BOC AVIATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02588  2016-06-01    
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
2026-06-29 0 80.75 80.65 80.75 79.20 82.30 766,750 62,201,982 81.124 80.75 80.65 80.75 79.20 82.30 766,750 81.124 0.62%
2026-06-26 0 80.25 80.20 80.25 77.80 81.00 1,947,725 155,365,071 79.768 80.25 80.20 80.25 77.80 81.00 1,947,725 79.767 0.50%
2026-06-25 0 79.85 79.85 79.90 77.50 81.15 1,588,451 127,051,006 79.984 79.85 79.85 79.90 77.50 81.15 1,588,451 79.984 2.63%
2026-06-24 0 77.80 77.80 77.85 77.10 78.75 919,320 71,562,312 77.843 77.80 77.80 77.85 77.10 78.75 919,320 77.843 -0.58%
2026-06-23 0 78.25 78.00 78.25 77.00 79.40 1,079,894 84,330,891 78.092 78.25 78.00 78.25 77.00 79.40 1,079,894 78.092 0.90%
2026-06-22 0 77.55 77.30 77.55 74.50 78.40 1,118,224 85,774,545 76.706 77.55 77.30 77.55 74.50 78.40 1,118,224 76.706 0.19%
2026-06-18 0 77.40 77.40 77.45 77.00 78.90 800,690 62,093,426 77.550 77.40 77.40 77.45 77.00 78.90 800,690 77.550 -1.65%
2026-06-17 0 78.70 78.65 78.70 77.80 79.45 889,074 69,900,772 78.622 78.70 78.65 78.70 77.80 79.45 889,074 78.622 0.38%
2026-06-16 0 78.40 78.35 78.40 77.85 79.25 620,105 48,608,955 78.388 78.40 78.35 78.40 77.85 79.25 620,105 78.388 -0.76%
2026-06-15 0 79.00 79.00 79.05 77.00 79.80 1,091,946 85,971,456 78.732 79.00 79.00 79.05 77.00 79.80 1,091,946 78.732 2.53%
2026-06-12 0 77.05 76.10 77.05 73.50 77.30 1,211,588 92,478,966 76.329 77.05 76.10 77.05 73.50 77.30 1,211,588 76.329 4.83%
2026-06-11 0 73.50 73.50 73.60 72.45 74.05 817,796 60,059,833 73.441 73.50 73.50 73.60 72.45 74.05 817,796 73.441 0.07%
2026-06-10 0 73.45 73.45 73.50 71.00 73.70 751,118 54,516,214 72.580 73.45 73.45 73.50 71.00 73.70 751,118 72.580 1.87%
2026-06-09 0 72.10 72.05 72.10 71.70 74.10 1,934,092 139,488,907 72.121 72.10 72.05 72.10 71.70 74.10 1,934,092 72.121 -1.44%
2026-06-08 0 73.15 73.10 73.15 71.90 73.75 1,843,056 133,967,258 72.688 73.15 73.10 73.15 71.90 73.75 1,843,056 72.688 0.34%
2026-06-05 0 72.90 72.90 72.95 72.10 73.90 1,446,408 105,835,956 73.172 72.90 72.90 72.95 72.10 73.90 1,446,408 73.172 -0.34%
2026-06-04 0 73.15 73.10 73.15 72.70 74.30 528,737 38,761,616 73.310 73.15 73.10 73.15 72.70 74.30 528,737 73.310 -0.48%
2026-06-03 0 75.90 75.90 76.15 75.60 77.40 1,024,856 78,036,932 76.144 73.50 73.50 73.74 73.21 74.95 1,058,296 73.738 -1.81%
2026-06-02 0 77.30 77.25 77.30 76.60 78.00 892,153 68,897,226 77.226 74.86 74.81 74.86 74.18 75.54 921,263 74.786 -0.13%
2026-06-01 0 77.40 77.40 77.60 76.00 78.35 1,474,283 113,319,684 76.864 74.95 74.95 75.15 73.60 75.87 1,522,388 74.435 1.18%
2026-05-29 0 76.50 76.50 77.00 76.50 78.45 2,929,239 224,769,770 76.733 74.08 74.08 74.57 74.08 75.97 3,024,818 74.309 0.07%
2026-05-28 0 76.45 76.45 76.50 76.20 78.90 866,337 66,574,728 76.846 74.03 74.03 74.08 73.79 76.41 894,605 74.418 -2.36%
2026-05-27 0 78.30 78.25 78.30 77.50 78.75 916,887 71,548,946 78.035 75.83 75.78 75.83 75.05 76.26 946,804 75.569 -0.70%
2026-05-26 0 78.85 78.80 78.85 77.05 79.50 782,150 61,580,157 78.732 76.36 76.31 76.36 74.62 76.99 807,671 76.244 1.74%
2026-05-22 0 77.50 77.45 77.50 77.00 78.95 1,028,437 80,073,739 77.860 75.05 75.00 75.05 74.57 76.46 1,061,994 75.399 0.39%
2026-05-21 0 77.20 77.20 77.40 77.05 79.80 742,588 58,298,876 78.508 74.76 74.76 74.95 74.62 77.28 766,818 76.027 0.26%
2026-05-20 0 77.00 76.95 77.00 76.35 78.20 912,547 70,468,006 77.221 74.57 74.52 74.57 73.94 75.73 942,323 74.781 -1.22%
2026-05-19 0 77.95 77.90 77.95 76.00 78.80 579,574 45,254,079 78.082 75.49 75.44 75.49 73.60 76.31 598,485 75.614 1.30%
2026-05-18 0 76.95 76.85 76.95 76.10 77.25 927,025 71,088,070 76.684 74.52 74.42 74.52 73.70 74.81 957,273 74.261 -0.90%
2026-05-15 0 77.65 77.60 77.70 76.95 78.90 751,935 58,476,161 77.768 75.20 75.15 75.24 74.52 76.41 776,470 75.310 -1.08%
2026-05-14 0 78.50 78.35 78.50 77.65 79.20 674,946 52,940,496 78.437 76.02 75.87 76.02 75.20 76.70 696,969 75.958 0.32%
2026-05-13 0 78.25 78.25 78.45 77.75 79.45 754,742 59,115,473 78.325 75.78 75.78 75.97 75.29 76.94 779,369 75.850 -0.95%
2026-05-12 0 79.00 78.90 79.00 78.20 80.80 1,276,525 101,104,152 79.203 76.50 76.41 76.50 75.73 78.25 1,318,177 76.700 -2.17%
2026-05-11 0 80.75 80.75 81.15 80.35 82.00 407,315 33,091,120 81.242 78.20 78.20 78.59 77.81 79.41 420,605 78.675 -1.46%
2026-05-08 0 81.95 81.80 82.10 81.00 82.60 359,756 29,483,369 81.954 79.36 79.22 79.51 78.44 79.99 371,495 79.364 -0.91%
2026-05-07 0 82.70 82.65 82.70 81.50 83.20 429,450 35,476,758 82.610 80.09 80.04 80.09 78.92 80.57 443,463 79.999 2.92%
2026-05-06 0 80.35 80.30 80.35 79.20 80.35 511,193 40,783,418 79.781 77.81 77.76 77.81 76.70 77.81 527,873 77.260 -0.12%
2026-05-05 0 80.45 80.45 80.50 79.25 81.30 229,814 18,352,573 79.858 77.91 77.91 77.96 76.75 78.73 237,313 77.335 -0.25%
2026-05-04 0 80.65 80.60 80.65 79.70 81.50 254,737 20,472,643 80.368 78.10 78.05 78.10 77.18 78.92 263,049 77.828 1.07%
2026-04-30 0 79.80 79.80 80.05 79.00 81.00 440,490 35,146,888 79.790 77.28 77.28 77.52 76.50 78.44 454,863 77.269 -1.85%
2026-04-29 0 81.30 81.25 81.30 80.00 81.95 509,378 41,311,401 81.102 78.73 78.68 78.73 77.47 79.36 525,999 78.539 0.74%
2026-04-28 0 80.70 80.70 80.80 80.40 81.75 453,534 36,706,336 80.934 78.15 78.15 78.25 77.86 79.17 468,332 78.377 -0.74%
2026-04-27 0 81.30 81.30 81.40 80.15 82.30 437,800 35,614,346 81.348 78.73 78.73 78.83 77.62 79.70 452,085 78.778 -0.55%
2026-04-24 0 81.75 81.75 81.80 81.00 82.80 283,306 23,135,878 81.664 79.17 79.17 79.22 78.44 80.18 292,550 79.083 -0.97%
2026-04-23 0 82.55 82.50 82.55 81.75 83.40 584,726 48,181,524 82.400 79.94 79.89 79.94 79.17 80.76 603,805 79.796 -0.36%
2026-04-22 0 82.85 82.85 82.95 82.45 84.40 599,900 49,846,015 83.091 80.23 80.23 80.33 79.84 81.73 619,474 80.465 -0.72%
2026-04-21 0 83.45 83.30 83.45 82.95 84.50 347,233 28,956,862 83.393 80.81 80.67 80.81 80.33 81.83 358,563 80.758 1.15%
2026-04-20 0 82.50 82.25 82.50 81.20 84.40 463,577 38,131,002 82.254 79.89 79.65 79.89 78.63 81.73 478,703 79.655 0.49%
2026-04-17 0 82.10 82.10 82.20 81.55 83.70 351,944 28,946,456 82.247 79.51 79.51 79.60 78.97 81.06 363,428 79.648 -1.91%
2026-04-16 0 83.70 83.50 83.70 83.00 85.45 638,296 53,450,710 83.740 81.06 80.86 81.06 80.38 82.75 659,123 81.094 -0.89%
2026-04-15 0 84.45 84.40 84.45 83.10 85.45 1,440,057 121,350,740 84.268 81.78 81.73 81.78 80.47 82.75 1,487,045 81.605 1.75%
2026-04-14 0 83.00 82.90 83.00 82.25 84.40 590,400 49,045,782 83.072 80.38 80.28 80.38 79.65 81.73 609,664 80.447 0.91%
2026-04-13 0 82.25 82.00 82.25 81.05 82.40 262,698 21,553,362 82.046 79.65 79.41 79.65 78.49 79.80 271,270 79.454 -1.26%
2026-04-10 0 83.30 83.00 83.30 82.00 84.65 797,232 66,638,051 83.587 80.67 80.38 80.67 79.41 81.98 823,245 80.946 1.09%
2026-04-09 0 82.40 82.05 82.40 80.15 83.10 735,142 60,531,459 82.340 79.80 79.46 79.80 77.62 80.47 759,129 79.738 -0.84%
2026-04-08 0 83.10 82.90 83.10 80.65 83.30 780,141 64,145,136 82.223 80.47 80.28 80.47 78.10 80.67 805,596 79.624 5.86%
2026-04-02 0 78.50 78.50 78.65 77.90 79.80 585,598 46,049,497 78.637 76.02 76.02 76.16 75.44 77.28 604,706 76.152 -0.88%
2026-04-01 0 79.20 78.80 79.20 78.25 79.75 460,120 36,337,044 78.973 76.70 76.31 76.70 75.78 77.23 475,133 76.478 2.52%
2026-03-31 0 77.25 77.15 77.25 75.90 78.15 363,984 28,074,304 77.131 74.81 74.71 74.81 73.50 75.68 375,860 74.693 -0.58%
2026-03-30 0 77.70 77.70 77.75 76.05 79.20 924,399 71,501,855 77.350 75.24 75.24 75.29 73.65 76.70 954,561 74.905 -1.89%
2026-03-27 0 79.20 79.05 79.20 76.65 79.40 760,383 59,773,810 78.610 76.70 76.55 76.70 74.23 76.89 785,194 76.126 0.70%
2026-03-26 0 78.65 77.95 78.65 77.75 79.90 1,391,072 109,399,529 78.644 76.16 75.49 76.16 75.29 77.38 1,436,462 76.159 -0.25%
2026-03-25 0 78.85 78.80 78.85 77.05 79.70 1,081,379 85,126,535 78.720 76.36 76.31 76.36 74.62 77.18 1,116,664 76.233 2.74%
2026-03-24 0 76.75 76.70 76.75 74.25 77.50 521,138 39,714,656 76.208 74.32 74.28 74.32 71.90 75.05 538,142 73.800 2.68%
2026-03-23 0 74.75 74.75 75.00 74.05 75.90 1,037,868 78,529,477 75.664 72.39 72.39 72.63 71.71 73.50 1,071,733 73.273 -2.80%
2026-03-20 0 76.90 76.90 77.30 76.45 79.90 1,648,664 127,359,858 77.250 74.47 74.47 74.86 74.03 77.38 1,702,459 74.809 0.26%
2026-03-19 0 76.70 76.05 76.70 75.50 77.70 376,753 28,806,446 76.460 74.28 73.65 74.28 73.11 75.24 389,046 74.044 -2.23%
2026-03-18 0 78.45 78.00 78.45 77.35 79.05 492,202 38,338,585 77.892 75.97 75.54 75.97 74.91 76.55 508,262 75.431 0.64%
2026-03-17 0 77.95 77.85 77.95 76.15 78.90 701,240 54,825,139 78.183 75.49 75.39 75.49 73.74 76.41 724,121 75.713 2.30%
2026-03-16 0 76.20 76.05 76.20 75.00 76.40 855,561 64,667,907 75.585 73.79 73.65 73.79 72.63 73.99 883,477 73.197 -0.97%
2026-03-13 0 76.95 76.70 76.95 76.70 79.30 835,450 64,748,357 77.501 74.52 74.28 74.52 74.28 76.79 862,710 75.052 -2.66%
2026-03-12 0 79.05 78.80 79.05 78.00 81.90 877,783 69,433,795 79.101 76.55 76.31 76.55 75.54 79.31 906,424 76.602 -2.41%
2026-03-11 0 81.00 80.95 81.00 80.40 83.65 715,365 58,120,691 81.246 78.44 78.39 78.44 77.86 81.01 738,707 78.679 -0.37%
2026-03-10 0 81.30 81.30 81.45 79.55 82.15 914,022 74,273,455 81.260 78.73 78.73 78.88 77.04 79.55 943,846 78.692 3.24%
2026-03-09 0 78.75 78.75 78.85 76.80 81.90 2,059,765 160,500,407 77.922 76.26 76.26 76.36 74.37 79.31 2,126,973 75.460 -3.85%
2026-03-06 0 81.90 81.85 81.90 79.50 82.10 1,530,507 124,520,382 81.359 79.31 79.26 79.31 76.99 79.51 1,580,446 78.788 1.11%
2026-03-05 0 81.00 80.95 81.00 80.75 82.45 828,578 67,364,452 81.301 78.44 78.39 78.44 78.20 79.84 855,614 78.732 0.43%
2026-03-04 0 80.65 80.55 80.65 80.10 83.10 1,244,637 100,661,357 80.876 78.10 78.00 78.10 77.57 80.47 1,285,248 78.321 -3.01%
2026-03-03 0 83.15 83.10 83.15 81.65 84.85 942,199 78,438,787 83.251 80.52 80.47 80.52 79.07 82.17 972,942 80.620 0.79%
2026-03-02 0 82.50 82.40 82.50 81.50 87.00 1,962,525 163,156,699 83.136 79.89 79.80 79.89 78.92 84.25 2,026,561 80.509 -5.28%
2026-02-27 0 87.10 87.05 87.10 85.80 87.95 1,293,247 112,499,069 86.990 84.35 84.30 84.35 83.09 85.17 1,335,445 84.241 -1.02%
2026-02-26 0 88.00 87.95 88.00 86.95 89.05 578,233 50,989,435 88.182 85.22 85.17 85.22 84.20 86.24 597,100 85.395 0.00%
2026-02-25 0 88.00 88.00 88.05 87.70 90.90 646,428 57,174,045 88.446 85.22 85.22 85.27 84.93 88.03 667,520 85.651 -4.30%
2026-02-24 0 91.95 91.80 91.95 87.25 91.95 746,980 67,111,032 89.843 89.04 88.90 89.04 84.49 89.04 771,353 87.004 3.78%
2026-02-23 0 88.60 88.60 88.65 87.85 90.00 786,075 69,470,116 88.376 85.80 85.80 85.85 85.07 87.16 811,724 85.583 0.28%
2026-02-20 0 88.35 88.35 88.55 86.90 90.50 458,542 40,599,143 88.540 85.56 85.56 85.75 84.15 87.64 473,504 85.742 0.11%
2026-02-16 0 88.25 88.10 88.25 86.85 89.95 233,724 20,535,133 87.861 85.46 85.32 85.46 84.11 87.11 241,350 85.084 -0.06%
2026-02-13 0 88.30 88.10 88.30 87.00 88.60 431,284 37,916,827 87.916 85.51 85.32 85.51 84.25 85.80 445,356 85.138 -0.34%
2026-02-12 0 88.60 88.55 88.60 87.70 89.35 581,175 51,373,036 88.395 85.80 85.75 85.80 84.93 86.53 600,138 85.602 -0.11%
2026-02-11 0 88.70 88.65 88.70 85.55 88.70 1,070,790 94,192,011 87.965 85.90 85.85 85.90 82.85 85.90 1,105,729 85.185 1.26%
2026-02-10 0 87.60 87.55 87.60 86.00 87.85 611,142 53,259,069 87.147 84.83 84.78 84.83 83.28 85.07 631,083 84.393 0.00%
2026-02-09 0 87.60 87.00 87.60 85.10 87.85 970,334 84,728,587 87.319 84.83 84.25 84.83 82.41 85.07 1,001,995 84.560 2.94%
2026-02-06 0 85.10 84.90 85.10 83.30 86.75 1,429,247 121,577,309 85.064 82.41 82.22 82.41 80.67 84.01 1,475,882 82.376 1.07%
2026-02-05 0 84.20 83.75 84.20 81.90 84.20 951,254 79,345,366 83.411 81.54 81.10 81.54 79.31 81.54 982,293 80.776 1.63%
2026-02-04 0 82.85 82.75 82.85 82.00 83.50 894,866 73,830,793 82.505 80.23 80.14 80.23 79.41 80.86 924,065 79.898 0.79%
2026-02-03 0 82.20 82.05 82.20 79.70 82.75 630,425 51,682,164 81.980 79.60 79.46 79.60 77.18 80.14 650,995 79.389 3.27%
2026-02-02 0 79.60 79.55 79.60 78.45 82.75 598,576 47,585,772 79.498 77.08 77.04 77.08 75.97 80.14 618,107 76.986 -1.85%
2026-01-30 0 81.10 81.00 81.10 80.40 83.00 475,292 38,513,028 81.030 78.54 78.44 78.54 77.86 80.38 490,800 78.470 -0.67%
2026-01-29 0 81.65 81.60 81.65 81.00 83.35 619,125 50,578,649 81.694 79.07 79.02 79.07 78.44 80.72 639,327 79.112 -1.27%
2026-01-28 0 82.70 82.70 82.75 81.40 83.00 537,515 44,226,319 82.279 80.09 80.09 80.14 78.83 80.38 555,054 79.679 0.55%
2026-01-27 0 82.25 82.20 82.25 79.35 82.25 494,296 40,452,395 81.838 79.65 79.60 79.65 76.84 79.65 510,424 79.252 1.23%
2026-01-26 0 81.25 81.15 81.25 80.45 83.00 345,786 28,104,939 81.278 78.68 78.59 78.68 77.91 80.38 357,069 78.710 -0.91%
2026-01-23 0 82.00 81.95 82.00 81.40 83.15 619,362 50,761,551 81.958 79.41 79.36 79.41 78.83 80.52 639,571 79.368 -1.20%
2026-01-22 0 83.00 82.95 83.00 82.40 84.50 1,076,372 89,804,671 83.433 80.38 80.33 80.38 79.80 81.83 1,111,493 80.796 0.00%
2026-01-21 0 83.00 82.90 83.00 82.00 83.35 725,042 60,144,837 82.954 80.38 80.28 80.38 79.41 80.72 748,700 80.332 -0.42%
2026-01-20 0 83.35 83.20 83.35 79.10 83.85 779,532 64,753,322 83.067 80.72 80.57 80.72 76.60 81.20 804,967 80.442 2.27%
2026-01-19 0 81.50 81.40 81.50 81.00 82.20 270,602 22,059,807 81.521 78.92 78.83 78.92 78.44 79.60 279,432 78.945 -0.97%
2026-01-16 0 82.30 82.00 82.30 81.60 82.50 597,560 49,085,144 82.143 79.70 79.41 79.70 79.02 79.89 617,058 79.547 0.67%
2026-01-15 0 81.75 81.45 81.75 80.90 82.20 346,837 28,320,895 81.655 79.17 78.88 79.17 78.34 79.60 358,154 79.075 0.62%
2026-01-14 0 81.25 81.15 81.25 80.45 82.05 1,126,276 91,697,415 81.417 78.68 78.59 78.68 77.91 79.46 1,163,025 78.844 0.56%
2026-01-13 0 80.80 80.65 80.80 78.40 81.00 1,225,295 98,383,508 80.294 78.25 78.10 78.25 75.92 78.44 1,265,275 77.757 2.21%
2026-01-09 0 79.05 79.05 79.10 78.30 79.70 964,796 76,198,730 78.979 76.55 76.55 76.60 75.83 77.18 996,276 76.484 -0.38%
2026-01-08 0 79.35 79.35 79.45 77.10 79.95 1,219,374 96,696,603 79.300 76.84 76.84 76.94 74.66 77.42 1,259,161 76.794 1.86%
2026-01-07 0 77.90 77.85 77.90 77.30 78.30 662,710 51,525,120 77.749 75.44 75.39 75.44 74.86 75.83 684,334 75.292 -0.70%
2026-01-06 0 78.45 78.45 78.50 75.20 78.85 1,470,023 114,396,155 77.819 75.97 75.97 76.02 72.82 76.36 1,517,989 75.360 4.25%
2026-01-05 0 75.25 75.05 75.25 73.00 75.50 626,030 46,738,530 74.659 72.87 72.68 72.87 70.69 73.11 646,457 72.300 3.37%
2025-12-31 0 72.80 72.80 72.90 72.40 74.00 209,100 15,269,053 73.023 70.50 70.50 70.60 70.11 71.66 215,923 70.715 -0.68%
2025-12-30 0 73.30 73.25 73.30 72.45 74.05 433,405 31,814,519 73.406 70.98 70.94 70.98 70.16 71.71 447,547 71.086 1.17%
2025-12-29 0 72.45 72.40 72.45 71.65 74.25 425,600 30,841,599 72.466 70.16 70.11 70.16 69.39 71.90 439,487 70.176 -0.41%
2025-12-24 0 72.75 72.75 73.15 72.75 74.20 96,199 7,034,198 73.121 70.45 70.45 70.84 70.45 71.86 99,338 70.811 -1.56%
2025-12-23 0 73.90 73.85 73.90 73.20 74.30 671,771 49,578,818 73.803 71.56 71.52 71.56 70.89 71.95 693,690 71.471 0.48%
2025-12-22 0 73.55 73.35 73.55 72.30 73.65 499,234 36,534,240 73.181 71.23 71.03 71.23 70.02 71.32 515,524 70.868 0.75%
