58.10 57.20 60.10 449,000 26,419,510 58.841 34.08 34.02 34.14 33.61 35.32 764,118 34.575 -2.68%
2015-05-27 0 59.60 59.55 59.60 58.15 59.90 385,500 22,788,270 59.114 35.02 34.99 35.02 34.17 35.20 656,053 34.735 1.88%
2015-05-26 0 58.50 58.50 58.60 58.40 60.05 340,747 20,127,420 59.069 34.37 34.37 34.43 34.32 35.29 579,891 34.709 -0.85%
2015-05-22 0 59.00 59.00 59.10 57.10 59.90 1,085,397 63,878,456 58.853 34.67 34.67 34.73 33.55 35.20 1,847,153 34.582 3.51%
2015-05-21 0 57.00 57.00 57.05 56.70 57.10 271,153 15,448,091 56.972 33.49 33.49 33.52 33.32 33.55 461,454 33.477 0.00%
2015-05-20 0 57.00 57.00 57.05 56.70 57.30 499,238 28,396,115 56.879 33.49 33.49 33.52 33.32 33.67 849,614 33.422 -0.18%
2015-05-19 0 57.10 57.00 57.10 56.95 57.80 292,700 16,743,110 57.202 33.55 33.49 33.55 33.46 33.96 498,123 33.612 -0.52%
2015-05-18 0 57.40 57.05 57.40 56.80 57.80 302,800 17,272,887 57.044 33.73 33.52 33.73 33.38 33.96 515,312 33.519 0.79%
2015-05-15 0 56.95 56.95 57.05 56.75 57.75 337,500 19,230,707 56.980 33.46 33.46 33.52 33.35 33.93 574,365 33.482 -0.09%
2015-05-14 0 57.00 56.95 57.10 57.00 58.20 274,082 15,686,822 57.234 33.49 33.46 33.55 33.49 34.20 466,439 33.631 -1.55%
2015-05-13 0 57.90 57.85 57.90 56.65 58.50 375,751 21,573,926 57.416 34.02 33.99 34.02 33.29 34.37 639,461 33.738 2.21%
2015-05-12 0 56.65 56.65 56.70 56.40 57.40 1,413,100 79,953,650 56.580 33.29 33.29 33.32 33.14 33.73 2,404,845 33.247 -0.79%
2015-05-11 0 57.10 57.10 57.15 57.00 57.80 403,860 23,099,150 57.196 33.55 33.55 33.58 33.49 33.96 687,298 33.609 -0.26%
2015-05-08 0 57.25 57.20 57.25 56.00 57.25 281,900 16,077,730 57.034 33.64 33.61 33.64 32.91 33.64 479,744 33.513 2.32%
2015-05-07 0 55.95 55.95 56.00 55.50 57.10 918,800 51,808,073 56.387 32.88 32.88 32.91 32.61 33.55 1,563,634 33.133 -1.15%
2015-05-06 0 56.60 56.60 56.80 56.45 57.25 881,500 50,043,667 56.771 33.26 33.26 33.38 33.17 33.64 1,500,156 33.359 -0.44%
2015-05-05 0 56.85 56.90 57.00 56.40 58.30 805,200 46,000,442 57.129 33.41 33.43 33.49 33.14 34.26 1,370,307 33.569 -0.79%
2015-05-04 0 57.30 57.25 57.30 55.20 59.30 2,309,700 131,702,635 57.022 33.67 33.64 33.67 32.44 34.84 3,930,699 33.506 -1.88%
2015-04-30 0 58.40 58.50 58.60 53.50 60.30 18,648,960 1,065,408,695 57.130 34.32 34.37 34.43 31.44 35.43 31,737,219 33.570

Webb-site Database - Powered By Linux Group

Back to top