2025-12-19 0 73.00 73.00 73.05 72.20 73.10 735,306 53,571,423 72.856 70.69 70.69 70.74 69.92 70.79 759,298 70.554 0.76%
2025-12-18 0 72.45 72.45 72.50 71.95 73.75 887,301 64,401,069 72.581 70.16 70.16 70.21 69.68 71.42 916,253 70.287 -2.09%
2025-12-17 0 74.00 73.95 74.00 72.25 74.25 1,114,200 81,994,943 73.591 71.66 71.61 71.66 69.97 71.90 1,150,555 71.266 1.51%
2025-12-16 0 72.90 72.85 72.90 72.30 74.25 556,290 40,656,705 73.086 70.60 70.55 70.60 70.02 71.90 574,441 70.776 -1.49%
2025-12-15 0 74.00 73.90 74.00 73.00 74.30 561,396 41,468,153 73.866 71.66 71.56 71.66 70.69 71.95 579,714 71.532 0.14%
2025-12-12 0 73.90 73.90 73.95 72.50 74.40 866,320 63,952,710 73.821 71.56 71.56 71.61 70.21 72.05 894,587 71.489 1.03%
2025-12-11 0 73.15 73.05 73.15 72.50 73.75 666,054 48,578,981 72.936 70.84 70.74 70.84 70.21 71.42 687,787 70.631 0.48%
2025-12-10 0 72.80 72.65 72.80 72.10 74.00 586,836 42,672,279 72.716 70.50 70.35 70.50 69.82 71.66 605,984 70.418 -1.36%
2025-12-09 0 73.80 73.70 73.80 72.90 74.05 1,051,000 77,337,740 73.585 71.47 71.37 71.47 70.60 71.71 1,085,293 71.260 0.34%
2025-12-08 0 73.55 73.45 73.55 73.00 74.50 794,026 58,327,181 73.458 71.23 71.13 71.23 70.69 72.15 819,934 71.136 1.10%
2025-12-05 0 72.75 72.75 73.00 72.50 74.00 836,162 61,001,447 72.954 70.45 70.45 70.69 70.21 71.66 863,445 70.649 -1.69%
2025-12-04 0 74.00 73.80 74.00 73.00 74.15 564,256 41,630,686 73.780 71.66 71.47 71.66 70.69 71.81 582,667 71.448 0.89%
2025-12-03 0 73.35 73.20 73.35 72.00 74.15 1,295,194 94,740,464 73.148 71.03 70.89 71.03 69.72 71.81 1,337,455 70.836 -1.08%
2025-12-02 0 74.15 74.10 74.15 71.10 74.40 954,957 70,416,638 73.738 71.81 71.76 71.81 68.85 72.05 986,116 71.408 3.13%
2025-12-01 0 71.90 71.85 71.90 71.20 72.00 232,399 16,668,951 71.726 69.63 69.58 69.63 68.95 69.72 239,982 69.459 1.48%
2025-11-28 0 70.85 70.80 70.85 70.20 71.15 344,780 24,397,029 70.761 68.61 68.56 68.61 67.98 68.90 356,030 68.525 -0.42%
2025-11-27 0 71.15 71.05 71.15 70.50 71.50 445,229 31,639,331 71.063 68.90 68.80 68.90 68.27 69.24 459,756 68.818 -0.63%
2025-11-26 0 71.60 71.50 71.60 70.40 71.70 770,529 54,919,324 71.275 69.34 69.24 69.34 68.18 69.43 795,671 69.023 2.29%
2025-11-25 0 70.00 69.75 70.00 69.30 71.45 713,521 50,129,423 70.256 67.79 67.55 67.79 67.11 69.19 736,803 68.036 -0.99%
2025-11-24 0 70.70 70.20 70.70 68.75 70.85 1,747,055 122,614,762 70.184 68.47 67.98 68.47 66.58 68.61 1,804,060 67.966 2.69%
2025-11-21 0 68.85 68.70 68.85 68.05 69.20 550,585 37,918,492 68.870 66.67 66.53 66.67 65.90 67.01 568,550 66.693 -0.65%
2025-11-20 0 69.30 69.25 69.30 67.85 70.80 814,639 55,989,138 68.729 67.11 67.06 67.11 65.71 68.56 841,220 66.557 -2.12%
2025-11-19 0 70.80 70.65 70.80 70.35 72.40 950,669 67,310,229 70.803 68.56 68.42 68.56 68.13 70.11 981,689 68.566 -0.49%
2025-11-18 0 71.15 71.00 71.15 70.45 71.90 770,772 54,877,961 71.199 68.90 68.76 68.90 68.22 69.63 795,922 68.949 -0.77%
2025-11-17 0 71.70 71.20 71.70 70.50 72.35 1,041,900 74,493,299 71.498 69.43 68.95 69.43 68.27 70.06 1,075,896 69.238 1.13%
2025-11-14 0 70.90 70.70 70.90 70.60 71.80 484,000 34,381,262 71.036 68.66 68.47 68.66 68.37 69.53 499,793 68.791 -0.49%
2025-11-13 0 71.25 71.25 71.40 70.60 73.60 817,295 58,378,778 71.429 69.00 69.00 69.14 68.37 71.27 843,963 69.172 -2.06%
2025-11-12 0 72.75 72.60 72.75 72.00 73.50 914,224 66,520,985 72.762 70.45 70.31 70.45 69.72 71.18 944,054 70.463 0.28%
2025-11-11 0 72.55 72.55 72.60 71.40 72.90 966,237 69,904,147 72.347 70.26 70.26 70.31 69.14 70.60 997,765 70.061 0.48%
2025-11-10 0 72.20 72.10 72.20 69.25 72.60 1,463,257 104,875,160 71.672 69.92 69.82 69.92 67.06 70.31 1,511,002 69.408 3.07%
2025-11-07 0 70.05 70.00 70.05 68.20 70.35 1,753,032 121,146,175 69.107 67.84 67.79 67.84 66.05 68.13 1,810,232 66.923 1.30%
2025-11-06 0 69.15 69.10 69.15 68.15 69.20 1,353,315 93,061,079 68.765 66.96 66.92 66.96 66.00 67.01 1,397,473 66.592 -0.07%
2025-11-05 0 69.20 69.15 69.20 67.90 69.50 564,591 38,920,075 68.935 67.01 66.96 67.01 65.75 67.30 583,013 66.757 0.22%
2025-11-04 0 69.05 69.00 69.05 68.40 69.20 657,586 45,282,075 68.861 66.87 66.82 66.87 66.24 67.01 679,042 66.685 0.80%
2025-11-03 0 68.50 68.50 68.55 67.30 69.00 1,301,538 88,576,759 68.056 66.34 66.34 66.38 65.17 66.82 1,344,006 65.905 0.59%
2025-10-31 0 68.10 68.10 68.15 67.80 69.15 795,400 54,330,398 68.306 65.95 65.95 66.00 65.66 66.96 821,353 66.147 -0.37%
2025-10-30 0 68.35 68.30 68.35 67.70 69.25 988,049 67,541,653 68.359 66.19 66.14 66.19 65.56 67.06 1,020,288 66.199 -0.73%
2025-10-28 0 68.85 68.85 68.90 68.30 70.55 625,515 43,110,392 68.920 66.67 66.67 66.72 66.14 68.32 645,925 66.742 -1.99%
2025-10-27 0 70.25 70.20 70.25 69.75 70.45 829,520 58,194,182 70.154 68.03 67.98 68.03 67.55 68.22 856,587 67.937 0.36%
2025-10-24 0 70.00 69.85 70.00 68.95 70.30 452,706 31,621,934 69.851 67.79 67.64 67.79 66.77 68.08 467,477 67.644 0.65%
2025-10-23 0 69.55 69.30 69.55 68.25 69.75 427,158 29,545,271 69.167 67.35 67.11 67.35 66.09 67.55 441,096 66.982 0.51%
2025-10-22 0 69.20 69.15 69.20 68.95 71.00 371,544 25,817,401 69.487 67.01 66.96 67.01 66.77 68.76 383,667 67.291 0.36%
2025-10-21 0 68.95 68.90 68.95 68.60 71.50 659,340 45,758,214 69.400 66.77 66.72 66.77 66.43 69.24 680,854 67.207 -2.27%
2025-10-20 0 70.55 70.35 70.55 68.15 71.00 1,435,626 99,858,785 69.558 68.32 68.13 68.32 66.00 68.76 1,482,469 67.360 3.67%
2025-10-17 0 68.05 68.00 68.05 67.85 69.40 511,578 34,888,085 68.197 65.90 65.85 65.90 65.71 67.21 528,270 66.042 -1.95%
2025-10-16 0 69.40 69.35 69.40 68.70 70.15 537,871 37,275,009 69.301 67.21 67.16 67.21 66.53 67.93 555,421 67.111 -0.22%
2025-10-15 0 69.55 69.55 69.60 68.45 70.45 429,883 29,864,410 69.471 67.35 67.35 67.40 66.29 68.22 443,910 67.276 0.80%
2025-10-14 0 69.00 69.00 69.05 68.60 70.15 599,080 41,483,656 69.246 66.82 66.82 66.87 66.43 67.93 618,627 67.058 -0.58%
2025-10-13 0 69.40 69.35 69.40 67.70 70.20 627,561 43,083,718 68.653 67.21 67.16 67.21 65.56 67.98 648,038 66.483 -0.79%
2025-10-10 0 69.95 69.95 70.00 69.60 71.50 908,507 63,832,541 70.261 67.74 67.74 67.79 67.40 69.24 938,151 68.041 -1.48%
2025-10-09 0 71.00 71.00 71.05 69.90 71.30 723,225 51,237,154 70.845 68.76 68.76 68.80 67.69 69.05 746,823 68.607 1.57%
2025-10-08 0 69.90 69.90 69.95 68.85 70.35 228,641 15,913,530 69.601 67.69 67.69 67.74 66.67 68.13 236,101 67.401 0.22%
2025-10-06 0 69.75 69.70 69.75 69.35 69.85 201,852 14,059,486 69.652 67.55 67.50 67.55 67.16 67.64 208,438 67.452 -0.43%
2025-10-03 0 70.05 69.95 70.05 69.60 71.50 119,465 8,364,750 70.018 67.84 67.74 67.84 67.40 69.24 123,363 67.806 -1.34%
2025-10-02 0 71.00 71.00 71.05 69.30 71.05 378,320 26,718,433 70.624 68.76 68.76 68.80 67.11 68.80 390,664 68.392 2.01%
2025-09-30 0 69.60 69.45 69.60 68.50 69.90 864,136 59,939,489 69.364 67.40 67.26 67.40 66.34 67.69 892,332 67.172 1.61%
2025-09-29 0 68.50 68.45 68.50 67.30 69.30 1,780,519 121,106,737 68.018 66.34 66.29 66.34 65.17 67.11 1,838,616 65.868 -0.72%
2025-09-26 0 69.00 68.95 69.00 68.60 69.50 555,385 38,305,646 68.971 66.82 66.77 66.82 66.43 67.30 573,507 66.792 -0.07%
2025-09-25 0 69.05 69.05 69.15 69.05 70.95 787,990 54,753,958 69.486 66.87 66.87 66.96 66.87 68.71 813,701 67.290 -1.22%
2025-09-24 0 69.90 69.85 69.90 69.30 70.25 805,000 56,195,205 69.808 67.69 67.64 67.69 67.11 68.03 831,266 67.602 -0.14%
2025-09-23 0 70.00 69.90 70.00 69.65 70.75 458,508 32,153,268 70.126 67.79 67.69 67.79 67.45 68.51 473,469 67.910 -0.28%
2025-09-22 0 70.20 70.15 70.20 69.90 71.10 587,746 41,336,140 70.330 67.98 67.93 67.98 67.69 68.85 606,924 68.108 0.28%
2025-09-19 0 71.15 70.90 71.15 69.95 71.50 1,049,338 74,226,665 70.737 67.79 67.55 67.79 66.65 68.12 1,101,352 67.396 1.50%
2025-09-18 0 70.10 70.05 70.10 70.10 72.25 890,883 62,922,955 70.630 66.79 66.74 66.79 66.79 68.84 935,043 67.294 -2.09%
2025-09-17 0 71.60 71.55 71.60 71.20 72.35 598,786 42,854,042 71.568 68.22 68.17 68.22 67.84 68.93 628,467 68.188 -0.56%
2025-09-16 0 72.00 71.80 72.00 71.25 72.40 809,400 58,291,420 72.018 68.60 68.41 68.60 67.89 68.98 849,521 68.617 0.91%
2025-09-15 0 71.35 71.30 71.35 71.00 72.50 271,862 19,452,823 71.554 67.98 67.93 67.98 67.65 69.08 285,338 68.175 -0.63%
2025-09-12 0 71.80 71.75 71.80 71.05 72.80 412,792 29,608,961 71.729 68.41 68.36 68.41 67.69 69.36 433,253 68.341 0.49%
2025-09-11 0 71.45 71.40 71.45 70.30 71.90 727,951 51,908,544 71.308 68.08 68.03 68.08 66.98 68.50 764,034 67.940 0.07%
2025-09-10 0 71.40 71.20 71.40 70.25 71.60 454,036 32,332,371 71.211 68.03 67.84 68.03 66.93 68.22 476,542 67.848 0.71%
2025-09-09 0 70.90 70.70 70.90 70.00 71.80 767,030 54,440,935 70.976 67.55 67.36 67.55 66.69 68.41 805,050 67.624 -0.21%
2025-09-08 0 71.05 70.85 71.05 69.00 71.20 815,767 57,748,953 70.791 67.69 67.50 67.69 65.74 67.84 856,203 67.448 1.50%
2025-09-05 0 70.00 70.00 70.05 68.95 70.60 861,462 60,284,943 69.980 66.69 66.69 66.74 65.69 67.27 904,163 66.675 1.38%
2025-09-04 0 69.05 69.00 69.05 68.70 70.80 907,493 63,001,356 69.424 65.79 65.74 65.79 65.46 67.46 952,476 66.145 -0.58%
2025-09-03 0 69.45 69.40 69.45 69.05 70.65 497,971 34,663,285 69.609 66.17 66.12 66.17 65.79 67.31 522,655 66.322 0.14%
2025-09-02 0 69.35 69.20 69.35 68.10 70.05 811,936 56,184,184 69.198 66.07 65.93 66.07 64.88 66.74 852,182 65.930 0.58%
2025-09-01 0 68.95 68.95 69.00 68.75 71.50 630,137 43,630,520 69.240 65.69 65.69 65.74 65.50 68.12 661,372 65.970 -1.22%
2025-08-29 0 69.80 69.80 69.90 68.75 70.25 801,993 55,905,399 69.708 66.50 66.50 66.60 65.50 66.93 841,746 66.416 1.53%
2025-08-28 0 68.75 68.75 68.80 68.05 70.40 1,897,033 130,697,554 68.896 65.50 65.50 65.55 64.84 67.08 1,991,066 65.642 -2.27%
2025-08-27 0 70.35 70.35 70.45 70.00 72.60 396,693 27,973,216 70.516 67.03 67.03 67.12 66.69 69.17 416,356 67.186 -0.28%
2025-08-26 0 70.55 70.50 70.70 70.55 72.55 1,236,378 87,894,151 71.090 67.22 67.17 67.36 67.22 69.12 1,297,663 67.733 -2.15%
2025-08-25 0 72.10 72.05 72.10 71.05 73.00 354,150 25,507,695 72.025 68.69 68.65 68.69 67.69 69.55 371,705 68.624 1.98%
2025-08-22 0 70.70 70.65 70.70 69.30 73.80 1,717,021 121,388,518 70.697 67.36 67.31 67.36 66.03 70.31 1,802,131 67.358 -1.74%
2025-08-21 0 71.95 71.95 72.00 71.55 73.20 479,680 34,461,606 71.843 68.55 68.55 68.60 68.17 69.74 503,457 68.450 -1.17%
2025-08-20 0 72.80 72.75 72.80 71.90 73.90 442,455 32,220,962 72.823 69.36 69.31 69.36 68.50 70.41 464,387 69.384 -0.68%
2025-08-19 0 73.30 73.30 73.35 72.80 74.45 346,567 25,396,250 73.280 69.84 69.84 69.89 69.36 70.93 363,746 69.819 -0.61%
2025-08-18 0 73.75 73.75 73.85 73.50 74.90 724,868 53,652,376 74.017 70.27 70.27 70.36 70.03 71.36 760,798 70.521 -0.14%
2025-08-15 0 73.85 73.85 73.95 72.70 75.50 581,800 43,410,375 74.614 70.36 70.36 70.46 69.27 71.93 610,639 71.090 -1.01%
2025-08-14 0 74.60 74.25 74.60 73.00 74.80 834,274 61,844,020 74.129 71.08 70.74 71.08 69.55 71.27 875,628 70.628 2.05%
2025-08-13 0 73.10 73.10 73.15 72.55 74.10 917,942 67,300,150 73.316 69.65 69.65 69.70 69.12 70.60 963,443 69.854 0.55%
2025-08-12 0 72.70 72.65 72.70 71.80 73.00 716,176 51,888,908 72.453 69.27 69.22 69.27 68.41 69.55 751,676 69.031 -0.34%
2025-08-11 0 72.95 72.80 72.95 72.65 74.60 313,100 22,870,231 73.045 69.50 69.36 69.50 69.22 71.08 328,620 69.595 -0.75%
2025-08-08 0 73.50 73.40 73.50 71.60 74.40 803,300 59,137,649 73.618 70.03 69.93 70.03 68.22 70.89 843,118 70.142 1.31%
2025-08-07 0 72.55 72.30 72.55 71.15 72.75 466,411 33,737,161 72.334 69.12 68.89 69.12 67.79 69.31 489,530 68.917 1.47%
2025-08-06 0 71.50 71.45 71.50 71.05 71.80 370,636 26,483,979 71.456 68.12 68.08 68.12 67.69 68.41 389,008 68.081 -0.42%
2025-08-05 0 71.80 71.75 71.80 71.00 73.10 472,303 33,779,273 71.520 68.41 68.36 68.41 67.65 69.65 495,714 68.143 0.00%
2025-08-04 0 71.80 71.75 71.85 70.55 72.30 294,301 21,089,999 71.661 68.41 68.36 68.46 67.22 68.89 308,889 68.277 0.91%
2025-08-01 0 71.15 71.05 71.15 70.60 72.10 326,195 23,267,539 71.330 67.79 67.69 67.79 67.27 68.69 342,364 67.961 -0.56%
2025-07-31 0 71.55 71.55 71.60 70.50 73.05 1,152,288 82,299,449 71.423 68.17 68.17 68.22 67.17 69.60 1,209,405 68.050 -1.72%
2025-07-30 0 72.80 72.75 72.80 72.40 74.35 202,576 14,820,050 73.158 69.36 69.31 69.36 68.98 70.84 212,617 69.703 -1.75%
2025-07-29 0 74.10 73.80 74.10 72.80 74.45 390,009 28,838,551 73.943 70.60 70.31 70.60 69.36 70.93 409,341 70.451 0.41%
2025-07-28 0 73.80 73.70 73.80 73.40 75.00 254,483 18,811,747 73.921 70.31 70.22 70.31 69.93 71.46 267,097 70.430 -1.20%
2025-07-25 0 74.70 74.60 74.70 73.35 74.80 532,066 39,653,995 74.528 71.17 71.08 71.17 69.89 71.27 558,440 71.009 0.00%
2025-07-24 0 74.70 74.45 74.70 73.35 75.05 850,853 63,325,849 74.426 71.17 70.93 71.17 69.89 71.51 893,028 70.911 1.63%
2025-07-23 0 73.50 73.50 73.60 72.85 74.45 889,029 65,618,388 73.809 70.03 70.03 70.12 69.41 70.93 933,097 70.323 0.62%
2025-07-22 0 73.05 73.00 73.05 72.00 73.35 951,419 69,222,717 72.757 69.60 69.55 69.60 68.60 69.89 998,579 69.321 0.55%
2025-07-21 0 72.65 72.65 72.70 72.10 74.00 1,067,574 77,888,173 72.958 69.22 69.22 69.27 68.69 70.51 1,120,492 69.512 -1.36%
2025-07-18 0 73.65 73.60 73.65 72.55 75.30 2,402,043 177,566,270 73.923 70.17 70.12 70.17 69.12 71.74 2,521,108 70.432 -1.67%
2025-07-17 0 74.90 74.85 74.90 73.70 76.90 2,800,350 210,487,596 75.165 71.36 71.32 71.36 70.22 73.27 2,939,159 71.615 -0.53%
2025-07-16 0 75.30 75.25 75.30 73.60 75.75 1,067,658 80,225,006 75.141 71.74 71.70 71.74 70.12 72.17 1,120,580 71.592 0.40%
2025-07-15 0 75.00 75.00 75.05 72.95 75.25 919,844 68,463,154 74.429 71.46 71.46 71.51 69.50 71.70 965,439 70.914 2.60%
2025-07-14 0 73.10 73.00 73.10 72.75 75.00 1,010,606 74,200,594 73.422 69.65 69.55 69.65 69.31 71.46 1,060,700 69.954 -0.41%
2025-07-11 0 73.40 73.35 73.40 72.60 75.30 1,646,858 121,352,341 73.687 69.93 69.89 69.93 69.17 71.74 1,728,490 70.207 0.55%
2025-07-10 0 73.00 73.00 73.05 70.60 73.70 1,811,923 131,842,386 72.764 69.55 69.55 69.60 67.27 70.22 1,901,737 69.327 2.17%
2025-07-09 0 71.45 71.25 71.45 69.20 72.00 2,054,419 145,519,393 70.832 68.08 67.89 68.08 65.93 68.60 2,156,253 67.487 1.35%
2025-07-08 0 70.50 70.45 70.50 67.35 70.95 2,661,277 186,354,604 70.025 67.17 67.12 67.17 64.17 67.60 2,793,192 66.717 3.91%
2025-07-07 0 67.85 67.55 67.85 66.25 67.85 622,725 42,070,571 67.559 64.65 64.36 64.65 63.12 64.65 653,592 64.368 0.52%
2025-07-04 0 67.50 67.45 67.50 66.50 69.00 1,329,400 89,955,520 67.666 64.31 64.26 64.31 63.36 65.74 1,395,296 64.471 1.50%
2025-07-03 0 66.50 66.50 66.55 65.55 66.90 811,979 53,881,783 66.359 63.36 63.36 63.41 62.45 63.74 852,227 63.225 0.53%
2025-07-02 0 66.15 66.05 66.15 64.50 66.25 913,695 60,001,583 65.669 63.03 62.93 63.03 61.45 63.12 958,985 62.568 1.77%
2025-06-30 0 65.00 64.95 65.00 64.55 65.50 487,009 31,628,185 64.944 61.93 61.88 61.93 61.50 62.41 511,149 61.877 -0.08%
2025-06-27 0 65.05 65.00 65.05 64.35 67.00 1,136,109 74,198,863 65.310 61.98 61.93 61.98 61.31 63.84 1,192,424 62.225 -0.08%
2025-06-26 0 65.10 64.90 65.10 64.25 65.10 423,495 27,466,402 64.857 62.03 61.83 62.03 61.22 62.03 444,487 61.793 0.31%
2025-06-25 0 64.90 64.90 65.00 64.50 65.40 575,871 37,428,235 64.994 61.83 61.83 61.93 61.45 62.31 604,416 61.925 0.78%
2025-06-24 0 64.40 64.40 64.45 63.55 64.80 795,700 51,179,360 64.320 61.36 61.36 61.41 60.55 61.74 835,142 61.282 0.78%
2025-06-23 0 63.90 63.85 63.90 63.65 64.80 637,130 40,731,976 63.930 60.88 60.83 60.88 60.64 61.74 668,711 60.911 -1.54%
2025-06-20 0 64.90 64.85 64.90 63.80 64.90 701,172 45,245,724 64.529 61.83 61.79 61.83 60.79 61.83 735,928 61.481 0.15%
2025-06-19 0 64.80 64.75 64.80 63.70 65.15 1,073,876 69,170,796 64.412 61.74 61.69 61.74 60.69 62.07 1,127,106 61.370 -1.14%
2025-06-18 0 65.55 65.50 65.55 63.70 65.95 843,002 55,039,903 65.290 62.45 62.41 62.45 60.69 62.84 884,788 62.207 2.34%
2025-06-17 0 64.05 64.05 64.10 63.55 66.50 997,895 64,065,603 64.201 61.03 61.03 61.07 60.55 63.36 1,047,359 61.169 -3.10%
2025-06-16 0 66.10 66.00 66.10 64.40 66.30 916,256 59,940,743 65.419 62.98 62.88 62.98 61.36 63.17 961,673 62.330 2.01%
2025-06-13 0 64.80 64.80 64.85 63.80 66.00 1,231,496 79,877,564 64.862 61.74 61.74 61.79 60.79 62.88 1,292,539 61.799 -1.82%
2025-06-12 0 66.00 65.90 66.00 64.55 66.40 1,040,434 68,061,250 65.416 62.88 62.79 62.88 61.50 63.26 1,092,007 62.327 2.40%
2025-06-11 0 64.45 64.35 64.45 63.30 65.20 1,181,179 75,562,445 63.972 61.41 61.31 61.41 60.31 62.12 1,239,728 60.951 0.23%
2025-06-10 0 64.30 64.05 64.30 63.50 65.05 1,247,950 80,287,375 64.335 61.26 61.03 61.26 60.50 61.98 1,309,809 61.297 2.39%
2025-06-09 0 62.80 62.75 62.80 62.60 64.50 857,093 54,045,124 63.056 59.83 59.79 59.83 59.64 61.45 899,578 60.078 -2.26%
2025-06-06 0 64.25 64.20 64.25 62.95 64.25 1,187,407 75,700,549 63.753 61.22 61.17 61.22 59.98 61.22 1,246,265 60.742 1.58%
2025-06-05 0 63.25 63.20 63.25 62.00 63.30 802,683 50,238,611 62.588 60.26 60.22 60.26 59.07 60.31 842,471 59.632 1.52%
2025-06-04 0 62.30 62.25 62.30 61.70 62.70 1,169,935 72,926,024 62.333 59.36 59.31 59.36 58.79 59.74 1,227,927 59.390 0.73%
2025-06-03 0 61.85 61.85 61.90 61.55 62.75 617,026 38,207,026 61.921 58.93 58.93 58.98 58.64 59.79 647,611 58.997 -0.40%
2025-06-02 0 62.10 62.05 62.10 60.70 62.85 863,461 53,992,869 62.531 59.17 59.12 59.17 57.83 59.88 906,261 59.578 1.21%
2025-05-30 0 63.45 63.40 63.45 63.30 63.95 1,569,090 99,658,470 63.514 58.46 58.41 58.46 58.32 58.92 1,703,109 58.516 -0.39%
2025-05-29 0 63.70 63.65 63.70 63.15 63.90 601,291 38,209,033 63.545 58.69 58.64 58.69 58.18 58.87 652,648 58.545 0.24%
2025-05-28 0 63.55 63.45 63.55 62.95 63.80 543,376 34,431,608 63.366 58.55 58.46 58.55 58.00 58.78 589,787 58.380 -0.24%
2025-05-27 0 63.70 63.65 63.70 63.40 64.15 650,754 41,449,155 63.694 58.69 58.64 58.69 58.41 59.10 706,336 58.682 0.00%
2025-05-26 0 63.70 63.60 63.70 62.70 64.30 685,354 43,712,457 63.781 58.69 58.60 58.69 57.77 59.24 743,891 58.762 1.03%
2025-05-23 0 63.05 63.05 63.20 62.60 63.75 729,267 46,076,791 63.182 58.09 58.09 58.23 57.67 58.73 791,555 58.210 0.08%
2025-05-22 0 63.00 63.00 63.05 62.65 63.60 898,652 56,758,819 63.160 58.04 58.04 58.09 57.72 58.60 975,407 58.190 0.08%
2025-05-21 0 62.95 62.90 62.95 62.40 63.20 806,339 50,718,309 62.900 58.00 57.95 58.00 57.49 58.23 875,210 57.950 0.48%
2025-05-20 0 62.65 62.60 62.65 61.75 62.90 809,127 50,508,387 62.423 57.72 57.67 57.72 56.89 57.95 878,236 57.511 1.38%
2025-05-19 0 61.80 61.75 61.80 60.60 62.10 451,953 27,935,495 61.811 56.94 56.89 56.94 55.83 57.21 490,555 56.947 1.48%
2025-05-16 0 60.90 60.85 60.90 60.40 61.20 582,798 35,489,691 60.895 56.11 56.06 56.11 55.65 56.38 632,576 56.103 0.00%
2025-05-15 0 60.90 60.85 60.90 60.45 61.30 1,016,671 61,972,220 60.956 56.11 56.06 56.11 55.69 56.48 1,103,507 56.159 0.00%
2025-05-14 0 60.90 60.85 60.90 60.50 61.20 659,315 40,144,361 60.888 56.11 56.06 56.11 55.74 56.38 715,628 56.097 -0.49%
2025-05-13 0 61.20 61.15 61.20 60.75 61.60 975,222 59,666,024 61.182 56.38 56.34 56.38 55.97 56.75 1,058,517 56.368 0.49%
2025-05-12 0 60.90 60.85 60.90 60.35 61.40 632,700 38,499,371 60.849 56.11 56.06 56.11 55.60 56.57 686,740 56.061 1.50%
2025-05-09 0 60.00 59.95 60.00 59.50 60.30 468,219 28,083,848 59.980 55.28 55.23 55.28 54.82 55.55 508,210 55.260 0.25%
2025-05-08 0 59.85 59.80 59.85 59.50 60.00 444,884 26,605,057 59.802 55.14 55.09 55.14 54.82 55.28 482,882 55.096 -0.25%
2025-05-07 0 60.00 60.00 60.10 59.45 60.75 907,554 54,704,692 60.277 55.28 55.28 55.37 54.77 55.97 985,070 55.534 1.01%
2025-05-06 0 59.40 59.35 59.40 59.40 59.90 540,038 32,202,429 59.630 54.73 54.68 54.73 54.73 55.19 586,164 54.938 -0.59%
2025-05-02 0 59.75 59.65 59.75 57.90 59.80 744,262 44,134,044 59.299 55.05 54.96 55.05 53.34 55.09 807,831 54.633 2.58%
2025-04-30 0 58.25 58.20 58.25 57.80 58.60 876,175 50,933,755 58.132 53.67 53.62 53.67 53.25 53.99 951,011 53.558 -0.34%
2025-04-29 0 58.45 58.45 58.50 58.10 59.00 638,670 37,385,113 58.536 53.85 53.85 53.90 53.53 54.36 693,220 53.930 0.43%
2025-04-28 0 58.20 58.20 58.25 56.95 58.40 901,887 52,226,898 57.909 53.62 53.62 53.67 52.47 53.80 978,919 53.352 1.57%
2025-04-25 0 57.30 57.25 57.30 57.00 58.25 1,336,550 76,961,114 57.582 52.79 52.74 52.79 52.51 53.67 1,450,707 53.051 -1.55%
2025-04-24 0 58.20 58.20 58.25 57.85 59.10 1,006,867 58,623,966 58.224 53.62 53.62 53.67 53.30 54.45 1,092,865 53.642 -0.77%
2025-04-23 0 58.65 58.65 58.95 58.65 59.75 945,592 55,830,259 59.043 54.03 54.03 54.31 54.03 55.05 1,026,357 54.397 0.34%
2025-04-22 0 58.45 58.45 58.50 57.25 58.85 1,014,009 58,888,811 58.075 53.85 53.85 53.90 52.74 54.22 1,100,617 53.505 2.10%
2025-04-17 0 57.25 57.25 57.40 56.75 57.85 1,337,011 76,519,947 57.232 52.74 52.74 52.88 52.28 53.30 1,451,207 52.728 -1.46%
2025-04-16 0 58.10 58.10 58.20 57.20 59.25 705,961 41,031,261 58.121 53.53 53.53 53.62 52.70 54.59 766,258 53.548 -2.27%
2025-04-15 0 59.45 59.40 59.50 58.40 59.60 687,418 40,666,125 59.158 54.77 54.73 54.82 53.80 54.91 746,132 54.503 1.28%
2025-04-14 0 58.70 58.55 58.70 57.75 59.30 937,160 54,893,757 58.575 54.08 53.94 54.08 53.21 54.63 1,017,204 53.965 1.47%
2025-04-11 0 57.85 57.85 58.00 56.25 58.65 1,442,686 83,770,616 58.066 53.30 53.30 53.44 51.82 54.03 1,565,908 53.497 -0.17%
2025-04-10 0 57.95 57.90 57.95 56.60 58.50 2,159,890 124,826,814 57.793 53.39 53.34 53.39 52.15 53.90 2,344,370 53.245 4.23%
2025-04-09 0 55.60 55.35 55.60 53.20 56.35 2,099,718 115,647,056 55.077 51.22 50.99 51.22 49.01 51.92 2,279,058 50.743 0.45%
2025-04-08 0 55.35 55.20 55.40 54.80 56.35 1,558,147 86,502,930 55.517 50.99 50.86 51.04 50.49 51.92 1,691,231 51.148 -0.98%
2025-04-07 0 55.90 55.60 55.90 55.40 57.60 1,926,310 108,088,289 56.112 51.50 51.22 51.50 51.04 53.07 2,090,839 51.696 -8.36%
2025-04-03 0 61.00 60.95 61.00 60.75 62.00 250,919 15,399,840 61.374 56.20 56.15 56.20 55.97 57.12 272,350 56.544 -1.61%
2025-04-02 0 62.00 61.95 62.00 61.00 62.20 372,100 23,010,907 61.841 57.12 57.08 57.12 56.20 57.31 403,882 56.974 1.31%
2025-04-01 0 61.20 61.15 61.20 60.40 61.55 281,932 17,173,150 60.912 56.38 56.34 56.38 55.65 56.71 306,012 56.119 0.82%
2025-03-31 0 60.70 60.70 60.75 60.50 61.70 407,855 24,885,389 61.015 55.92 55.92 55.97 55.74 56.84 442,691 56.214 -1.70%
2025-03-28 0 61.75 61.70 61.75 61.20 62.00 383,680 23,624,153 61.573 56.89 56.84 56.89 56.38 57.12 416,451 56.727 0.08%
2025-03-27 0 61.70 61.65 61.70 61.15 61.80 307,502 18,932,595 61.569 56.84 56.80 56.84 56.34 56.94 333,766 56.724 0.41%
2025-03-26 0 61.45 61.45 61.50 61.25 63.00 430,649 26,511,759 61.562 56.61 56.61 56.66 56.43 58.04 467,431 56.718 -0.89%
2025-03-25 0 62.00 62.00 62.05 61.80 62.95 770,743 47,923,074 62.178 57.12 57.12 57.17 56.94 58.00 836,573 57.285 -0.32%
2025-03-24 0 62.20 62.15 62.20 61.80 62.80 1,270,832 79,214,893 62.333 57.31 57.26 57.31 56.94 57.86 1,379,376 57.428 -0.40%
2025-03-21 0 62.45 62.40 62.45 62.00 63.15 2,118,466 132,285,205 62.444 57.54 57.49 57.54 57.12 58.18 2,299,408 57.530 -0.24%
2025-03-20 0 62.60 62.55 62.60 62.30 63.45 1,192,778 74,618,382 62.559 57.67 57.63 57.67 57.40 58.46 1,294,655 57.636 -1.34%
2025-03-19 0 63.45 63.40 63.45 63.00 63.75 527,863 33,491,718 63.448 58.46 58.41 58.46 58.04 58.73 572,949 58.455 0.55%
2025-03-18 0 63.10 63.05 63.10 62.70 64.05 758,725 47,911,473 63.147 58.13 58.09 58.13 57.77 59.01 823,529 58.178 0.72%
2025-03-17 0 62.65 62.65 62.70 62.50 64.50 792,047 49,862,340 62.954 57.72 57.72 57.77 57.58 59.42 859,697 58.000 -2.34%
2025-03-14 0 64.15 64.10 64.20 62.85 65.75 1,967,000 126,861,795 64.495 59.10 59.06 59.15 57.90 60.58 2,135,005 59.420 3.72%
2025-03-13 0 61.85 61.75 61.85 61.45 62.70 1,007,800 62,322,027 61.840 56.98 56.89 56.98 56.61 57.77 1,093,878 56.973 0.32%
2025-03-12 0 61.65 61.55 61.65 61.15 62.10 763,500 46,955,454 61.500 56.80 56.71 56.80 56.34 57.21 828,712 56.661 0.33%
2025-03-11 0 61.45 61.45 61.50 59.85 61.60 711,646 43,530,513 61.169 56.61 56.61 56.66 55.14 56.75 772,429 56.355 -0.57%
2025-03-10 0 61.80 61.75 61.80 61.15 62.05 1,596,730 98,426,792 61.643 56.94 56.89 56.94 56.34 57.17 1,733,109 56.792 0.57%
2025-03-07 0 61.45 61.45 61.50 60.85 62.40 1,469,687 90,463,570 61.553 56.61 56.61 56.66 56.06 57.49 1,595,215 56.709 -0.57%
2025-03-06 0 61.80 61.75 61.80 60.70 62.20 1,252,613 77,083,700 61.538 56.94 56.89 56.94 55.92 57.31 1,359,601 56.696 0.65%
2025-03-05 0 61.40 61.30 61.40 60.40 61.40 823,500 50,313,237 61.097 56.57 56.48 56.57 55.65 56.57 893,837 56.289 2.16%
2025-03-04 0 60.10 60.10 60.20 59.80 60.90 976,099 58,817,270 60.258 55.37 55.37 55.46 55.09 56.11 1,059,469 55.516 -0.41%
2025-03-03 0 60.35 60.25 60.35 59.70 60.80 620,444 37,393,137 60.268 55.60 55.51 55.60 55.00 56.02 673,437 55.526 0.67%
2025-02-28 0 59.95 59.90 59.95 58.55 60.45 1,316,841 78,690,569 59.757 55.23 55.19 55.23 53.94 55.69 1,429,315 55.055 -0.91%
2025-02-27 0 60.50 60.45 60.50 59.10 61.40 995,410 60,192,364 60.470 55.74 55.69 55.74 54.45 56.57 1,080,430 55.712 0.58%
2025-02-26 0 60.15 60.10 60.15 58.85 61.40 2,256,922 135,076,374 59.850 55.42 55.37 55.42 54.22 56.57 2,449,690 55.140 2.38%
2025-02-25 0 58.75 58.75 58.80 58.55 60.00 891,342 52,784,776 59.219 54.13 54.13 54.17 53.94 55.28 967,473 54.559 -1.01%
2025-02-24 0 59.35 59.25 59.35 58.70 59.95 1,048,367 62,178,702 59.310 54.68 54.59 54.68 54.08 55.23 1,137,910 54.643 -0.08%
2025-02-21 0 59.40 59.35 59.40 58.20 59.60 907,535 53,491,890 58.942 54.73 54.68 54.73 53.62 54.91 985,049 54.304 0.17%
2025-02-20 0 59.30 59.25 59.30 58.75 59.40 555,846 32,873,764 59.142 54.63 54.59 54.63 54.13 54.73 603,322 54.488 0.34%
2025-02-19 0 59.10 59.05 59.10 58.60 60.00 466,434 27,719,279 59.428 54.45 54.40 54.45 53.99 55.28 506,273 54.752 -0.42%
2025-02-18 0 59.35 59.25 59.35 58.50 59.40 618,008 36,543,405 59.131 54.68 54.59 54.68 53.90 54.73 670,793 54.478 0.42%
2025-02-17 0 59.10 59.00 59.10 58.30 59.25 524,000 30,895,455 58.961 54.45 54.36 54.45 53.71 54.59 568,756 54.321 0.60%
2025-02-14 0 58.75 58.60 58.75 57.90 59.10 624,062 36,608,213 58.661 54.13 53.99 54.13 53.34 54.45 677,364 54.045 1.12%
2025-02-13 0 58.10 58.05 58.10 57.80 58.90 598,054 34,844,455 58.263 53.53 53.48 53.53 53.25 54.27 649,135 53.678 -0.43%
2025-02-12 0 58.35 58.30 58.35 57.90 58.90 641,545 37,489,518 58.436 53.76 53.71 53.76 53.34 54.27 696,340 53.838 0.43%
2025-02-11 0 58.10 57.90 58.10 57.70 58.30 559,173 32,419,488 57.978 53.53 53.34 53.53 53.16 53.71 606,933 53.415 0.35%
2025-02-10 0 57.90 57.90 57.95 57.70 58.95 765,589 44,604,610 58.262 53.34 53.34 53.39 53.16 54.31 830,979 53.677 0.00%
2025-02-07 0 57.90 57.85 57.90 57.50 58.35 678,945 39,279,502 57.854 53.34 53.30 53.34 52.98 53.76 736,935 53.301 -0.17%
2025-02-06 0 58.00 57.90 58.00 57.00 58.20 277,553 16,066,851 57.888 53.44 53.34 53.44 52.51 53.62 301,259 53.332 1.22%
2025-02-05 0 57.30 57.30 57.40 57.20 57.70 511,764 29,384,160 57.417 52.79 52.79 52.88 52.70 53.16 555,475 52.899 -0.52%
2025-02-04 0 57.60 57.60 57.70 57.05 58.70 442,093 25,450,654 57.569 53.07 53.07 53.16 52.56 54.08 479,853 53.038 -0.52%
2025-02-03 0 57.90 57.90 57.95 57.25 58.95 450,376 26,087,794 57.925 53.34 53.34 53.39 52.74 54.31 488,843 53.366 -0.94%
2025-01-28 0 58.45 58.45 58.50 58.00 58.85 205,400 12,000,323 58.424 53.85 53.85 53.90 53.44 54.22 222,944 53.827 0.17%
2025-01-27 0 58.35 58.30 58.35 58.20 59.30 435,408 25,466,731 58.489 53.76 53.71 53.76 53.62 54.63 472,597 53.887 -0.26%
2025-01-24 0 58.50 58.50 58.65 58.05 59.35 486,300 28,508,450 58.623 53.90 53.90 54.03 53.48 54.68 527,836 54.010 0.43%
2025-01-23 0 58.25 58.25 58.30 57.85 59.50 679,031 39,878,441 58.729 53.67 53.67 53.71 53.30 54.82 737,028 54.107 0.34%
2025-01-22 0 58.05 58.05 58.30 57.80 59.00 621,515 36,158,973 58.179 53.48 53.48 53.71 53.25 54.36 674,600 53.601 -0.60%
2025-01-21 0 58.40 58.35 58.40 58.25 58.60 426,000 24,886,389 58.419 53.80 53.76 53.80 53.67 53.99 462,385 53.822 0.26%
2025-01-20 0 58.25 58.25 58.35 57.85 58.60 547,934 31,916,944 58.250 53.67 53.67 53.76 53.30 53.99 594,734 53.666 0.52%
2025-01-17 0 57.95 57.95 58.10 57.90 59.50 831,519 48,478,710 58.301 53.39 53.39 53.53 53.34 54.82 902,540 53.714 -1.28%
2025-01-16 0 58.70 58.70 58.90 58.50 59.25 700,700 41,297,975 58.938 54.08 54.08 54.27 53.90 54.59 760,548 54.300 0.17%
2025-01-15 0 58.60 58.60 58.65 58.60 61.20 676,490 39,956,716 59.065 53.99 53.99 54.03 53.99 56.38 734,270 54.417 -3.54%
2025-01-14 0 60.75 60.50 60.75 57.60 60.85 1,042,122 62,629,524 60.098 55.97 55.74 55.97 53.07 56.06 1,131,131 55.369 4.74%
2025-01-13 0 58.00 58.00 58.05 57.55 61.20 1,443,783 84,163,693 58.294 53.44 53.44 53.48 53.02 56.38 1,567,099 53.707 -4.76%
2025-01-10 0 60.90 60.90 61.10 60.60 61.35 509,103 31,067,785 61.025 56.11 56.11 56.29 55.83 56.52 552,586 56.222 -0.98%
2025-01-09 0 61.50 61.45 61.50 58.90 61.75 962,237 58,817,394 61.126 56.66 56.61 56.66 54.27 56.89 1,044,423 56.316 3.02%
2025-01-08 0 59.70 59.65 59.70 58.90 60.35 1,109,789 66,106,032 59.566 55.00 54.96 55.00 54.27 55.60 1,204,578 54.879 -0.50%
2025-01-07 0 60.00 60.00 60.05 58.45 60.40 939,790 56,016,656 59.606 55.28 55.28 55.32 53.85 55.65 1,020,059 54.915 0.42%
2025-01-06 0 59.75 59.60 59.75 58.50 59.90 778,550 46,104,412 59.218 55.05 54.91 55.05 53.90 55.19 845,047 54.558 0.42%
2025-01-03 0 59.50 59.40 59.50 58.25 59.70 722,031 42,545,006 58.924 54.82 54.73 54.82 53.67 55.00 783,701 54.287 1.88%
2025-01-02 0 58.40 58.25 58.40 57.85 60.20 666,835 39,133,583 58.686 53.80 53.67 53.80 53.30 55.46 723,791 54.068 -3.23%
2024-12-31 0 60.35 60.35 60.55 59.30 60.80 477,378 28,635,633 59.985 55.60 55.60 55.79 54.63 56.02 518,152 55.265 0.58%
2024-12-30 0 60.00 59.90 60.00 59.80 62.00 308,081 18,490,592 60.019 55.28 55.19 55.28 55.09 57.12 334,395 55.296 -0.74%
2024-12-27 0 60.45 60.45 60.50 60.15 61.55 401,409 24,321,774 60.591 55.69 55.69 55.74 55.42 56.71 435,694 55.823 -1.71%
2024-12-24 0 61.50 61.50 61.55 60.50 61.75 247,330 15,198,259 61.449 56.66 56.66 56.71 55.74 56.89 268,455 56.614 0.24%
2024-12-23 0 61.35 61.30 61.35 59.75 61.75 841,800 51,039,128 60.631 56.52 56.48 56.52 55.05 56.89 913,700 55.860 2.94%
2024-12-20 0 59.60 59.60 59.70 59.55 60.45 623,072 37,237,917 59.765 54.91 54.91 55.00 54.86 55.69 676,290 55.062 -1.00%
2024-12-19 0 60.20 60.15 60.20 60.00 61.00 293,280 17,709,132 60.383 55.46 55.42 55.46 55.28 56.20 318,330 55.631 -0.66%
2024-12-18 0 60.60 60.55 60.60 60.05 61.10 841,595 50,948,370 60.538 55.83 55.79 55.83 55.32 56.29 913,477 55.774 0.41%
2024-12-17 0 60.35 60.35 60.40 59.95 61.90 830,194 50,099,132 60.346 55.60 55.60 55.65 55.23 57.03 901,102 55.598 -1.07%
2024-12-16 0 61.00 61.00 61.05 60.80 62.45 321,200 19,650,896 61.180 56.20 56.20 56.25 56.02 57.54 348,634 56.365 -1.29%
2024-12-13 0 61.80 61.80 61.85 61.20 62.80 738,467 45,522,426 61.645 56.94 56.94 56.98 56.38 57.86 801,541 56.794 -0.48%
2024-12-12 0 62.10 62.10 62.20 61.55 62.95 1,158,360 72,443,673 62.540 57.21 57.21 57.31 56.71 58.00 1,257,297 57.619 -0.80%
2024-12-11 0 62.60 62.60 62.65 62.35 63.65 528,804 33,242,810 62.864 57.67 57.67 57.72 57.44 58.64 573,970 57.917 0.48%
2024-12-10 0 62.30 62.25 62.30 61.90 62.95 467,220 29,187,307 62.470 57.40 57.35 57.40 57.03 58.00 507,126 57.554 0.81%
2024-12-09 0 61.80 61.80 62.15 60.25 62.10 436,263 26,882,664 61.620 56.94 56.94 57.26 55.51 57.21 473,525 56.771 0.57%
2024-12-06 0 61.45 61.45 61.55 60.40 62.10 482,832 29,781,545 61.681 56.61 56.61 56.71 55.65 57.21 524,072 56.827 0.90%
2024-12-05 0 60.90 60.90 60.95 60.75 61.90 161,514 9,849,952 60.985 56.11 56.11 56.15 55.97 57.03 175,309 56.186 -1.62%
2024-12-04 0 61.90 61.85 61.90 60.55 62.20 388,265 23,975,313 61.750 57.03 56.98 57.03 55.79 57.31 421,427 56.891 0.08%
2024-12-03 0 61.85 61.80 61.85 61.20 62.10 309,701 19,132,288 61.777 56.98 56.94 56.98 56.38 57.21 336,153 56.915 0.73%
2024-12-02 0 61.40 61.30 61.40 60.10 61.80 832,100 50,899,653 61.170 56.57 56.48 56.57 55.37 56.94 903,171 56.357 2.08%
2024-11-29 0 60.15 60.10 60.15 59.75 60.40 235,768 14,163,219 60.073 55.42 55.37 55.42 55.05 55.65 255,905 55.346 -0.08%
2024-11-28 0 60.20 60.00 60.20 59.35 60.20 497,085 29,836,214 60.022 55.46 55.28 55.46 54.68 55.46 539,542 55.299 0.33%
2024-11-27 0 60.00 60.00 60.05 59.10 60.65 330,095 19,682,024 59.625 55.28 55.28 55.32 54.45 55.88 358,289 54.933 -0.08%
2024-11-26 0 60.05 60.05 60.20 59.60 60.45 382,458 22,949,762 60.006 55.32 55.32 55.46 54.91 55.69 415,124 55.284 0.50%
2024-11-25 0 59.75 59.75 59.80 59.55 60.85 1,064,288 63,701,500 59.854 55.05 55.05 55.09 54.86 56.06 1,155,191 55.144 -0.42%
2024-11-22 0 60.00 60.00 60.05 59.85 61.05 311,610 18,817,454 60.388 55.28 55.28 55.32 55.14 56.25 338,225 55.636 -1.15%
2024-11-21 0 60.70 60.70 60.75 60.00 61.15 352,911 21,441,514 60.756 55.92 55.92 55.97 55.28 56.34 383,054 55.975 0.08%
2024-11-20 0 60.65 60.65 60.70 60.40 62.00 442,602 27,000,109 61.003 55.88 55.88 55.92 55.65 57.12 480,405 56.203 -0.66%
2024-11-19 0 61.05 61.05 61.15 60.20 61.85 167,362 10,230,901 61.130 56.25 56.25 56.34 55.46 56.98 181,657 56.320 0.41%
2024-11-18 0 60.80 60.75 60.80 59.85 61.25 527,962 32,088,351 60.778 56.02 55.97 56.02 55.14 56.43 573,056 55.995 1.16%
2024-11-15 0 60.10 60.10 60.35 59.15 60.95 379,015 22,891,837 60.398 55.37 55.37 55.60 54.50 56.15 411,387 55.645 1.52%
2024-11-14 0 59.20 59.20 59.25 59.15 61.90 440,300 26,442,370 60.055 54.54 54.54 54.59 54.50 57.03 477,907 55.330 -3.97%
2024-11-13 0 61.65 61.65 61.70 59.80 62.05 582,580 35,717,005 61.308 56.80 56.80 56.84 55.09 57.17 632,339 56.484 2.58%
2024-11-12 0 60.10 60.05 60.10 59.55 61.30 1,135,752 68,213,239 60.060 55.37 55.32 55.37 54.86 56.48 1,232,759 55.334 -0.83%
2024-11-11 0 60.60 60.45 60.60 60.00 61.50 369,112 22,329,428 60.495 55.83 55.69 55.83 55.28 56.66 400,638 55.735 -1.70%
2024-11-08 0 61.65 61.65 61.80 59.70 62.95 1,311,722 81,368,188 62.032 56.80 56.80 56.94 55.00 58.00 1,423,758 57.150 3.09%
2024-11-07 0 59.80 59.80 59.95 59.45 60.50 362,558 21,710,872 59.883 55.09 55.09 55.23 54.77 55.74 393,525 55.170 -0.83%
2024-11-06 0 60.30 60.25 60.30 59.80 61.55 495,955 29,905,121 60.298 55.55 55.51 55.55 55.09 56.71 538,315 55.553 -1.79%
2024-11-05 0 61.40 61.35 61.40 60.00 61.45 399,357 24,264,991 60.760 56.57 56.52 56.57 55.28 56.61 433,467 55.979 1.40%
2024-11-04 0 60.55 60.50 60.60 60.25 61.90 322,397 19,528,165 60.572 55.79 55.74 55.83 55.51 57.03 349,933 55.805 -1.46%
2024-11-01 0 61.45 61.40 61.45 60.65 62.00 910,562 55,964,733 61.462 56.61 56.57 56.61 55.88 57.12 988,335 56.625 1.74%
2024-10-31 0 60.40 60.40 60.50 60.40 61.80 414,420 25,134,970 60.651 55.65 55.65 55.74 55.65 56.94 449,816 55.878 -1.63%
2024-10-30 0 61.40 61.40 61.55 60.25 62.00 656,000 40,234,160 61.333 56.57 56.57 56.71 55.51 57.12 712,030 56.506 0.49%
2024-10-29 0 61.10 61.10 61.15 60.90 62.95 257,020 15,732,327 61.211 56.29 56.29 56.34 56.11 58.00 278,973 56.394 -0.65%
2024-10-28 0 61.50 61.45 61.50 61.20 63.55 316,600 19,522,940 61.664 56.66 56.61 56.66 56.38 58.55 343,641 56.812 -1.91%
2024-10-25 0 62.70 62.70 62.95 62.00 63.50 663,500 41,707,837 62.860 57.77 57.77 58.00 57.12 58.50 720,171 57.914 -0.63%
2024-10-24 0 63.10 63.10 63.15 61.15 63.40 739,135 46,027,028 62.272 58.13 58.13 58.18 56.34 58.41 802,266 57.371 0.40%
2024-10-23 0 62.85 62.75 62.85 61.15 63.85 1,148,799 72,362,269 62.990 57.90 57.81 57.90 56.34 58.83 1,246,920 58.033 1.86%
2024-10-22 0 61.70 61.65 61.70 61.50 63.00 604,270 37,407,518 61.905 56.84 56.80 56.84 56.66 58.04 655,882 57.034 -1.20%
2024-10-21 0 62.45 62.40 62.45 62.30 63.85 397,829 25,045,248 62.955 57.54 57.49 57.54 57.40 58.83 431,808 58.001 -1.81%
2024-10-18 0 63.60 63.50 63.60 61.75 63.85 564,108 35,650,513 63.198 58.60 58.50 58.60 56.89 58.83 612,289 58.225 2.75%
2024-10-17 0 61.90 61.90 61.95 61.85 63.60 401,900 25,141,922 62.558 57.03 57.03 57.08 56.98 58.60 436,227 57.635 -0.56%
2024-10-16 0 62.25 62.20 62.25 62.10 64.20 956,334 60,068,991 62.812 57.35 57.31 57.35 57.21 59.15 1,038,016 57.869 -1.27%
2024-10-15 0 63.05 63.05 63.10 61.80 63.90 927,605 58,805,469 63.395 58.09 58.09 58.13 56.94 58.87 1,006,833 58.406 0.24%
2024-10-14 0 62.90 62.90 62.95 61.50 64.00 934,644 59,034,315 63.162 57.95 57.95 58.00 56.66 58.96 1,014,474 58.192 0.64%
2024-10-10 0 62.50 62.45 62.50 61.60 64.45 1,201,255 75,942,366 63.219 57.58 57.54 57.58 56.75 59.38 1,303,856 58.244 2.38%
2024-10-09 0 61.05 61.00 61.05 60.55 64.00 838,135 51,720,542 61.709 56.25 56.20 56.25 55.79 58.96 909,722 56.853 -2.40%
2024-10-08 0 62.55 62.55 62.60 62.00 66.75 750,561 47,491,841 63.275 57.63 57.63 57.67 57.12 61.50 814,668 58.296 -4.79%
2024-10-07 0 65.70 65.65 65.70 64.70 66.70 765,259 50,104,849 65.474 60.53 60.48 60.53 59.61 61.45 830,621 60.322 1.94%
2024-10-04 0 64.45 64.45 64.50 62.50 64.45 795,849 51,036,397 64.128 59.38 59.38 59.42 57.58 59.38 863,824 59.082 2.30%
2024-10-03 0 63.00 62.90 63.00 61.50 64.25 941,387 59,141,872 62.824 58.04 57.95 58.04 56.66 59.19 1,021,792 57.881 -1.64%
2024-10-02 0 64.05 64.00 64.05 63.20 65.00 713,016 45,536,053 63.864 59.01 58.96 59.01 58.23 59.89 773,916 58.839 -0.39%
2024-09-30 0 64.30 64.20 64.30 62.90 66.75 1,698,296 109,473,888 64.461 59.24 59.15 59.24 57.95 61.50 1,843,350 59.389 -0.62%
2024-09-27 0 64.70 64.65 64.70 64.05 66.60 1,045,723 68,056,981 65.081 59.61 59.56 59.61 59.01 61.36 1,135,040 59.960 0.00%
2024-09-26 0 64.70 64.65 64.70 62.50 65.20 1,148,507 73,343,381 63.860 59.61 59.56 59.61 57.58 60.07 1,246,603 58.835 2.86%
2024-09-25 0 62.90 62.90 62.95 62.80 64.00 1,047,186 66,167,276 63.186 57.95 57.95 58.00 57.86 58.96 1,136,628 58.214 -1.02%
2024-09-24 0 63.55 63.55 63.60 61.60 64.50 945,664 59,776,793 63.212 58.55 58.55 58.60 56.75 59.42 1,026,435 58.237 0.47%
2024-09-23 0 63.25 63.20 63.25 62.75 63.60 591,123 37,351,711 63.188 58.27 58.23 58.27 57.81 58.60 641,612 58.215 0.07%
2024-09-20 0 64.75 64.60 64.75 64.25 68.00 995,762 64,358,205 64.632 58.23 58.10 58.23 57.78 61.15 1,107,258 58.124 0.31%
2024-09-19 0 64.55 64.50 64.55 62.70 64.80 956,229 61,472,652 64.287 58.05 58.01 58.05 56.39 58.27 1,063,298 57.813 2.62%
2024-09-17 0 62.90 62.90 63.00 62.75 63.85 395,914 25,092,563 63.379 56.57 56.57 56.66 56.43 57.42 440,245 56.997 -0.32%
2024-09-16 0 63.10 63.10 63.15 62.10 63.10 344,200 21,550,401 62.610 56.75 56.75 56.79 55.85 56.75 382,740 56.306 0.64%
2024-09-13 0 62.70 62.65 62.70 61.55 63.00 335,219 20,912,999 62.386 56.39 56.34 56.39 55.35 56.66 372,754 56.104 1.54%
2024-09-12 0 61.75 61.75 61.80 61.25 62.50 614,334 37,950,257 61.775 55.53 55.53 55.58 55.08 56.21 683,121 55.554 -0.88%
2024-09-11 0 62.30 62.30 62.35 61.80 64.10 439,781 27,388,841 62.278 56.03 56.03 56.07 55.58 57.65 489,023 56.007 -2.04%
2024-09-10 0 63.60 63.55 63.60 61.65 63.90 1,224,961 76,898,713 62.777 57.20 57.15 57.20 55.44 57.47 1,362,120 56.455 -0.63%
2024-09-09 0 64.00 64.00 64.10 62.50 64.95 1,638,193 104,417,966 63.740 57.56 57.56 57.65 56.21 58.41 1,821,622 57.321 -2.29%
2024-09-05 0 65.50 65.45 65.50 64.00 65.55 645,166 41,814,625 64.812 58.90 58.86 58.90 57.56 58.95 717,405 58.286 1.71%
2024-09-04 0 64.40 64.40 64.45 63.50 64.90 970,400 62,187,390 64.084 57.92 57.92 57.96 57.11 58.36 1,079,056 57.631 -1.68%
2024-09-03 0 65.50 65.50 65.60 65.00 66.15 279,978 18,338,791 65.501 58.90 58.90 58.99 58.45 59.49 311,327 58.905 -0.91%
2024-09-02 0 66.10 66.10 66.15 65.40 67.20 299,044 19,762,535 66.086 59.44 59.44 59.49 58.81 60.43 332,528 59.431 -1.64%
2024-08-30 0 67.20 67.20 67.30 66.90 67.80 940,477 63,288,006 67.294 60.43 60.43 60.52 60.16 60.97 1,045,782 60.517 0.07%
2024-08-29 0 67.15 67.15 67.20 66.10 68.00 256,124 17,152,129 66.968 60.39 60.39 60.43 59.44 61.15 284,802 60.225 -0.52%
2024-08-28 0 67.50 67.50 67.55 66.35 68.45 560,020 37,847,786 67.583 60.70 60.70 60.75 59.67 61.56 622,726 60.778 0.90%
2024-08-27 0 66.90 66.85 66.90 65.25 67.55 540,831 36,045,575 66.649 60.16 60.12 60.16 58.68 60.75 601,388 59.937 -0.74%
2024-08-26 0 67.40 67.30 67.40 66.20 67.65 778,400 52,261,621 67.140 60.61 60.52 60.61 59.53 60.84 865,558 60.379 0.45%
2024-08-23 0 67.10 67.05 67.10 66.10 69.00 823,497 55,424,325 67.304 60.34 60.30 60.34 59.44 62.05 915,704 60.526 -1.32%
2024-08-22 0 68.00 68.00 68.05 66.60 68.05 1,450,432 97,795,764 67.425 61.15 61.15 61.20 59.89 61.20 1,612,837 60.636 1.57%
2024-08-21 0 66.95 66.65 66.95 65.75 67.20 900,423 59,909,665 66.535 60.21 59.94 60.21 59.13 60.43 1,001,244 59.835 1.06%
2024-08-20 0 66.25 66.20 66.25 65.10 66.55 551,975 36,393,739 65.934 59.58 59.53 59.58 58.54 59.85 613,780 59.294 0.38%
2024-08-19 0 66.00 65.90 66.00 63.65 66.85 1,375,700 90,486,407 65.775 59.35 59.26 59.35 57.24 60.12 1,529,737 59.152 3.53%
2024-08-16 0 63.75 63.75 63.80 62.70 69.00 2,135,520 138,089,246 64.663 57.33 57.33 57.38 56.39 62.05 2,374,635 58.152 -7.88%
2024-08-15 0 69.20 69.05 69.20 68.85 70.25 371,415 25,804,072 69.475 62.23 62.10 62.23 61.92 63.18 413,002 62.479 -0.36%
2024-08-14 0 69.45 69.40 69.45 68.50 69.80 471,765 32,671,014 69.253 62.46 62.41 62.46 61.60 62.77 524,589 62.279 -0.36%
2024-08-13 0 69.70 69.65 69.70 67.65 70.20 1,145,050 79,887,295 69.768 62.68 62.64 62.68 60.84 63.13 1,273,261 62.742 1.09%
2024-08-12 0 68.95 68.75 68.95 67.85 69.05 711,380 48,863,663 68.689 62.01 61.83 62.01 61.02 62.10 791,033 61.772 2.00%
2024-08-09 0 67.60 67.60 67.65 67.35 68.45 858,574 58,256,896 67.853 60.79 60.79 60.84 60.57 61.56 954,709 61.021 -0.59%
2024-08-08 0 68.00 67.90 68.00 67.55 68.80 248,226 16,914,030 68.140 61.15 61.06 61.15 60.75 61.87 276,020 61.278 -0.58%
2024-08-07 0 68.40 68.30 68.40 66.80 68.90 525,679 35,778,193 68.061 61.51 61.42 61.51 60.07 61.96 584,539 61.207 2.09%
2024-08-06 0 67.00 66.95 67.00 64.10 67.60 792,831 52,995,060 66.843 60.25 60.21 60.25 57.65 60.79 881,604 60.112 0.75%
2024-08-05 0 66.50 66.50 66.55 63.60 68.25 1,204,414 80,067,994 66.479 59.80 59.80 59.85 57.20 61.38 1,339,272 59.785 0.30%
2024-08-02 0 66.30 66.25 66.30 65.45 68.00 931,251 61,834,474 66.399 59.62 59.58 59.62 58.86 61.15 1,035,523 59.713 -3.42%
2024-08-01 0 68.65 68.55 68.65 67.00 69.20 1,562,585 107,183,154 68.594 61.74 61.65 61.74 60.25 62.23 1,737,548 61.686 0.15%
2024-07-31 0 68.55 68.55 68.75 66.00 69.50 1,409,826 96,668,913 68.568 61.65 61.65 61.83 59.35 62.50 1,567,684 61.664 1.33%
2024-07-30 0 67.65 67.65 67.70 66.05 68.80 1,239,261 83,569,646 67.435 60.84 60.84 60.88 59.40 61.87 1,378,021 60.645 0.37%
2024-07-29 0 67.40 67.40 67.75 65.55 69.15 1,041,027 70,628,523 67.845 60.61 60.61 60.93 58.95 62.19 1,157,591 61.013 1.43%
2024-07-26 0 66.45 66.45 66.60 65.25 66.85 1,190,647 78,373,761 65.825 59.76 59.76 59.89 58.68 60.12 1,323,964 59.196 1.14%
2024-07-25 0 65.70 65.70 65.85 63.70 66.70 672,808 44,386,420 65.972 59.08 59.08 59.22 57.29 59.98 748,142 59.329 0.69%
2024-07-24 0 65.25 65.25 65.35 64.20 67.05 805,239 53,120,058 65.968 58.68 58.68 58.77 57.74 60.30 895,402 59.325 1.16%
2024-07-23 0 64.50 64.50 64.55 61.75 65.85 546,676 35,468,596 64.881 58.01 58.01 58.05 55.53 59.22 607,887 58.347 -0.77%
2024-07-22 0 65.00 64.95 65.00 63.15 65.25 320,645 20,749,032 64.710 58.45 58.41 58.45 56.79 58.68 356,548 58.194 1.64%
2024-07-19 0 63.95 63.90 63.95 63.35 65.65 714,971 46,101,922 64.481 57.51 57.47 57.51 56.97 59.04 795,026 57.988 -1.69%
2024-07-18 0 65.05 64.95 65.05 63.40 66.00 1,123,283 73,379,236 65.326 58.50 58.41 58.50 57.02 59.35 1,249,057 58.748 1.88%
2024-07-17 0 63.85 63.80 63.85 61.05 65.00 1,235,189 79,136,053 64.068 57.42 57.38 57.42 54.90 58.45 1,373,493 57.617 1.83%
2024-07-16 0 62.70 62.65 62.70 61.50 62.95 998,706 62,180,335 62.261 56.39 56.34 56.39 55.31 56.61 1,110,531 55.992 -0.71%
2024-07-15 0 63.15 63.15 63.25 61.80 63.50 642,400 40,394,787 62.881 56.79 56.79 56.88 55.58 57.11 714,330 56.549 -0.32%
2024-07-12 0 63.35 63.35 63.40 59.40 63.70 1,228,048 76,354,791 62.176 56.97 56.97 57.02 53.42 57.29 1,365,553 55.915 7.46%
2024-07-11 0 58.95 58.90 58.95 57.10 59.60 776,934 45,645,279 58.751 53.01 52.97 53.01 51.35 53.60 863,927 52.835 3.88%
2024-07-10 0 56.75 56.75 56.85 56.20 57.60 526,957 30,075,112 57.073 51.04 51.04 51.13 50.54 51.80 585,960 51.326 0.44%
2024-07-09 0 56.50 56.50 56.55 55.75 57.50 308,096 17,410,638 56.510 50.81 50.81 50.86 50.14 51.71 342,594 50.820 -0.09%
2024-07-08 0 56.55 56.50 56.55 55.60 57.20 348,130 19,657,186 56.465 50.86 50.81 50.86 50.00 51.44 387,110 50.779 0.18%
2024-07-05 0 56.45 56.45 56.50 56.10 57.35 585,181 33,248,160 56.817 50.77 50.77 50.81 50.45 51.58 650,704 51.096 -0.18%
2024-07-04 0 56.55 56.50 56.55 54.55 56.95 432,920 24,489,801 56.569 50.86 50.81 50.86 49.06 51.22 481,394 50.873 2.63%
2024-07-03 0 55.10 55.00 55.10 54.35 55.55 369,583 20,364,616 55.102 49.55 49.46 49.55 48.88 49.96 410,965 49.553 1.47%
2024-07-02 0 54.30 54.30 54.50 54.30 56.00 1,222,840 67,069,867 54.848 48.83 48.83 49.01 48.83 50.36 1,359,762 49.325 -3.04%
2024-06-28 0 56.00 55.95 56.00 55.15 57.40 432,900 24,268,957 56.061 50.36 50.32 50.36 49.60 51.62 481,372 50.416 0.63%
2024-06-27 0 55.65 55.55 55.65 55.00 56.05 570,510 31,763,102 55.675 50.05 49.96 50.05 49.46 50.41 634,390 50.069 0.00%
2024-06-26 0 55.65 55.50 55.65 54.00 56.05 474,755 26,426,491 55.663 50.05 49.91 50.05 48.56 50.41 527,913 50.058 2.11%
2024-06-25 0 54.50 54.45 54.50 54.00 55.45 836,249 45,568,988 54.492 49.01 48.97 49.01 48.56 49.87 929,884 49.005 0.55%
2024-06-24 0 54.20 54.05 54.20 53.60 54.95 448,141 24,260,956 54.137 48.74 48.61 48.74 48.20 49.42 498,319 48.686 0.28%
2024-06-21 0 54.05 54.05 54.20 54.05 55.55 679,941 37,049,242 54.489 48.61 48.61 48.74 48.61 49.96 756,074 49.002 -2.70%
2024-06-20 0 55.55 55.55 55.60 55.10 56.15 459,700 25,556,805 55.595 49.96 49.96 50.00 49.55 50.50 511,173 49.996 -0.63%
2024-06-19 0 55.90 55.90 55.95 54.90 56.30 587,277 32,844,632 55.927 50.27 50.27 50.32 49.37 50.63 653,035 50.295 1.73%
2024-06-18 0 54.95 54.95 55.10 54.35 55.85 328,284 18,009,145 54.858 49.42 49.42 49.55 48.88 50.23 365,042 49.334 -0.09%
2024-06-17 0 55.00 55.00 55.05 54.60 56.70 518,416 28,649,663 55.264 49.46 49.46 49.51 49.10 50.99 576,463 49.699 -1.96%
2024-06-14 0 56.10 56.00 56.10 56.00 57.25 375,823 21,233,523 56.499 50.45 50.36 50.45 50.36 51.49 417,904 50.810 -1.84%
2024-06-13 0 57.15 57.10 57.15 56.55 57.35 688,540 39,207,164 56.943 51.40 51.35 51.40 50.86 51.58 765,636 51.209 0.53%
2024-06-12 0 56.85 56.85 56.90 56.15 57.10 414,996 23,596,144 56.859 51.13 51.13 51.17 50.50 51.35 461,463 51.133 -0.26%
2024-06-11 0 57.00 56.95 57.00 56.15 58.00 973,906 55,441,197 56.927 51.26 51.22 51.26 50.50 52.16 1,082,954 51.194 -1.47%
2024-06-07 0 57.85 57.70 57.85 57.50 58.25 384,222 22,216,572 57.822 52.02 51.89 52.02 51.71 52.38 427,243 52.000 0.26%
2024-06-06 0 57.70 57.70 57.75 56.95 58.05 450,890 26,015,065 57.697 51.89 51.89 51.93 51.22 52.20 501,376 51.887 1.32%
2024-06-05 0 56.95 56.95 57.00 56.20 58.15 387,311 22,081,020 57.011 51.22 51.22 51.26 50.54 52.29 430,678 51.270 -0.78%
2024-06-04 0 57.40 57.35 57.40 57.05 57.80 317,649 18,257,599 57.477 51.62 51.58 51.62 51.31 51.98 353,216 51.690 0.44%
2024-06-03 0 57.15 57.10 57.15 55.15 58.30 284,767 16,358,509 57.445 51.40 51.35 51.40 49.60 52.43 316,652 51.661 2.28%
2024-05-31 0 58.00 57.95 58.00 57.60 59.20 1,194,412 69,475,187 58.167 50.25 50.20 50.25 49.90 51.29 1,378,672 50.393 -0.60%
2024-05-30 0 58.35 58.35 58.40 58.25 59.80 1,231,407 72,459,872 58.843 50.55 50.55 50.59 50.46 51.81 1,421,374 50.979 -0.60%
2024-05-29 0 58.70 58.65 58.70 58.40 60.25 604,660 35,651,534 58.961 50.85 50.81 50.85 50.59 52.20 697,940 51.081 -0.84%
2024-05-28 0 59.20 59.20 59.25 57.85 60.00 723,600 42,982,630 59.401 51.29 51.29 51.33 50.12 51.98 835,228 51.462 2.60%
2024-05-27 0 57.70 57.50 57.70 56.65 58.45 1,081,147 62,080,975 57.421 49.99 49.82 49.99 49.08 50.64 1,247,934 49.747 0.26%
2024-05-24 0 57.55 57.55 57.60 56.75 57.75 790,881 45,495,411 57.525 49.86 49.86 49.90 49.17 50.03 912,889 49.837 -0.86%
2024-05-23 0 58.05 58.00 58.05 57.65 58.60 411,038 23,871,315 58.076 50.29 50.25 50.29 49.95 50.77 474,448 50.314 -1.61%
2024-05-22 0 59.00 58.95 59.00 58.50 60.10 634,900 37,497,977 59.061 51.11 51.07 51.11 50.68 52.07 732,845 51.168 -0.59%
2024-05-21 0 59.35 59.35 59.40 59.25 61.35 537,741 32,160,109 59.806 51.42 51.42 51.46 51.33 53.15 620,697 51.813 -2.38%
2024-05-20 0 60.80 60.70 60.80 60.65 62.25 368,662 22,442,181 60.875 52.67 52.59 52.67 52.54 53.93 425,535 52.739 -0.33%
2024-05-17 0 61.00 60.95 61.00 60.65 61.45 414,781 25,299,125 60.994 52.85 52.80 52.85 52.54 53.24 478,768 52.842 -0.33%
2024-05-16 0 61.20 61.15 61.20 60.20 62.45 1,462,836 89,475,995 61.166 53.02 52.98 53.02 52.15 54.10 1,688,505 52.991 -1.45%
2024-05-14 0 62.10 62.00 62.10 61.85 65.05 248,297 15,553,282 62.640 53.80 53.71 53.80 53.58 56.36 286,601 54.268 -2.97%
2024-05-13 0 64.00 64.00 64.05 63.25 64.35 822,981 52,464,291 63.749 55.45 55.45 55.49 54.80 55.75 949,941 55.229 0.63%
2024-05-10 0 63.60 63.60 63.65 61.50 64.10 471,701 29,767,445 63.107 55.10 55.10 55.14 53.28 55.53 544,469 54.672 3.58%
2024-05-09 0 61.40 61.35 61.40 60.75 62.15 1,198,518 73,984,225 61.730 53.19 53.15 53.19 52.63 53.84 1,383,411 53.480 -0.16%
2024-05-08 0 61.50 61.50 61.55 61.45 62.80 276,630 17,112,892 61.862 53.28 53.28 53.32 53.24 54.41 319,305 53.594 -0.81%
2024-05-07 0 62.00 62.00 62.20 62.00 62.60 415,350 25,816,600 62.156 53.71 53.71 53.89 53.71 54.23 479,425 53.849 -0.96%
2024-05-06 0 62.60 62.60 62.70 62.00 62.90 246,165 15,372,276 62.447 54.23 54.23 54.32 53.71 54.49 284,140 54.101 0.16%
2024-05-03 0 62.50 62.45 62.50 61.55 62.80 323,696 20,132,295 62.195 54.15 54.10 54.15 53.32 54.41 373,632 53.883 0.16%
2024-05-02 0 62.40 62.40 62.50 61.25 63.00 237,436 14,831,164 62.464 54.06 54.06 54.15 53.06 54.58 274,065 54.116 -0.16%
2024-04-30 0 62.50 62.50 62.65 61.65 63.00 579,396 36,143,721 62.382 54.15 54.15 54.28 53.41 54.58 668,778 54.044 0.81%
2024-04-29 0 62.00 62.00 62.15 61.00 63.00 1,053,167 65,268,250 61.973 53.71 53.71 53.84 52.85 54.58 1,215,637 53.691 -1.43%
2024-04-26 0 62.90 62.85 62.90 62.65 65.20 273,524 17,371,146 63.509 54.49 54.45 54.49 54.28 56.49 315,720 55.021 -1.80%
2024-04-25 0 64.05 64.00 64.05 63.75 64.60 265,500 16,969,949 63.917 55.49 55.45 55.49 55.23 55.97 306,458 55.374 0.55%
2024-04-24 0 63.70 63.60 63.70 62.00 63.90 431,871 27,193,989 62.968 55.19 55.10 55.19 53.71 55.36 498,495 54.552 2.41%
2024-04-23 0 62.20 62.20 62.25 61.60 63.00 532,572 33,196,501 62.332 53.89 53.89 53.93 53.37 54.58 614,731 54.002 -0.48%
2024-04-22 0 62.50 62.50 62.60 61.80 63.10 175,686 11,005,150 62.641 54.15 54.15 54.23 53.54 54.67 202,789 54.269 0.97%
2024-04-19 0 61.90 61.90 62.00 61.20 63.05 526,327 32,605,210 61.949 53.63 53.63 53.71 53.02 54.62 607,522 53.669 -1.28%
2024-04-18 0 62.70 62.70 62.75 62.20 64.70 846,900 53,410,491 63.066 54.32 54.32 54.36 53.89 56.05 977,550 54.637 0.32%
2024-04-17 0 62.50 62.50 62.60 62.00 63.20 223,700 13,986,657 62.524 54.15 54.15 54.23 53.71 54.75 258,210 54.168 0.08%
2024-04-16 0 62.45 62.40 62.45 62.30 63.35 349,523 21,973,732 62.868 54.10 54.06 54.10 53.97 54.88 403,443 54.465 -2.12%
2024-04-15 0 63.80 63.80 63.90 62.20 64.90 380,475 24,268,768 63.785 55.27 55.27 55.36 53.89 56.23 439,170 55.261 0.39%
2024-04-12 0 63.55 63.50 63.55 63.05 65.85 584,816 37,214,649 63.635 55.06 55.01 55.06 54.62 57.05 675,034 55.130 -1.78%
2024-04-11 0 64.70 64.55 64.70 63.45 65.00 658,933 42,496,750 64.493 56.05 55.92 56.05 54.97 56.31 760,585 55.874 -0.84%
2024-04-10 0 65.25 65.20 65.25 64.80 66.60 2,168,471 141,448,649 65.230 56.53 56.49 56.53 56.14 57.70 2,502,997 56.512 0.08%
2024-04-09 0 65.20 65.15 65.20 63.75 65.50 225,966 14,684,427 64.985 56.49 56.44 56.49 55.23 56.75 260,825 56.300 1.24%
2024-04-08 0 64.40 64.40 64.55 63.20 65.15 634,982 41,013,511 64.590 55.79 55.79 55.92 54.75 56.44 732,939 55.958 1.18%
2024-04-05 0 63.65 63.60 63.80 63.00 64.45 534,324 33,927,995 63.497 55.14 55.10 55.27 54.58 55.84 616,753 55.011 -1.16%
2024-04-03 0 64.40 64.05 64.40 61.45 64.75 556,273 35,640,039 64.069 55.79 55.49 55.79 53.24 56.10 642,088 55.506 3.04%
2024-04-02 0 62.50 62.45 62.50 60.00 64.25 1,080,490 67,413,679 62.392 54.15 54.10 54.15 51.98 55.66 1,247,175 54.053 3.65%
2024-03-28 0 60.30 60.30 60.40 59.00 60.85 442,156 26,629,730 60.227 52.24 52.24 52.33 51.11 52.72 510,367 52.178 0.50%
2024-03-27 0 60.00 60.00 60.05 58.00 60.35 902,754 54,135,047 59.967 51.98 51.98 52.02 50.25 52.28 1,042,020 51.952 -0.25%
2024-03-26 0 60.15 60.10 60.15 59.10 60.50 528,500 31,800,885 60.172 52.11 52.07 52.11 51.20 52.41 610,031 52.130 0.00%
2024-03-25 0 60.15 60.15 60.20 60.00 61.70 513,371 31,139,850 60.658 52.11 52.11 52.15 51.98 53.45 592,568 52.551 -1.39%
2024-03-22 0 61.00 60.95 61.00 57.70 61.10 10,535,785 615,143,711 58.386 52.85 52.80 52.85 49.99 52.93 12,161,121 50.583 4.63%
2024-03-21 0 58.30 58.25 58.30 56.90 59.40 1,182,622 69,261,719 58.566 50.51 50.46 50.51 49.30 51.46 1,365,063 50.739 3.00%
2024-03-20 0 56.60 56.60 56.65 55.85 57.20 453,438 25,678,610 56.631 49.04 49.04 49.08 48.39 49.56 523,389 49.062 0.35%
2024-03-19 0 56.40 56.35 56.40 55.50 57.00 750,097 42,085,438 56.107 48.86 48.82 48.86 48.08 49.38 865,813 48.608 -0.97%
2024-03-18 0 56.95 56.90 56.95 56.50 58.80 842,642 48,167,283 57.162 49.34 49.30 49.34 48.95 50.94 972,635 49.522 -3.47%
2024-03-15 0 59.00 58.95 59.00 57.55 59.95 4,096,954 241,494,176 58.945 51.11 51.07 51.11 49.86 51.94 4,728,983 51.067 3.24%
2024-03-14 0 57.15 57.00 57.15 55.70 57.75 555,900 31,689,768 57.006 49.51 49.38 49.51 48.26 50.03 641,658 49.387 0.18%
2024-03-13 0 57.05 57.05 57.10 56.45 57.55 393,318 22,436,236 57.044 49.43 49.43 49.47 48.91 49.86 453,994 49.420 -1.47%
2024-03-12 0 57.90 57.80 57.90 56.55 58.00 301,022 17,281,734 57.410 50.16 50.08 50.16 48.99 50.25 347,460 49.737 2.03%
2024-03-11 0 56.75 56.65 56.75 55.45 56.75 355,602 19,983,409 56.196 49.17 49.08 49.17 48.04 49.17 410,460 48.685 3.56%
2024-03-08 0 54.80 54.80 55.00 54.70 56.80 536,545 29,699,447 55.353 47.48 47.48 47.65 47.39 49.21 619,317 47.955 -2.06%
2024-03-07 0 55.95 55.70 55.95 54.95 56.50 456,300 25,503,992 55.893 48.47 48.26 48.47 47.61 48.95 526,693 48.423 2.29%
2024-03-06 0 54.70 54.60 54.70 54.45 55.75 413,900 22,695,286 54.833 47.39 47.30 47.39 47.17 48.30 477,752 47.504 -1.44%
2024-03-05 0 55.50 55.50 55.65 55.15 57.90 272,574 15,192,659 55.738 48.08 48.08 48.21 47.78 50.16 314,623 48.288 -2.46%
2024-03-04 0 56.90 56.85 56.90 55.90 57.15 259,821 14,767,456 56.837 49.30 49.25 49.30 48.43 49.51 299,903 49.241 0.35%
2024-03-01 0 56.70 56.70 56.85 56.25 58.50 424,105 24,123,762 56.882 49.12 49.12 49.25 48.73 50.68 489,531 49.279 -1.73%
2024-02-29 0 57.70 57.65 57.70 56.85 58.50 997,300 57,686,307 57.843 49.99 49.95 49.99 49.25 50.68 1,151,152 50.112 1.32%
2024-02-28 0 56.95 56.75 56.95 55.70 57.70 250,600 14,278,229 56.976 49.34 49.17 49.34 48.26 49.99 289,260 49.361 -0.96%
2024-02-27 0 57.50 57.30 57.50 54.85 57.95 341,519 19,479,846 57.039 49.82 49.64 49.82 47.52 50.20 394,205 49.416 -0.86%
2024-02-26 0 58.00 57.80 58.00 57.30 58.25 299,975 17,369,400 57.903 50.25 50.08 50.25 49.64 50.46 346,252 50.164 0.52%
2024-02-23 0 57.70 57.70 57.75 56.30 58.40 468,542 26,980,161 57.583 49.99 49.99 50.03 48.78 50.59 540,823 49.887 0.17%
2024-02-22 0 57.60 57.55 57.60 57.20 58.55 391,800 22,627,567 57.753 49.90 49.86 49.90 49.56 50.72 452,242 50.034 -0.69%
2024-02-21 0 58.00 57.85 58.00 57.70 59.55 295,160 17,259,919 58.477 50.25 50.12 50.25 49.99 51.59 340,694 50.661 -0.26%
2024-02-20 0 58.15 58.00 58.15 57.00 58.45 290,100 16,795,990 57.897 50.38 50.25 50.38 49.38 50.64 334,853 50.159 0.17%
2024-02-19 0 58.05 57.80 58.05 57.75 58.35 351,751 20,391,064 57.970 50.29 50.08 50.29 50.03 50.55 406,015 50.222 -0.09%
2024-02-16 0 58.10 58.00 58.10 57.05 58.35 209,363 12,105,234 57.819 50.33 50.25 50.33 49.43 50.55 241,661 50.092 0.43%
2024-02-15 0 57.85 57.80 57.85 57.85 59.10 113,589 6,596,204 58.071 50.12 50.08 50.12 50.12 51.20 131,112 50.310 -1.78%
2024-02-14 0 58.90 58.60 58.90 57.75 61.00 4,767,500 276,666,870 58.032 51.03 50.77 51.03 50.03 52.85 5,502,973 50.276 -0.17%
2024-02-09 0 59.00 58.55 59.00 58.40 59.15 71,207 4,176,755 58.657 51.11 50.72 51.11 50.59 51.24 82,192 50.817 -1.34%
2024-02-08 0 59.80 59.60 59.80 58.90 60.75 355,446 21,342,025 60.043 51.81 51.63 51.81 51.03 52.63 410,280 52.018 0.00%
2024-02-07 0 59.80 59.55 59.80 59.45 60.60 110,486 6,633,176 60.036 51.81 51.59 51.81 51.50 52.50 127,530 52.012 0.50%
2024-02-06 0 59.50 59.50 59.55 58.60 59.90 220,956 13,119,678 59.377 51.55 51.55 51.59 50.77 51.89 255,042 51.441 0.51%
2024-02-05 0 59.20 59.00 59.20 57.75 59.45 223,001 13,136,431 58.908 51.29 51.11 51.29 50.03 51.50 257,403 51.035 0.17%
2024-02-02 0 59.10 59.00 59.10 58.15 60.50 254,976 15,218,025 59.684 51.20 51.11 51.20 50.38 52.41 294,311 51.707 -0.84%
2024-02-01 0 59.60 59.45 59.60 58.00 59.90 338,000 20,070,060 59.379 51.63 51.50 51.63 50.25 51.89 390,143 51.443 1.79%
2024-01-31 0 58.55 58.50 58.55 58.45 60.00 355,907 20,944,944 58.850 50.72 50.68 50.72 50.64 51.98 410,812 50.984 0.43%
2024-01-30 0 58.30 58.30 58.35 57.60 59.90 354,227 20,646,917 58.287 50.51 50.51 50.55 49.90 51.89 408,873 50.497 -1.19%
2024-01-29 0 59.00 58.90 59.00 57.35 59.20 165,314 9,705,731 58.711 51.11 51.03 51.11 49.69 51.29 190,817 50.864 2.43%
2024-01-26 0 57.60 57.60 57.65 56.80 58.40 376,579 21,685,595 57.586 49.90 49.90 49.95 49.21 50.59 434,673 49.889 -3.03%
2024-01-25 0 59.40 59.35 59.40 59.00 60.15 274,606 16,332,273 59.475 51.46 51.42 51.46 51.11 52.11 316,969 51.526 0.51%
2024-01-24 0 59.10 59.10 59.15 57.90 60.00 387,388 22,791,178 58.833 51.20 51.20 51.24 50.16 51.98 447,150 50.970 3.78%
2024-01-23 0 56.95 56.90 56.95 53.50 57.40 650,223 36,349,786 55.904 49.34 49.30 49.34 46.35 49.73 750,532 48.432 5.56%
2024-01-22 0 53.95 53.95 54.00 53.20 56.70 742,488 40,167,831 54.099 46.74 46.74 46.78 46.09 49.12 857,030 46.869 -4.00%
2024-01-19 0 56.20 56.20 56.25 55.65 59.10 374,672 21,203,621 56.593 48.69 48.69 48.73 48.21 51.20 432,472 49.029 -2.35%
2024-01-18 0 57.55 57.55 57.65 55.50 58.95 503,158 28,573,199 56.788 49.86 49.86 49.95 48.08 51.07 580,779 49.198 0.35%
2024-01-17 0 57.35 57.35 57.40 57.00 61.80 455,160 26,451,100 58.114 49.69 49.69 49.73 49.38 53.54 525,377 50.347 -4.42%
2024-01-16 0 60.00 60.00 60.25 59.70 62.50 719,387 43,598,058 60.605 51.98 51.98 52.20 51.72 54.15 830,365 52.505 -1.15%
2024-01-15 0 60.70 60.50 60.70 58.65 60.80 529,073 31,809,808 60.124 52.59 52.41 52.59 50.81 52.67 610,692 52.088 3.58%
2024-01-12 0 58.60 58.60 58.65 58.15 59.20 101,859 5,961,379 58.526 50.77 50.77 50.81 50.38 51.29 117,573 50.704 1.56%
2024-01-11 0 57.70 57.70 58.05 57.45 58.80 115,177 6,676,136 57.964 49.99 49.99 50.29 49.77 50.94 132,945 50.217 0.44%
2024-01-10 0 57.45 57.40 57.45 57.05 58.40 101,000 5,800,879 57.434 49.77 49.73 49.77 49.43 50.59 116,581 49.758 0.00%
2024-01-09 0 57.45 57.45 57.50 56.50 58.05 291,675 16,761,280 57.466 49.77 49.77 49.82 48.95 50.29 336,671 49.785 0.70%
2024-01-08 0 57.05 57.00 57.05 56.50 58.25 545,345 31,142,525 57.106 49.43 49.38 49.43 48.95 50.46 629,474 49.474 -1.04%
2024-01-05 0 57.65 57.60 57.65 56.90 58.00 459,845 26,459,055 57.539 49.95 49.90 49.95 49.30 50.25 530,784 49.849 -0.26%
2024-01-04 0 57.80 57.75 57.80 57.00 58.10 303,557 17,499,983 57.650 50.08 50.03 50.08 49.38 50.33 350,386 49.945 -0.43%
2024-01-03 0 58.05 58.00 58.05 56.45 60.50 164,177 9,445,553 57.533 50.29 50.25 50.29 48.91 52.41 189,504 49.843 -1.78%
2024-01-02 0 59.10 59.00 59.10 58.40 60.50 256,748 15,225,057 59.300 51.20 51.11 51.20 50.59 52.41 296,356 51.374 -1.01%
2023-12-29 0 59.70 59.55 59.70 58.30 60.40 376,960 22,464,689 59.594 51.72 51.59 51.72 50.51 52.33 435,113 51.630 2.05%
2023-12-28 0 58.50 58.35 58.50 57.00 59.30 278,100 16,293,410 58.588 50.68 50.55 50.68 49.38 51.37 321,002 50.758 0.60%
2023-12-27 0 58.15 57.80 58.15 57.40 58.60 169,709 9,827,562 57.908 50.38 50.08 50.38 49.73 50.77 195,890 50.169 0.78%
2023-12-22 0 57.70 57.65 57.70 57.35 60.10 283,700 16,417,880 57.871 49.99 49.95 49.99 49.69 52.07 327,466 50.136 -2.20%
2023-12-21 0 59.00 58.90 59.00 58.60 59.50 301,849 17,819,740 59.035 51.11 51.03 51.11 50.77 51.55 348,415 51.145 0.00%
2023-12-20 0 59.00 58.85 59.00 58.70 59.80 314,000 18,563,876 59.121 51.11 50.98 51.11 50.85 51.81 362,440 51.219 0.25%
2023-12-19 0 58.85 58.85 59.05 54.50 59.45 296,700 17,367,745 58.536 50.98 50.98 51.16 47.22 51.50 342,471 50.713 1.73%
2023-12-18 0 57.85 57.70 57.85 57.30 59.75 273,995 15,900,093 58.031 50.12 49.99 50.12 49.64 51.76 316,264 50.275 -3.18%
2023-12-15 0 59.75 59.50 59.75 57.70 60.75 1,190,658 71,241,567 59.834 51.76 51.55 51.76 49.99 52.63 1,374,339 51.837 4.09%
2023-12-14 0 57.40 57.30 57.40 55.50 57.50 454,000 25,828,198 56.890 49.73 49.64 49.73 48.08 49.82 524,038 49.287 3.42%
2023-12-13 0 55.50 55.40 55.50 54.95 56.95 174,805 9,657,803 55.249 48.08 48.00 48.08 47.61 49.34 201,772 47.865 0.45%
2023-12-12 0 55.25 55.25 55.30 54.80 55.95 313,531 17,309,080 55.207 47.87 47.87 47.91 47.48 48.47 361,899 47.829 -0.90%
2023-12-11 0 55.75 55.60 55.75 53.70 56.25 286,311 15,804,540 55.201 48.30 48.17 48.30 46.52 48.73 330,480 47.823 0.45%
2023-12-08 0 55.50 55.50 55.60 54.50 56.10 232,308 12,878,249 55.436 48.08 48.08 48.17 47.22 48.60 268,146 48.027 0.45%
2023-12-07 0 55.25 55.25 55.30 54.50 56.00 133,678 7,364,375 55.090 47.87 47.87 47.91 47.22 48.52 154,300 47.728 -0.36%
2023-12-06 0 55.45 55.05 55.45 53.60 56.95 185,922 10,287,495 55.332 48.04 47.69 48.04 46.44 49.34 214,604 47.937 1.00%
2023-12-05 0 54.90 54.90 54.95 54.35 56.80 312,447 17,182,889 54.995 47.56 47.56 47.61 47.09 49.21 360,648 47.645 -0.90%
2023-12-04 0 55.40 55.30 55.40 54.30 55.95 314,419 17,317,723 55.079 48.00 47.91 48.00 47.04 48.47 362,924 47.717 1.09%
2023-12-01 0 54.80 54.80 54.85 53.75 57.70 892,655 49,671,661 55.645 47.48 47.48 47.52 46.57 49.99 1,030,363 48.208 -2.49%
2023-11-30 0 56.20 56.15 56.20 55.00 56.90 3,681,364 206,769,572 56.167 48.69 48.65 48.69 47.65 49.30 4,249,281 48.660 0.81%
2023-11-29 0 55.75 55.75 55.80 55.20 58.00 677,236 38,233,510 56.455 48.30 48.30 48.34 47.82 50.25 781,712 48.910 -2.19%
2023-11-28 0 57.00 57.00 57.25 56.10 57.75 635,533 36,324,686 57.156 49.38 49.38 49.60 48.60 50.03 733,575 49.517 0.88%
2023-11-27 0 56.50 56.45 56.50 56.20 58.00 907,300 51,581,872 56.852 48.95 48.91 48.95 48.69 50.25 1,047,267 49.254 -0.88%
2023-11-24 0 57.00 57.00 57.10 56.45 57.50 245,265 13,989,138 57.037 49.38 49.38 49.47 48.91 49.82 283,102 49.414 -0.70%
2023-11-23 0 57.40 57.35 57.40 55.00 58.20 268,100 15,389,237 57.401 49.73 49.69 49.73 47.65 50.42 309,459 49.729 0.79%
2023-11-22 0 56.95 56.95 57.10 55.90 57.95 499,280 28,468,658 57.019 49.34 49.34 49.47 48.43 50.20 576,303 49.399 -0.09%
2023-11-21 0 57.00 57.00 57.05 53.40 57.80 840,039 47,287,823 56.292 49.38 49.38 49.43 46.26 50.08 969,630 48.769 5.56%
2023-11-20 0 54.00 53.95 54.00 52.75 54.40 413,340 22,276,751 53.895 46.78 46.74 46.78 45.70 47.13 477,105 46.691 2.47%
2023-11-17 0 52.70 52.65 52.70 52.55 53.45 112,000 5,923,870 52.892 45.66 45.61 45.66 45.53 46.31 129,278 45.823 -0.75%
2023-11-16 0 53.10 53.10 53.15 52.40 53.70 288,102 15,272,600 53.011 46.00 46.00 46.05 45.40 46.52 332,547 45.926 -0.38%
2023-11-15 0 53.30 53.25 53.30 52.95 53.55 440,344 23,347,564 53.021 46.18 46.13 46.18 45.87 46.39 508,275 45.935 1.81%
2023-11-14 0 52.35 52.35 52.50 51.80 53.35 258,056 13,515,854 52.376 45.35 45.35 45.48 44.88 46.22 297,866 45.376 -0.48%
2023-11-13 0 52.60 52.50 52.60 52.10 53.35 267,870 14,051,615 52.457 45.57 45.48 45.57 45.14 46.22 309,194 45.446 0.96%
2023-11-10 0 52.10 52.00 52.10 51.95 53.40 350,923 18,398,168 52.428 45.14 45.05 45.14 45.01 46.26 405,059 45.421 -3.43%
2023-11-09 0 53.95 53.95 54.00 52.40 54.80 331,580 17,838,794 53.799 46.74 46.74 46.78 45.40 47.48 382,732 46.609 0.28%
2023-11-08 0 53.80 53.80 53.90 53.25 54.25 850,284 45,682,828 53.727 46.61 46.61 46.70 46.13 47.00 981,456 46.546 0.37%
2023-11-07 0 53.60 53.50 53.60 52.25 54.10 283,937 15,210,178 53.569 46.44 46.35 46.44 45.27 46.87 327,739 46.409 -1.92%
2023-11-06 0 54.65 54.60 54.65 50.55 55.20 440,983 24,081,129 54.608 47.35 47.30 47.35 43.79 47.82 509,013 47.309 4.19%
2023-11-03 0 52.45 52.40 52.45 49.45 52.95 319,972 16,602,590 51.888 45.44 45.40 45.44 42.84 45.87 369,333 44.953 6.50%
2023-11-02 0 49.25 49.10 49.25 48.55 49.50 135,200 6,633,626 49.065 42.67 42.54 42.67 42.06 42.88 156,057 42.508 1.86%
2023-11-01 0 48.35 48.35 48.50 47.15 48.65 295,465 14,234,124 48.175 41.89 41.89 42.02 40.85 42.15 341,046 41.737 0.52%
2023-10-31 0 48.10 47.95 48.10 47.80 49.60 270,465 13,070,474 48.326 41.67 41.54 41.67 41.41 42.97 312,189 41.867 -3.22%
2023-10-30 0 49.70 49.70 49.75 49.20 50.50 198,830 9,840,978 49.494 43.06 43.06 43.10 42.62 43.75 229,503 42.879 -1.78%
2023-10-27 0 50.60 50.60 50.70 50.15 51.00 172,825 8,763,864 50.710 43.84 43.84 43.92 43.45 44.18 199,486 43.932 1.30%
2023-10-26 0 49.95 49.95 50.25 49.65 50.70 302,700 15,150,622 50.052 43.27 43.27 43.53 43.01 43.92 349,397 43.362 -1.38%
2023-10-25 0 50.65 50.65 50.80 50.10 51.20 321,790 16,357,896 50.834 43.88 43.88 44.01 43.40 44.36 371,432 44.040 1.40%
2023-10-24 0 49.95 49.95 50.25 48.55 50.40 473,519 23,652,864 49.951 43.27 43.27 43.53 42.06 43.66 546,568 43.275 -0.30%
2023-10-20 0 50.10 50.10 50.15 49.80 52.00 387,562 19,647,211 50.694 43.40 43.40 43.45 43.14 45.05 447,350 43.919 -3.56%
2023-10-19 0 51.95 51.95 52.00 51.80 52.85 190,369 9,914,856 52.082 45.01 45.01 45.05 44.88 45.79 219,737 45.121 -1.52%
2023-10-18 0 52.75 52.75 52.80 52.30 53.40 382,720 20,193,931 52.764 45.70 45.70 45.74 45.31 46.26 441,762 45.712 -0.85%
2023-10-17 0 53.20 53.05 53.20 52.55 53.55 221,028 11,751,423 53.167 46.09 45.96 46.09 45.53 46.39 255,126 46.061 -0.09%
2023-10-16 0 53.25 53.20 53.25 52.25 54.55 228,605 12,123,456 53.032 46.13 46.09 46.13 45.27 47.26 263,871 45.945 -1.30%
2023-10-13 0 53.95 53.95 54.00 53.50 55.30 354,240 19,359,656 54.651 46.74 46.74 46.78 46.35 47.91 408,888 47.347 -2.88%
2023-10-12 0 55.55 55.55 55.60 52.75 56.90 456,860 25,179,160 55.114 48.13 48.13 48.17 45.70 49.30 527,339 47.748 5.11%
2023-10-11 0 52.85 52.85 52.90 52.10 53.10 619,741 32,681,254 52.734 45.79 45.79 45.83 45.14 46.00 715,347 45.686 0.76%
2023-10-10 0 52.45 52.45 52.75 52.00 54.05 243,400 12,776,621 52.492 45.44 45.44 45.70 45.05 46.83 280,949 45.477 -1.04%
2023-10-09 0 53.00 53.00 53.15 52.15 54.00 200,505 10,697,052 53.351 45.92 45.92 46.05 45.18 46.78 231,437 46.220 -1.21%
2023-10-06 0 53.65 53.65 53.75 52.35 56.00 153,510 8,275,550 53.909 46.48 46.48 46.57 45.35 48.52 177,192 46.704 2.78%
2023-10-05 0 52.20 52.20 52.40 52.20 53.40 187,340 9,818,524 52.410 45.22 45.22 45.40 45.22 46.26 216,241 45.406 -0.76%
2023-10-04 0 52.60 52.60 52.80 52.35 54.60 302,050 15,970,945 52.875 45.57 45.57 45.74 45.35 47.30 348,647 45.808 -2.86%
2023-10-03 0 54.15 54.15 54.20 52.00 57.50 191,700 10,261,807 53.531 46.91 46.91 46.96 45.05 49.82 221,273 46.376 -0.91%
2023-09-29 0 54.65 54.65 54.70 54.25 55.15 178,400 9,752,885 54.669 47.35 47.35 47.39 47.00 47.78 205,921 47.362 -0.73%
2023-09-28 0 55.05 55.00 55.05 54.00 56.20 207,000 11,429,578 55.215 47.69 47.65 47.69 46.78 48.69 238,934 47.836 1.19%
2023-09-27 0 54.40 54.35 54.45 54.15 55.00 114,300 6,236,145 54.559 47.13 47.09 47.17 46.91 47.65 131,933 47.268 0.37%
2023-09-26 0 54.20 54.20 54.45 54.10 55.65 178,745 9,737,979 54.480 46.96 46.96 47.17 46.87 48.21 206,320 47.199 -1.54%
2023-09-25 0 55.05 55.05 55.35 54.40 59.00 197,162 10,905,524 55.313 47.69 47.69 47.95 47.13 51.11 227,578 47.920 -1.90%
2023-09-22 0 57.00 57.00 57.05 55.30 57.20 112,501 6,337,521 56.333 48.61 48.61 48.66 47.16 48.79 131,905 48.046 1.15%
2023-09-21 0 56.35 56.35 56.40 56.05 57.60 216,458 12,230,407 56.502 48.06 48.06 48.10 47.80 49.13 253,793 48.190 -2.17%
2023-09-20 0 57.60 57.45 57.60 57.10 57.90 169,123 9,738,225 57.581 49.13 49.00 49.13 48.70 49.38 198,294 49.110 -0.43%
2023-09-19 0 57.85 57.85 57.90 57.25 58.40 48,200 2,787,540 57.833 49.34 49.34 49.38 48.83 49.81 56,514 49.325 0.61%
2023-09-18 0 57.50 57.50 57.55 57.30 59.00 183,146 10,583,904 57.789 49.04 49.04 49.08 48.87 50.32 214,736 49.288 -3.04%
2023-09-15 0 59.30 59.25 59.30 58.00 59.75 359,103 21,316,183 59.360 50.58 50.53 50.58 49.47 50.96 421,042 50.627 1.37%
2023-09-14 0 58.50 58.35 58.50 58.00 58.90 152,400 8,895,205 58.368 49.89 49.77 49.89 49.47 50.24 178,686 49.781 -0.17%
2023-09-13 0 58.60 58.60 58.80 58.40 59.20 90,200 5,293,973 58.692 49.98 49.98 50.15 49.81 50.49 105,758 50.057 0.77%
2023-09-12 0 58.15 58.15 58.25 58.00 59.20 234,766 13,770,561 58.657 49.60 49.60 49.68 49.47 50.49 275,259 50.028 -1.44%
2023-09-11 0 59.00 58.85 59.00 57.65 59.15 425,355 24,829,647 58.374 50.32 50.19 50.32 49.17 50.45 498,721 49.787 0.60%
2023-09-07 0 58.65 58.65 58.70 58.30 59.20 203,464 11,943,046 58.699 50.02 50.02 50.06 49.72 50.49 238,558 50.063 -0.51%
2023-09-06 0 58.95 58.95 59.05 58.25 59.20 152,047 8,942,754 58.816 50.28 50.28 50.36 49.68 50.49 178,272 50.163 0.17%
2023-09-05 0 58.85 58.60 58.85 58.60 59.25 123,392 7,271,910 58.933 50.19 49.98 50.19 49.98 50.53 144,675 50.264 -0.25%
2023-09-04 0 59.00 59.00 59.10 58.45 59.25 389,116 22,866,014 58.764 50.32 50.32 50.41 49.85 50.53 456,232 50.119 0.25%
2023-08-31 0 58.85 58.85 58.90 57.90 59.30 477,181 28,016,235 58.712 50.19 50.19 50.24 49.38 50.58 559,486 50.075 0.43%
2023-08-30 0 58.60 58.60 58.75 58.20 59.50 119,100 7,013,540 58.888 49.98 49.98 50.11 49.64 50.75 139,643 50.225 -0.85%
2023-08-29 0 59.10 59.00 59.10 58.05 59.50 407,630 24,001,313 58.880 50.41 50.32 50.41 49.51 50.75 477,939 50.218 1.90%
2023-08-28 0 58.00 58.00 58.05 57.95 59.15 217,395 12,644,179 58.162 49.47 49.47 49.51 49.43 50.45 254,892 49.606 -0.60%
2023-08-25 0 58.35 58.35 58.40 58.35 59.20 90,840 5,332,480 58.702 49.77 49.77 49.81 49.77 50.49 106,508 50.066 -0.77%
2023-08-24 0 58.80 58.80 58.95 58.20 59.30 347,360 20,498,067 59.011 50.15 50.15 50.28 49.64 50.58 407,274 50.330 1.38%
2023-08-23 0 58.00 58.00 58.20 57.45 58.65 146,100 8,487,172 58.092 49.47 49.47 49.64 49.00 50.02 171,300 49.546 0.09%
2023-08-22 0 57.95 57.95 58.10 56.90 58.35 785,874 45,132,958 57.430 49.43 49.43 49.55 48.53 49.77 921,424 48.982 1.58%
2023-08-21 0 57.05 57.05 57.30 56.80 58.75 409,858 23,650,046 57.703 48.66 48.66 48.87 48.44 50.11 480,551 49.214 -3.63%
2023-08-18 0 59.20 59.20 59.60 58.25 61.70 373,850 22,271,044 59.572 50.49 50.49 50.83 49.68 52.62 438,333 50.809 -3.90%
2023-08-17 0 61.60 61.60 61.80 59.70 62.00 220,100 13,512,395 61.392 52.54 52.54 52.71 50.92 52.88 258,063 52.361 0.16%
2023-08-16 0 61.50 61.50 61.70 60.80 62.00 151,426 9,321,692 61.559 52.45 52.45 52.62 51.86 52.88 177,544 52.503 -0.81%
2023-08-15 0 62.00 61.95 62.00 60.80 62.20 230,200 14,221,415 61.779 52.88 52.84 52.88 51.86 53.05 269,906 52.690 1.39%
2023-08-14 0 61.15 61.10 61.15 59.90 61.35 152,800 9,307,440 60.913 52.15 52.11 52.15 51.09 52.32 179,155 51.952 0.16%
2023-08-11 0 61.05 61.05 61.10 60.30 62.50 146,360 8,941,806 61.095 52.07 52.07 52.11 51.43 53.31 171,605 52.107 -1.53%
2023-08-10 0 62.00 61.95 62.00 61.25 62.40 281,460 17,423,346 61.904 52.88 52.84 52.88 52.24 53.22 330,007 52.797 0.32%
2023-08-09 0 61.80 61.75 61.80 61.10 61.90 129,879 8,019,548 61.746 52.71 52.67 52.71 52.11 52.79 152,281 52.663 0.98%
2023-08-08 0 61.20 61.20 61.25 60.75 62.85 249,600 15,308,787 61.333 52.20 52.20 52.24 51.81 53.60 292,652 52.311 -2.24%
2023-08-07 0 62.60 62.45 62.60 61.30 62.70 335,535 20,869,766 62.199 53.39 53.26 53.39 52.28 53.48 393,409 53.049 1.29%
2023-08-04 0 61.80 61.70 61.80 61.45 63.00 269,876 16,669,646 61.768 52.71 52.62 52.71 52.41 53.73 316,425 52.681 -0.80%
2023-08-03 0 62.30 62.15 62.30 62.05 63.50 167,158 10,428,902 62.390 53.14 53.01 53.14 52.92 54.16 195,990 53.211 -2.12%
2023-08-02 0 63.65 63.45 63.65 63.20 64.80 127,975 8,148,089 63.669 54.29 54.12 54.29 53.90 55.27 150,048 54.303 -2.38%
2023-08-01 0 65.20 65.10 65.20 64.55 65.50 275,404 17,951,121 65.181 55.61 55.52 55.61 55.05 55.86 322,906 55.592 0.00%
2023-07-31 0 65.20 65.10 65.20 64.60 66.20 351,895 22,931,882 65.167 55.61 55.52 55.61 55.10 56.46 412,591 55.580 0.46%
2023-07-28 0 64.90 64.85 64.90 63.85 66.10 181,857 11,839,148 65.101 55.35 55.31 55.35 54.46 56.38 213,224 55.524 -0.61%
2023-07-27 0 65.30 65.25 65.30 65.00 65.80 167,417 10,940,095 65.346 55.69 55.65 55.69 55.44 56.12 196,294 55.733 0.00%
2023-07-26 0 65.30 65.25 65.30 64.45 66.65 221,800 14,495,122 65.352 55.69 55.65 55.69 54.97 56.85 260,057 55.738 -1.58%
2023-07-25 0 66.35 66.35 66.45 65.90 66.70 218,555 14,520,732 66.440 56.59 56.59 56.67 56.21 56.89 256,252 56.666 2.08%
2023-07-24 0 65.00 65.00 65.05 64.65 65.80 259,000 16,887,557 65.203 55.44 55.44 55.48 55.14 56.12 303,673 55.611 -1.22%
2023-07-21 0 65.80 65.65 65.80 65.15 65.80 133,663 8,757,909 65.522 56.12 55.99 56.12 55.57 56.12 156,718 55.883 0.77%
2023-07-20 0 65.30 65.05 65.30 64.80 66.70 185,400 12,130,697 65.430 55.69 55.48 55.69 55.27 56.89 217,378 55.805 -0.23%
2023-07-19 0 65.45 65.40 65.45 64.20 66.00 298,355 19,517,619 65.417 55.82 55.78 55.82 54.76 56.29 349,816 55.794 0.93%
2023-07-18 0 64.85 64.80 64.85 63.70 65.30 192,730 12,472,395 64.714 55.31 55.27 55.31 54.33 55.69 225,973 55.194 0.15%
2023-07-14 0 64.75 64.60 64.75 64.20 65.50 112,425 7,270,010 64.665 55.22 55.10 55.22 54.76 55.86 131,816 55.153 -0.15%
2023-07-13 0 64.85 64.70 64.85 63.70 64.85 192,800 12,418,528 64.412 55.31 55.18 55.31 54.33 55.31 226,055 54.936 1.65%
2023-07-12 0 63.80 63.70 63.80 61.60 63.80 254,700 16,022,868 62.909 54.41 54.33 54.41 52.54 54.41 298,631 53.654 2.49%
2023-07-11 0 62.25 62.05 62.25 61.65 64.40 427,827 26,846,966 62.752 53.09 52.92 53.09 52.58 54.93 501,620 53.521 -1.35%
2023-07-10 0 63.10 63.00 63.10 62.45 65.25 205,472 12,977,038 63.157 53.82 53.73 53.82 53.26 55.65 240,912 53.866 -0.32%
2023-07-07 0 63.30 63.30 63.35 63.20 64.70 197,672 12,626,285 63.875 53.99 53.99 54.03 53.90 55.18 231,767 54.478 -2.09%
2023-07-06 0 64.65 64.55 64.65 64.00 65.50 294,535 19,032,834 64.620 55.14 55.05 55.14 54.59 55.86 345,337 55.114 0.31%
2023-07-05 0 64.45 64.40 64.45 63.20 65.85 272,600 17,538,477 64.338 54.97 54.93 54.97 53.90 56.16 319,619 54.873 0.16%
2023-07-04 0 64.35 64.35 64.55 64.05 65.80 386,090 25,162,534 65.173 54.88 54.88 55.05 54.63 56.12 452,684 55.585 -0.85%
2023-07-03 0 64.90 64.75 64.90 61.95 65.20 556,982 35,861,906 64.386 55.35 55.22 55.35 52.84 55.61 653,052 54.914 2.45%
2023-06-30 0 63.35 63.20 63.35 62.00 63.45 410,833 25,899,838 63.042 54.03 53.90 54.03 52.88 54.12 481,695 53.768 2.18%
2023-06-29 0 62.00 61.90 62.00 61.55 63.80 140,000 8,663,035 61.879 52.88 52.79 52.88 52.50 54.41 164,148 52.776 -1.59%
2023-06-28 0 63.00 62.70 63.00 60.70 63.00 205,100 12,788,635 62.353 53.73 53.48 53.73 51.77 53.73 240,476 53.180 1.20%
2023-06-27 0 62.25 62.00 62.25 60.00 62.55 229,701 14,234,141 61.968 53.09 52.88 53.09 51.17 53.35 269,320 52.852 2.72%
2023-06-26 0 60.60 60.50 60.60 59.60 62.10 246,188 14,898,333 60.516 51.69 51.60 51.69 50.83 52.96 288,651 51.614 0.50%
2023-06-23 0 60.30 60.25 60.30 60.00 62.55 214,800 13,001,256 60.527 51.43 51.39 51.43 51.17 53.35 251,849 51.623 -3.60%
2023-06-21 0 62.55 62.55 62.60 60.30 62.65 232,473 14,456,327 62.185 53.35 53.35 53.39 51.43 53.43 272,571 53.037 0.72%
2023-06-20 0 62.10 62.00 62.10 61.70 62.75 244,164 15,170,680 62.133 52.96 52.88 52.96 52.62 53.52 286,278 52.993 -2.13%
2023-06-19 0 63.45 63.45 63.50 61.65 63.50 82,849 5,221,704 63.027 54.12 54.12 54.16 52.58 54.16 97,139 53.755 -0.24%
2023-06-16 0 63.60 63.55 63.60 63.00 63.80 525,977 33,390,172 63.482 54.24 54.20 54.24 53.73 54.41 616,699 54.143 0.63%
2023-06-15 0 63.20 63.05 63.20 62.60 63.80 170,706 10,766,152 63.068 53.90 53.77 53.90 53.39 54.41 200,150 53.790 0.32%
2023-06-14 0 63.00 62.80 63.00 62.15 63.80 185,306 11,678,298 63.022 53.73 53.56 53.73 53.01 54.41 217,268 53.751 -0.47%
2023-06-13 0 63.30 63.25 63.30 62.00 63.30 582,478 36,659,175 62.937 53.99 53.95 53.99 52.88 53.99 682,945 53.678 0.80%
2023-06-12 0 62.80 62.80 62.85 56.80 63.30 330,200 20,759,118 62.868 53.56 53.56 53.60 48.44 53.99 387,154 53.620 0.00%
2023-06-09 0 62.80 62.75 62.80 62.50 63.80 234,909 14,807,252 63.034 53.56 53.52 53.56 53.31 54.41 275,427 53.761 0.32%
2023-06-08 0 62.60 62.50 62.60 60.95 62.60 327,941 20,352,528 62.062 53.39 53.31 53.39 51.98 53.39 384,505 52.932 1.46%
2023-06-07 0 61.70 61.65 61.70 60.45 62.20 406,117 24,943,204 61.419 52.62 52.58 52.62 51.56 53.05 476,165 52.384 2.75%
2023-06-06 0 60.05 60.00 60.05 59.60 60.70 305,633 18,369,561 60.103 51.22 51.17 51.22 50.83 51.77 358,349 51.262 -0.41%
2023-06-05 0 60.30 60.30 60.35 59.15 60.95 322,613 19,507,763 60.468 51.43 51.43 51.47 50.45 51.98 378,258 51.573 1.77%
2023-06-02 0 59.25 59.00 59.25 56.10 59.70 553,271 32,046,712 57.922 50.53 50.32 50.53 47.85 50.92 648,701 49.401 5.80%
2023-06-01 0 56.00 56.00 56.05 55.40 57.45 1,177,639 67,203,984 57.067 47.76 47.76 47.80 47.25 49.00 1,380,761 48.672 -0.29%
2023-05-31 0 57.55 57.50 57.55 56.50 58.60 1,979,661 113,587,171 57.377 47.90 47.86 47.90 47.03 48.77 2,378,449 47.757 -1.79%
2023-05-30 0 58.60 58.60 58.65 58.25 59.00 202,080 11,834,567 58.564 48.77 48.77 48.82 48.48 49.11 242,788 48.745 0.51%
2023-05-29 0 58.30 58.15 58.30 57.60 61.00 264,030 15,410,743 58.367 48.52 48.40 48.52 47.94 50.77 317,217 48.581 -2.51%
2023-05-25 0 59.80 59.80 59.85 58.55 61.50 1,666,300 99,435,117 59.674 49.77 49.77 49.82 48.73 51.19 2,001,964 49.669 -2.05%
2023-05-24 0 61.05 60.90 61.05 60.80 62.10 276,508 17,059,938 61.698 50.81 50.69 50.81 50.61 51.69 332,209 51.353 -1.45%
2023-05-23 0 61.95 61.85 61.95 61.80 63.50 205,900 12,868,500 62.499 51.56 51.48 51.56 51.44 52.85 247,377 52.020 -0.96%
2023-05-22 0 62.55 62.55 62.70 61.90 63.10 240,107 15,038,372 62.632 52.06 52.06 52.19 51.52 52.52 288,475 52.131 0.16%
2023-05-19 0 62.45 62.40 62.45 62.05 62.85 258,800 16,186,819 62.546 51.98 51.94 51.98 51.65 52.31 310,933 52.059 0.24%
2023-05-18 0 62.30 62.25 62.30 61.35 63.50 273,938 17,173,561 62.691 51.85 51.81 51.85 51.06 52.85 329,121 52.180 0.65%
2023-05-17 0 61.90 61.90 61.95 61.50 63.15 247,000 15,303,280 61.957 51.52 51.52 51.56 51.19 52.56 296,756 51.569 -0.64%
2023-05-16 0 62.30 62.20 62.30 61.10 62.50 155,333 9,646,497 62.102 51.85 51.77 51.85 50.86 52.02 186,624 51.690 1.47%
2023-05-15 0 61.40 61.40 61.45 59.60 62.00 471,527 28,924,556 61.342 51.11 51.11 51.15 49.61 51.60 566,513 51.057 2.08%
2023-05-12 0 60.15 60.15 60.20 59.00 60.70 315,250 18,921,161 60.020 50.06 50.06 50.11 49.11 50.52 378,755 49.956 -0.91%
2023-05-11 0 60.70 60.50 60.70 59.20 60.80 473,103 28,123,788 59.445 50.52 50.36 50.52 49.27 50.61 568,406 49.478 3.50%
2023-05-10 0 58.65 58.65 58.70 57.80 59.10 954,500 55,803,219 58.463 48.82 48.82 48.86 48.11 49.19 1,146,777 48.661 0.34%
2023-05-09 0 58.45 58.40 58.45 58.30 59.65 492,541 28,996,821 58.872 48.65 48.61 48.65 48.52 49.65 591,760 49.001 -1.52%
2023-05-08 0 59.35 59.35 59.40 58.90 59.85 468,708 27,874,079 59.470 49.40 49.40 49.44 49.02 49.82 563,126 49.499 0.59%
2023-05-05 0 59.00 58.90 59.00 58.05 61.10 436,479 25,650,046 58.766 49.11 49.02 49.11 48.32 50.86 524,404 48.913 -0.25%
2023-05-04 0 59.15 59.15 59.25 58.70 61.30 491,286 29,212,010 59.460 49.23 49.23 49.32 48.86 51.02 590,252 49.491 -2.23%
2023-05-03 0 60.50 60.45 60.50 60.45 62.60 296,181 18,002,774 60.783 50.36 50.31 50.36 50.31 52.10 355,844 50.592 -2.65%
2023-05-02 0 62.15 62.15 62.20 61.00 63.40 789,470 48,992,860 62.058 51.73 51.73 51.77 50.77 52.77 948,503 51.653 0.24%
2023-04-28 0 62.00 61.95 62.00 61.50 62.70 509,651 31,662,341 62.126 51.60 51.56 51.60 51.19 52.19 612,316 51.709 0.57%
2023-04-27 0 61.65 61.60 61.65 60.20 62.40 273,047 16,775,877 61.440 51.31 51.27 51.31 50.11 51.94 328,050 51.138 1.48%
2023-04-26 0 60.75 60.75 60.80 60.15 61.55 415,908 25,298,362 60.827 50.56 50.56 50.61 50.06 51.23 499,690 50.628 -0.25%
2023-04-25 0 60.90 60.80 60.90 60.55 63.20 373,036 22,872,403 61.314 50.69 50.61 50.69 50.40 52.60 448,181 51.034 -1.38%
2023-04-24 0 61.75 61.70 61.75 60.50 62.65 593,470 36,571,756 61.624 51.40 51.35 51.40 50.36 52.15 713,020 51.291 -1.36%
2023-04-21 0 62.60 62.55 62.60 62.20 63.30 565,407 35,348,823 62.519 52.10 52.06 52.10 51.77 52.69 679,304 52.037 -0.40%
2023-04-20 0 62.85 62.70 62.85 61.95 63.35 238,200 14,908,336 62.588 52.31 52.19 52.31 51.56 52.73 286,184 52.094 0.72%
2023-04-19 0 62.40 62.35 62.40 61.80 62.85 210,523 13,085,708 62.158 51.94 51.90 51.94 51.44 52.31 252,931 51.736 0.48%
2023-04-18 0 62.10 62.00 62.10 61.70 63.30 175,470 10,884,184 62.029 51.69 51.60 51.69 51.35 52.69 210,817 51.629 0.32%
2023-04-17 0 61.90 61.85 61.90 61.45 63.70 497,911 30,853,462 61.966 51.52 51.48 51.52 51.15 53.02 598,212 51.576 -0.40%
2023-04-14 0 62.15 62.10 62.15 61.55 63.00 403,300 25,013,787 62.023 51.73 51.69 51.73 51.23 52.44 484,542 51.624 -1.11%
2023-04-13 0 62.85 62.85 62.90 62.00 63.40 292,165 18,282,458 62.576 52.31 52.31 52.35 51.60 52.77 351,019 52.084 -0.79%
2023-04-12 0 63.35 63.15 63.35 61.30 63.40 614,977 38,690,204 62.913 52.73 52.56 52.73 51.02 52.77 738,860 52.365 1.12%
2023-04-11 0 62.65 62.45 62.65 60.55 62.85 214,895 13,434,911 62.519 52.15 51.98 52.15 50.40 52.31 258,184 52.036 1.95%
2023-04-06 0 61.45 61.40 61.45 60.50 63.25 407,848 25,020,752 61.348 51.15 51.11 51.15 50.36 52.65 490,006 51.062 0.00%
2023-04-04 0 61.45 61.25 61.45 60.00 61.65 310,670 19,039,499 61.285 51.15 50.98 51.15 49.94 51.31 373,252 51.010 0.90%
2023-04-03 0 60.90 60.90 60.95 60.15 62.75 707,712 43,093,290 60.891 50.69 50.69 50.73 50.06 52.23 850,275 50.682 0.41%
2023-03-31 0 60.65 60.65 60.75 60.05 61.40 690,054 41,937,485 60.774 50.48 50.48 50.56 49.98 51.11 829,060 50.584 -0.66%
2023-03-30 0 61.05 61.00 61.05 60.20 61.80 389,550 23,689,081 60.811 50.81 50.77 50.81 50.11 51.44 468,022 50.615 -1.13%
2023-03-29 0 61.75 61.60 61.75 61.05 62.85 503,461 31,047,331 61.668 51.40 51.27 51.40 50.81 52.31 604,880 51.328 0.32%
2023-03-28 0 61.55 61.40 61.55 60.80 62.95 666,057 40,988,050 61.538 51.23 51.11 51.23 50.61 52.40 800,229 51.220 2.24%
2023-03-27 0 60.20 60.15 60.20 58.75 61.35 223,300 13,418,595 60.092 50.11 50.06 50.11 48.90 51.06 268,282 50.017 0.33%
2023-03-24 0 60.00 60.00 60.05 58.40 60.60 456,369 27,396,311 60.031 49.94 49.94 49.98 48.61 50.44 548,301 49.966 -1.40%
2023-03-23 0 60.85 60.80 60.85 59.60 61.00 281,710 17,083,580 60.642 50.65 50.61 50.65 49.61 50.77 338,458 50.475 1.00%
2023-03-22 0 60.25 60.20 60.25 60.00 60.95 308,643 18,655,316 60.443 50.15 50.11 50.15 49.94 50.73 370,817 50.309 0.42%
2023-03-21 0 60.00 60.00 60.05 59.25 60.45 532,572 31,948,016 59.988 49.94 49.94 49.98 49.32 50.31 639,855 49.930 1.35%
2023-03-20 0 59.20 59.20 59.30 57.70 59.60 476,600 27,992,855 58.735 49.27 49.27 49.36 48.03 49.61 572,608 48.887 -0.75%
2023-03-17 0 59.65 59.60 59.65 59.55 62.00 395,160 23,738,469 60.073 49.65 49.61 49.65 49.57 51.60 474,762 50.001 -0.67%
2023-03-16 0 60.05 59.95 60.05 59.25 62.00 390,849 23,606,406 60.398 49.98 49.90 49.98 49.32 51.60 469,583 50.271 -1.96%
2023-03-15 0 61.25 61.20 61.25 58.85 62.70 993,251 61,050,320 61.465 50.98 50.94 50.98 48.98 52.19 1,193,334 51.159 4.52%
2023-03-14 0 58.60 58.55 58.60 58.00 59.25 805,403 47,182,726 58.583 48.77 48.73 48.77 48.28 49.32 967,646 48.760 -0.76%
2023-03-13 0 59.05 58.95 59.05 55.70 59.15 571,600 33,400,067 58.433 49.15 49.07 49.15 46.36 49.23 686,745 48.635 3.05%
2023-03-10 0 57.30 57.20 57.30 55.10 57.80 953,115 54,054,762 56.714 47.69 47.61 47.69 45.86 48.11 1,145,113 47.205 1.42%
2023-03-09 0 56.50 56.45 56.50 56.00 57.55 527,861 29,867,436 56.582 47.03 46.99 47.03 46.61 47.90 634,195 47.095 -2.08%
2023-03-08 0 57.70 57.65 57.70 57.40 58.55 302,763 17,462,570 57.677 48.03 47.98 48.03 47.78 48.73 363,752 48.007 -0.52%
2023-03-07 0 58.00 58.00 58.10 57.60 59.55 699,024 40,871,178 58.469 48.28 48.28 48.36 47.94 49.57 839,837 48.666 -0.09%
2023-03-06 0 58.05 58.00 58.05 57.05 58.50 533,374 30,818,495 57.780 48.32 48.28 48.32 47.48 48.69 640,818 48.092 -1.11%
2023-03-03 0 58.70 58.70 58.75 58.15 59.80 840,716 49,274,651 58.610 48.86 48.86 48.90 48.40 49.77 1,010,072 48.783 1.12%
2023-03-02 0 58.05 58.00 58.05 57.35 58.40 1,281,008 74,107,744 57.851 48.32 48.28 48.32 47.73 48.61 1,539,058 48.151 -0.77%
2023-03-01 0 58.50 58.35 58.50 56.00 58.70 862,092 49,544,194 57.470 48.69 48.57 48.69 46.61 48.86 1,035,754 47.834 3.17%
2023-02-28 0 56.70 56.65 56.70 56.40 57.50 763,800 43,352,832 56.759 47.19 47.15 47.19 46.94 47.86 917,662 47.243 -1.05%
2023-02-27 0 57.30 57.25 57.30 56.75 59.30 829,115 47,637,296 57.456 47.69 47.65 47.69 47.23 49.36 996,134 47.822 -2.22%
2023-02-24 0 58.60 58.55 58.60 55.00 59.00 1,660,236 96,206,022 57.947 48.77 48.73 48.77 45.78 49.11 1,994,678 48.231 3.72%
2023-02-23 0 56.50 56.45 56.50 55.30 57.45 1,056,731 59,658,634 56.456 47.03 46.99 47.03 46.03 47.82 1,269,602 46.990 -1.05%
2023-02-22 0 57.10 57.10 57.25 56.40 60.00 796,144 45,932,692 57.694 47.53 47.53 47.65 46.94 49.94 956,521 48.021 -4.03%
2023-02-21 0 59.50 59.45 59.50 59.05 61.15 953,167 57,068,119 59.872 49.52 49.48 49.52 49.15 50.90 1,145,175 49.834 -1.82%
2023-02-20 0 60.60 60.60 60.65 60.10 61.00 274,227 16,651,340 60.721 50.44 50.44 50.48 50.02 50.77 329,468 50.540 0.41%
2023-02-17 0 60.35 60.35 60.40 59.50 60.75 218,461 13,236,696 60.591 50.23 50.23 50.27 49.52 50.56 262,468 50.432 0.25%
2023-02-16 0 60.20 60.15 60.20 60.00 62.00 462,670 28,099,551 60.734 50.11 50.06 50.11 49.94 51.60 555,871 50.550 -0.50%
2023-02-15 0 60.50 60.40 60.50 60.00 61.00 196,886 11,881,633 60.348 50.36 50.27 50.36 49.94 50.77 236,547 50.229 -0.25%
2023-02-14 0 60.65 60.65 60.70 60.45 61.55 407,940 24,764,707 60.707 50.48 50.48 50.52 50.31 51.23 490,117 50.528 -1.22%
2023-02-13 0 61.40 61.40 61.45 60.80 61.75 337,354 20,697,668 61.353 51.11 51.11 51.15 50.61 51.40 405,311 51.066 -0.32%
2023-02-10 0 61.60 61.55 61.60 61.15 62.05 369,300 22,751,624 61.607 51.27 51.23 51.27 50.90 51.65 443,693 51.278 0.16%
2023-02-09 0 61.50 61.50 61.55 60.95 62.25 1,407,444 86,636,218 61.556 51.19 51.19 51.23 50.73 51.81 1,690,963 51.235 -1.44%
2023-02-08 0 62.40 62.40 62.45 61.05 63.40 469,600 29,306,758 62.408 51.94 51.94 51.98 50.81 52.77 564,197 51.944 1.79%
2023-02-07 0 61.30 61.15 61.30 60.10 62.10 816,436 50,044,030 61.296 51.02 50.90 51.02 50.02 51.69 980,901 51.018 0.74%
2023-02-06 0 60.85 60.80 60.85 60.50 63.05 749,529 46,330,494 61.813 50.65 50.61 50.65 50.36 52.48 900,516 51.449 -3.11%
2023-02-03 0 62.80 62.80 62.85 62.50 64.00 1,290,645 81,232,341 62.939 52.27 52.27 52.31 52.02 53.27 1,550,636 52.386 -1.57%
2023-02-02 0 63.80 63.75 63.80 63.30 65.80 1,446,859 92,860,084 64.181 53.10 53.06 53.10 52.69 54.77 1,738,318 53.419 -1.39%
2023-02-01 0 64.70 64.60 64.70 64.00 66.00 1,325,376 85,804,667 64.740 53.85 53.77 53.85 53.27 54.93 1,592,363 53.885 -0.61%
2023-01-31 0 65.10 65.05 65.10 63.45 67.90 1,408,972 91,675,440 65.066 54.18 54.14 54.18 52.81 56.52 1,692,799 54.156 -1.29%
2023-01-30 0 65.95 65.85 65.95 65.50 68.70 508,570 33,760,128 66.383 54.89 54.81 54.89 54.52 57.18 611,018 55.252 -4.00%
2023-01-27 0 68.70 68.45 68.70 67.70 69.80 441,029 30,259,945 68.612 57.18 56.97 57.18 56.35 58.10 529,871 57.108 -0.29%
2023-01-26 0 68.90 68.85 68.90 66.85 68.90 643,948 43,685,081 67.840 57.35 57.31 57.35 55.64 57.35 773,667 56.465 2.76%
2023-01-20 0 67.05 67.05 67.10 65.55 67.45 459,866 30,717,326 66.796 55.81 55.81 55.85 54.56 56.14 552,503 55.597 2.29%
2023-01-19 0 65.55 65.55 65.60 64.50 66.80 976,255 63,626,616 65.174 54.56 54.56 54.60 53.69 55.60 1,172,914 54.247 -0.68%
2023-01-18 0 66.00 66.00 66.05 65.75 69.00 914,369 60,793,935 66.487 54.93 54.93 54.98 54.73 57.43 1,098,562 55.340 -1.35%
2023-01-17 0 66.90 66.70 66.90 65.30 67.25 431,038 28,763,216 66.730 55.68 55.52 55.68 54.35 55.97 517,867 55.542 -0.74%
2023-01-16 0 67.40 67.30 67.40 66.90 68.10 764,600 51,519,997 67.382 56.10 56.02 56.10 55.68 56.68 918,623 56.084 -0.15%
2023-01-13 0 67.50 67.40 67.50 65.50 67.75 455,074 30,611,185 67.266 56.18 56.10 56.18 54.52 56.39 546,745 55.988 1.96%
2023-01-12 0 66.20 66.05 66.20 65.30 66.60 342,896 22,635,559 66.013 55.10 54.98 55.10 54.35 55.43 411,970 54.945 1.69%
2023-01-11 0 65.10 65.10 65.15 64.85 67.05 387,767 25,531,211 65.842 54.18 54.18 54.23 53.98 55.81 465,880 54.802 -0.46%
2023-01-10 0 65.40 65.35 65.40 65.00 67.75 684,844 45,065,559 65.804 54.43 54.39 54.43 54.10 56.39 822,801 54.771 -2.90%
2023-01-09 0 67.35 67.35 67.40 66.90 69.40 484,167 32,642,786 67.421 56.06 56.06 56.10 55.68 57.76 581,699 56.116 -0.30%
2023-01-06 0 67.55 67.35 67.55 66.75 69.05 576,810 38,898,792 67.438 56.22 56.06 56.22 55.56 57.47 693,004 56.131 -2.17%
2023-01-05 0 69.05 69.00 69.05 66.65 69.75 602,625 41,465,118 68.808 57.47 57.43 57.47 55.47 58.06 724,019 57.271 3.37%
2023-01-04 0 66.80 66.80 66.90 66.35 67.60 283,040 18,979,235 67.055 55.60 55.60 55.68 55.23 56.27 340,056 55.812 -0.22%
2023-01-03 0 66.95 66.50 66.95 63.40 67.40 627,617 41,650,168 66.362 55.72 55.35 55.72 52.77 56.10 754,046 55.236 2.76%
2022-12-30 0 65.15 65.15 65.20 63.20 65.60 580,156 37,462,396 64.573 54.23 54.23 54.27 52.60 54.60 697,024 53.746 1.56%
2022-12-29 0 64.15 63.75 64.15 63.00 64.35 285,100 18,171,510 63.737 53.39 53.06 53.39 52.44 53.56 342,531 53.051 -1.53%
2022-12-28 0 65.15 65.05 65.15 63.00 65.95 612,200 39,789,927 64.995 54.23 54.14 54.23 52.44 54.89 735,523 54.097 3.41%
2022-12-23 0 63.00 62.95 63.00 62.55 65.25 749,370 47,501,281 63.388 52.44 52.40 52.44 52.06 54.31 900,325 52.760 -3.08%
2022-12-22 0 65.00 64.95 65.00 64.05 67.65 633,664 41,259,215 65.112 54.10 54.06 54.10 53.31 56.31 761,311 54.195 -3.56%
2022-12-21 0 67.40 67.15 67.40 64.50 67.40 663,587 44,072,057 66.415 56.10 55.89 56.10 53.69 56.10 797,262 55.279 2.82%
2022-12-20 0 65.55 65.55 65.60 64.00 67.95 660,200 43,886,504 66.475 54.56 54.56 54.60 53.27 56.56 793,192 55.329 -1.28%
2022-12-19 0 66.40 65.85 66.40 64.20 66.45 1,138,178 74,372,618 65.344 55.27 54.81 55.27 53.44 55.31 1,367,456 54.388 4.24%
2022-12-16 0 63.70 63.45 63.70 60.00 63.70 881,609 55,501,616 62.955 53.02 52.81 53.02 49.94 53.02 1,059,203 52.399 4.26%
2022-12-15 0 61.10 60.90 61.10 59.80 61.30 481,692 29,134,404 60.484 50.86 50.69 50.86 49.77 51.02 578,725 50.342 0.16%
2022-12-14 0 61.00 61.00 61.05 60.30 62.20 325,498 19,832,985 60.931 50.77 50.77 50.81 50.19 51.77 391,067 50.715 -0.73%
2022-12-13 0 61.45 61.45 61.50 60.90 62.55 433,481 26,779,442 61.778 51.15 51.15 51.19 50.69 52.06 520,803 51.420 -0.81%
2022-12-12 0 61.95 61.70 61.95 60.10 62.00 341,200 20,993,752 61.529 51.56 51.35 51.56 50.02 51.60 409,932 51.213 -0.24%
2022-12-09 0 62.10 62.00 62.10 60.00 62.90 1,182,800 73,010,175 61.727 51.69 51.60 51.69 49.94 52.35 1,421,066 51.377 3.50%
2022-12-08 0 60.00 60.00 60.10 59.80 62.10 1,223,834 74,082,948 60.534 49.94 49.94 50.02 49.77 51.69 1,470,366 50.384 -3.54%
2022-12-07 0 62.20 62.20 62.35 61.80 64.30 1,071,686 67,307,071 62.805 51.77 51.77 51.90 51.44 53.52 1,287,569 52.275 -1.58%
2022-12-06 0 63.20 63.15 63.20 60.20 63.60 598,631 37,426,231 62.520 52.60 52.56 52.60 50.11 52.94 719,221 52.037 5.42%
2022-12-05 0 59.95 59.95 60.00 59.00 61.45 671,928 40,348,083 60.048 49.90 49.90 49.94 49.11 51.15 807,283 49.980 -0.08%
2022-12-02 0 60.00 59.95 60.00 59.50 60.70 347,356 20,877,903 60.105 49.94 49.90 49.94 49.52 50.52 417,328 50.028 -1.88%
2022-12-01 0 61.15 61.10 61.15 60.85 63.30 294,474 18,238,282 61.935 50.90 50.86 50.90 50.65 52.69 353,794 51.551 -0.16%
2022-11-30 0 61.25 61.25 61.30 58.20 61.25 1,057,728 64,041,959 60.547 50.98 50.98 51.02 48.44 50.98 1,270,800 50.395 4.97%
2022-11-29 0 58.35 58.35 58.40 57.65 59.20 707,309 40,985,122 57.945 48.57 48.57 48.61 47.98 49.27 849,791 48.230 0.60%
2022-11-28 0 58.00 57.90 58.00 55.30 58.20 280,112 16,012,739 57.166 48.28 48.19 48.28 46.03 48.44 336,539 47.581 2.29%
2022-11-25 0 56.70 56.70 56.75 56.25 58.30 232,300 13,189,006 56.776 47.19 47.19 47.23 46.82 48.52 279,095 47.256 -1.13%
2022-11-24 0 57.35 57.30 57.35 56.65 58.00 145,600 8,307,667 57.058 47.73 47.69 47.73 47.15 48.28 174,930 47.491 0.26%
2022-11-23 0 57.20 57.20 57.25 56.00 58.50 362,140 20,578,369 56.824 47.61 47.61 47.65 46.61 48.69 435,090 47.297 -1.21%
2022-11-22 0 57.90 57.75 57.90 56.60 58.60 293,681 16,932,049 57.655 48.19 48.07 48.19 47.11 48.77 352,841 47.988 2.39%
2022-11-21 0 56.55 56.55 56.65 56.10 57.35 372,576 21,229,632 56.981 47.07 47.07 47.15 46.69 47.73 447,629 47.427 -1.39%
2022-11-18 0 57.35 57.30 57.40 57.00 58.30 278,234 16,045,464 57.669 47.73 47.69 47.78 47.44 48.52 334,282 48.000 -1.63%
2022-11-17 0 58.30 58.25 58.30 56.55 58.75 469,153 27,057,192 57.672 48.52 48.48 48.52 47.07 48.90 563,660 48.003 2.28%
2022-11-16 0 57.00 57.00 57.10 56.70 59.10 866,306 49,839,741 57.531 47.44 47.44 47.53 47.19 49.19 1,040,817 47.885 -3.80%
2022-11-15 0 59.25 59.15 59.25 55.55 59.35 331,737 19,392,992 58.459 49.32 49.23 49.32 46.24 49.40 398,563 48.657 5.15%
2022-11-14 0 56.35 56.30 56.35 56.25 58.75 851,972 48,836,187 57.321 46.90 46.86 46.90 46.82 48.90 1,023,595 47.710 -4.17%
2022-11-11 0 58.80 58.80 58.85 58.25 60.00 460,820 27,119,913 58.851 48.94 48.94 48.98 48.48 49.94 553,649 48.984 1.38%
2022-11-10 0 58.00 57.90 58.00 56.95 58.70 156,100 9,022,491 57.799 48.28 48.19 48.28 47.40 48.86 187,545 48.108 -0.77%
2022-11-09 0 58.45 58.40 58.45 57.55 59.10 355,864 20,795,270 58.436 48.65 48.61 48.65 47.90 49.19 427,550 48.638 -0.93%
2022-11-08 0 59.00 58.90 59.00 58.65 59.70 301,050 17,797,079 59.117 49.11 49.02 49.11 48.82 49.69 361,694 49.205 -0.76%
2022-11-07 0 59.45 59.15 59.45 58.00 61.90 706,960 42,171,938 59.653 49.48 49.23 49.48 48.28 51.52 849,372 49.651 0.93%
2022-11-04 0 58.90 58.90 58.95 54.10 59.60 628,564 37,015,251 58.889 49.02 49.02 49.07 45.03 49.61 755,184 49.015 4.16%
2022-11-03 0 56.55 56.55 56.60 56.55 59.60 433,111 24,716,548 57.068 47.07 47.07 47.11 47.07 49.61 520,358 47.499 -4.07%
2022-11-02 0 58.95 58.90 59.20 55.30 61.00 842,760 49,533,122 58.775 49.07 49.02 49.27 46.03 50.77 1,012,528 48.920 5.65%
2022-11-01 0 55.80 55.60 55.80 52.55 56.00 301,120 16,533,578 54.907 46.44 46.28 46.44 43.74 46.61 361,778 45.701 6.18%
2022-10-31 0 52.55 52.55 52.60 52.45 55.05 365,186 19,415,608 53.166 43.74 43.74 43.78 43.66 45.82 438,750 44.252 -3.13%
2022-10-28 0 54.25 54.05 54.25 53.50 55.65 354,000 19,178,825 54.178 45.15 44.99 45.15 44.53 46.32 425,311 45.094 -1.90%
2022-10-27 0 55.30 55.15 55.30 54.25 56.00 466,978 25,806,288 55.262 46.03 45.90 46.03 45.15 46.61 561,047 45.997 1.84%
2022-10-26 0 54.30 54.15 54.30 54.00 56.50 656,051 36,248,277 55.252 45.20 45.07 45.20 44.95 47.03 788,208 45.988 -0.09%
2022-10-25 0 54.35 54.25 54.35 52.00 54.70 470,720 25,345,027 53.843 45.24 45.15 45.24 43.28 45.53 565,543 44.815 2.07%
2022-10-24 0 53.25 53.20 53.25 53.00 55.60 432,917 23,225,310 53.648 44.32 44.28 44.32 44.11 46.28 520,125 44.653 -2.56%
2022-10-21 0 54.65 54.65 54.70 54.50 55.25 211,710 11,606,535 54.823 45.49 45.49 45.53 45.36 45.99 254,357 45.631 -0.36%
2022-10-20 0 54.85 54.75 54.85 52.70 55.00 545,552 29,622,647 54.299 45.65 45.57 45.65 43.86 45.78 655,449 45.194 0.92%
2022-10-19 0 54.35 54.35 54.40 53.55 56.35 279,092 15,345,792 54.985 45.24 45.24 45.28 44.57 46.90 335,313 45.766 0.93%
2022-10-18 0 53.85 53.75 53.85 52.45 55.95 1,591,480 84,703,963 53.223 44.82 44.74 44.82 43.66 46.57 1,912,072 44.300 0.84%
2022-10-17 0 53.40 53.35 53.40 51.90 55.10 518,290 27,719,222 53.482 44.45 44.40 44.45 43.20 45.86 622,696 44.515 -0.09%
2022-10-14 0 53.45 53.35 53.45 52.50 57.00 648,504 34,214,233 52.759 44.49 44.40 44.49 43.70 47.44 779,140 43.913 3.69%
2022-10-13 0 51.55 51.55 51.60 50.15 52.45 4,099,631 203,606,388 49.665 42.91 42.91 42.95 41.74 43.66 4,925,472 41.337 2.89%
2022-10-12 0 50.10 50.05 50.10 48.25 51.10 2,928,754 148,148,190 50.584 41.70 41.66 41.70 40.16 42.53 3,518,730 42.103 -1.96%
2022-10-11 0 51.10 50.95 51.10 50.20 54.60 808,495 41,953,535 51.891 42.53 42.41 42.53 41.78 45.45 971,360 43.190 -6.41%
2022-10-10 0 54.60 54.55 54.60 54.60 56.70 119,078 6,573,190 55.201 45.45 45.40 45.45 45.45 47.19 143,065 45.945 -3.79%
2022-10-07 0 56.75 56.75 56.80 56.25 57.30 282,779 16,121,171 57.010 47.23 47.23 47.28 46.82 47.69 339,743 47.451 -1.30%
2022-10-06 0 57.50 57.50 57.65 56.35 57.95 306,268 17,535,968 57.257 47.86 47.86 47.98 46.90 48.23 367,963 47.657 2.22%
2022-10-05 0 56.25 56.25 56.30 55.30 56.25 387,073 21,680,487 56.011 46.82 46.82 46.86 46.03 46.82 465,046 46.620 3.40%
2022-10-03 0 54.40 54.40 54.45 54.10 55.70 357,304 19,602,441 54.862 45.28 45.28 45.32 45.03 46.36 429,280 45.664 -2.42%
2022-09-30 0 55.75 55.75 55.90 55.40 57.55 512,476 28,772,698 56.145 46.40 46.40 46.53 46.11 47.90 615,711 46.731 -2.36%
2022-09-29 0 57.10 57.10 57.15 56.80 60.00 477,392 27,473,993 57.550 47.53 47.53 47.57 47.28 49.94 573,559 47.901 -4.03%
2022-09-28 0 59.50 59.50 59.75 59.15 60.30 509,566 30,388,112 59.635 49.52 49.52 49.73 49.23 50.19 612,214 49.636 -1.98%
2022-09-27 0 60.70 60.70 60.75 58.50 61.05 478,564 28,651,191 59.869 50.52 50.52 50.56 48.69 50.81 574,967 49.831 2.45%
2022-09-26 0 59.25 59.25 59.35 58.90 59.90 476,255 28,367,489 59.564 49.32 49.32 49.40 49.02 49.86 572,193 49.577 0.51%
2022-09-23 0 59.65 59.65 59.70 59.45 61.00 152,100 9,109,100 59.889 49.07 49.07 49.11 48.90 50.18 184,902 49.264 -0.91%
2022-09-22 0 60.20 60.20 60.30 59.60 61.35 289,303 17,368,606 60.036 49.52 49.52 49.60 49.03 50.47 351,695 49.385 -2.27%
2022-09-21 0 61.60 61.30 61.60 59.60 62.20 317,100 19,486,387 61.452 50.67 50.43 50.67 49.03 51.17 385,487 50.550 0.98%
2022-09-20 0 61.00 61.00 61.10 60.20 62.00 274,500 16,765,710 61.077 50.18 50.18 50.26 49.52 51.00 333,700 50.242 0.83%
2022-09-19 0 60.50 60.50 60.55 59.55 64.00 173,630 10,533,437 60.666 49.77 49.77 49.81 48.99 52.65 211,076 49.904 0.50%
2022-09-16 0 60.20 60.20 60.35 58.80 60.90 287,916 17,343,746 60.239 49.52 49.52 49.64 48.37 50.10 350,009 49.552 -0.25%
2022-09-15 0 60.35 60.35 60.40 59.75 60.90 193,753 11,676,073 60.263 49.64 49.64 49.68 49.15 50.10 235,539 49.572 0.33%
2022-09-14 0 60.15 60.15 60.40 59.40 60.70 158,109 9,520,077 60.212 49.48 49.48 49.68 48.86 49.93 192,207 49.530 -2.75%
2022-09-13 0 61.85 61.80 61.85 58.90 62.25 183,693 11,315,615 61.601 50.88 50.84 50.88 48.45 51.21 223,309 50.672 1.89%
2022-09-09 0 60.70 60.70 60.85 59.60 61.05 91,748 5,564,717 60.652 49.93 49.93 50.05 49.03 50.22 111,535 49.892 0.83%
2022-09-08 0 60.20 60.15 60.20 59.55 61.45 232,606 13,996,925 60.174 49.52 49.48 49.52 48.99 50.55 282,771 49.499 0.25%
2022-09-07 0 60.05 60.05 60.10 57.95 60.10 490,975 29,168,406 59.409 49.40 49.40 49.44 47.67 49.44 596,861 48.870 2.21%
2022-09-06 0 58.75 58.70 58.75 57.60 61.00 408,320 23,917,533 58.576 48.33 48.29 48.33 47.38 50.18 496,380 48.184 -1.76%
2022-09-05 0 59.80 59.80 59.85 59.50 61.00 180,533 10,832,599 60.003 49.19 49.19 49.23 48.94 50.18 219,467 49.359 -1.97%
2022-09-02 0 61.00 61.00 61.10 60.50 63.65 304,500 18,675,042 61.330 50.18 50.18 50.26 49.77 52.36 370,170 50.450 -2.09%
2022-09-01 0 62.30 62.25 62.30 61.85 63.20 154,100 9,637,775 62.542 51.25 51.21 51.25 50.88 51.99 187,334 51.447 -1.19%
2022-08-31 0 63.05 62.80 63.05 61.40 63.85 683,934 42,992,042 62.860 51.86 51.66 51.86 50.51 52.52 831,434 51.708 -0.63%
2022-08-30 0 63.45 63.30 63.45 63.00 64.45 140,172 8,869,042 63.273 52.19 52.07 52.19 51.82 53.02 170,402 52.048 -1.55%
2022-08-29 0 64.45 64.40 64.45 64.05 65.75 83,800 5,405,570 64.506 53.02 52.98 53.02 52.69 54.09 101,873 53.062 -1.15%
2022-08-26 0 65.20 64.85 65.20 64.40 65.40 276,709 17,955,882 64.891 53.63 53.35 53.63 52.98 53.80 336,385 53.379 0.69%
2022-08-25 0 64.75 64.75 64.95 63.85 65.35 189,000 12,240,632 64.765 53.26 53.26 53.43 52.52 53.76 229,760 53.276 1.01%
2022-08-24 0 64.10 64.05 64.10 64.05 66.00 504,820 32,468,981 64.318 52.73 52.69 52.73 52.69 54.29 613,691 52.908 -1.46%
2022-08-23 0 65.05 65.05 65.10 65.00 66.15 216,677 14,147,885 65.295 53.51 53.51 53.55 53.47 54.41 263,406 53.711 -1.66%
2022-08-22 0 66.15 66.05 66.15 66.05 67.65 288,065 19,183,330 66.594 54.41 54.33 54.41 54.33 55.65 350,190 54.780 -2.36%
2022-08-19 0 67.75 67.40 67.80 65.15 68.00 374,492 25,144,929 67.144 55.73 55.44 55.77 53.59 55.94 455,256 55.232 2.73%
2022-08-18 0 65.95 65.80 65.95 64.90 66.25 153,789 10,097,600 65.659 54.25 54.13 54.25 53.39 54.50 186,956 54.011 0.00%
2022-08-17 0 65.95 65.75 65.95 65.15 66.40 100,293 6,624,825 66.055 54.25 54.09 54.25 53.59 54.62 121,923 54.336 1.23%
2022-08-16 0 65.15 65.10 65.15 64.05 65.60 117,144 7,603,556 64.908 53.59 53.55 53.59 52.69 53.96 142,408 53.393 0.70%
2022-08-15 0 64.70 64.70 64.75 64.55 66.00 106,588 6,915,629 64.882 53.22 53.22 53.26 53.10 54.29 129,575 53.372 -1.97%
2022-08-12 0 66.00 65.90 66.00 64.85 66.70 196,600 12,929,982 65.768 54.29 54.21 54.29 53.35 54.87 238,999 54.100 0.46%
2022-08-11 0 65.70 65.45 65.70 64.80 67.00 203,430 13,321,436 65.484 54.04 53.84 54.04 53.30 55.11 247,302 53.867 1.55%
2022-08-10 0 64.70 64.65 64.70 64.45 66.35 188,540 12,252,581 64.987 53.22 53.18 53.22 53.02 54.58 229,201 53.458 -3.00%
2022-08-09 0 66.70 66.65 66.70 65.70 67.55 240,062 16,014,449 66.710 54.87 54.83 54.87 54.04 55.57 291,835 54.875 1.52%
2022-08-08 0 65.70 65.65 65.70 65.70 68.65 364,595 24,355,776 66.802 54.04 54.00 54.04 54.04 56.47 443,225 54.951 -4.02%
2022-08-05 0 68.45 68.25 68.45 67.40 68.90 225,229 15,351,628 68.160 56.31 56.14 56.31 55.44 56.68 273,803 56.068 0.59%
2022-08-04 0 68.05 68.05 68.10 65.85 68.05 234,855 15,855,496 67.512 55.98 55.98 56.02 54.17 55.98 285,505 55.535 1.80%
2022-08-03 0 66.85 66.85 66.90 65.05 67.40 169,136 11,311,531 66.878 54.99 54.99 55.03 53.51 55.44 205,613 55.014 1.13%
2022-08-02 0 66.10 65.75 66.10 64.55 66.60 421,299 27,719,512 65.795 54.37 54.09 54.37 53.10 54.78 512,158 54.123 0.69%
2022-08-01 0 65.65 65.65 65.75 63.15 68.10 442,769 28,684,852 64.785 54.00 54.00 54.09 51.95 56.02 538,258 53.292 -1.57%
2022-07-29 0 66.70 66.70 66.75 66.40 68.30 207,305 13,861,278 66.864 54.87 54.87 54.91 54.62 56.18 252,013 55.002 -0.67%
2022-07-28 0 67.15 67.10 67.15 66.80 68.10 294,493 19,837,567 67.362 55.24 55.20 55.24 54.95 56.02 358,004 55.412 0.07%
2022-07-27 0 67.10 67.10 67.15 65.95 67.25 598,800 39,953,705 66.723 55.20 55.20 55.24 54.25 55.32 727,939 54.886 -1.32%
2022-07-26 0 68.00 68.00 68.10 67.20 68.40 165,020 11,235,561 68.086 55.94 55.94 56.02 55.28 56.27 200,609 56.007 0.82%
2022-07-25 0 67.45 67.30 67.45 66.40 68.85 535,300 36,390,425 67.981 55.48 55.36 55.48 54.62 56.64 650,745 55.921 -1.24%
2022-07-22 0 68.30 68.20 68.30 67.65 68.80 173,657 11,860,225 68.297 56.18 56.10 56.18 55.65 56.59 211,109 56.181 0.44%
2022-07-21 0 68.00 67.70 68.00 67.80 69.10 232,850 15,896,113 68.268 55.94 55.69 55.94 55.77 56.84 283,067 56.157 -0.22%
2022-07-20 0 68.15 68.15 68.40 66.55 68.85 317,803 21,668,933 68.184 56.06 56.06 56.27 54.74 56.64 386,342 56.087 0.07%
2022-07-19 0 68.10 67.85 68.10 66.70 68.20 315,322 21,389,931 67.835 56.02 55.81 56.02 54.87 56.10 383,326 55.801 0.67%
2022-07-18 0 67.65 67.60 67.65 66.05 68.45 161,391 10,886,393 67.454 55.65 55.61 55.65 54.33 56.31 196,197 55.487 0.52%
2022-07-15 0 67.30 67.00 67.30 66.85 68.00 604,836 40,821,179 67.491 55.36 55.11 55.36 54.99 55.94 735,277 55.518 0.82%
2022-07-14 0 66.75 66.40 66.75 66.00 68.00 780,805 52,165,122 66.809 54.91 54.62 54.91 54.29 55.94 949,196 54.957 0.23%
2022-07-13 0 66.60 66.55 66.60 64.60 66.80 322,410 21,360,585 66.253 54.78 54.74 54.78 53.14 54.95 391,942 54.499 2.70%
2022-07-12 0 64.85 64.80 64.85 64.00 65.15 211,604 13,708,474 64.784 53.35 53.30 53.35 52.65 53.59 257,239 53.291 0.31%
2022-07-11 0 64.65 64.50 64.65 63.70 65.80 272,203 17,540,603 64.439 53.18 53.06 53.18 52.40 54.13 330,907 53.008 -2.34%
2022-07-08 0 66.20 66.15 66.20 64.15 69.05 653,936 43,766,284 66.928 54.46 54.41 54.46 52.77 56.80 794,966 55.054 2.87%
2022-07-07 0 64.35 64.30 64.35 63.15 64.95 2,352,684 149,094,408 63.372 52.93 52.89 52.93 51.95 53.43 2,860,073 52.130 1.58%
2022-07-06 0 63.35 63.35 63.40 62.60 63.90 563,649 35,638,565 63.228 52.11 52.11 52.15 51.49 52.56 685,208 52.011 0.16%
2022-07-05 0 63.25 63.10 63.25 62.00 65.60 1,088,199 68,282,932 62.749 52.03 51.91 52.03 51.00 53.96 1,322,884 51.617 -2.69%
2022-07-04 0 65.00 64.95 65.00 62.10 65.20 1,510,175 96,734,248 64.055 53.47 53.43 53.47 51.08 53.63 1,835,865 52.691 -1.44%
2022-06-30 0 65.95 65.90 65.95 64.95 66.75 1,044,011 68,610,319 65.718 54.25 54.21 54.25 53.43 54.91 1,269,166 54.059 -0.98%
2022-06-29 0 66.60 66.50 66.60 66.00 67.75 385,000 25,635,925 66.587 54.78 54.70 54.78 54.29 55.73 468,031 54.774 -0.75%
2022-06-28 0 67.10 66.85 67.10 64.20 67.10 526,600 34,742,192 65.975 55.20 54.99 55.20 52.81 55.20 640,169 54.270 3.15%
2022-06-27 0 65.05 64.90 65.05 62.90 65.35 605,740 39,122,244 64.586 53.51 53.39 53.51 51.74 53.76 736,376 53.128 1.40%
2022-06-24 0 64.15 64.10 64.15 62.60 66.00 737,408 46,907,786 63.612 52.77 52.73 52.77 51.49 54.29 896,440 52.327 0.31%
2022-06-23 0 63.95 63.80 63.95 61.95 64.00 307,260 19,482,388 63.407 52.61 52.48 52.61 50.96 52.65 373,525 52.158 3.56%
2022-06-22 0 61.75 61.75 61.85 61.55 62.95 548,640 34,027,203 62.021 50.80 50.80 50.88 50.63 51.78 666,962 51.018 -2.45%
2022-06-21 0 63.30 63.15 63.30 61.80 63.55 465,700 29,246,288 62.801 52.07 51.95 52.07 50.84 52.28 566,135 51.660 1.36%
2022-06-20 0 62.45 62.25 62.45 59.65 62.65 549,097 33,777,012 61.514 51.37 51.21 51.37 49.07 51.54 667,517 50.601 2.63%
2022-06-17 0 60.85 60.70 60.85 60.30 61.90 647,853 39,524,326 61.008 50.05 49.93 50.05 49.60 50.92 787,571 50.185 -1.30%
2022-06-16 0 61.65 61.60 61.65 61.60 62.90 327,272 20,278,151 61.961 50.71 50.67 50.71 50.67 51.74 397,853 50.969 -0.72%
2022-06-15 0 62.10 61.95 62.10 61.20 63.30 503,601 31,314,945 62.182 51.08 50.96 51.08 50.34 52.07 612,209 51.151 0.24%
2022-06-14 0 61.95 61.80 61.95 60.15 62.05 218,524 13,393,743 61.292 50.96 50.84 50.96 49.48 51.04 265,652 50.418 1.14%
2022-06-13 0 61.25 61.25 61.30 60.80 63.15 476,243 29,215,459 61.346 50.38 50.38 50.43 50.01 51.95 578,951 50.463 -2.99%
2022-06-10 0 64.50 64.45 64.55 63.00 64.95 303,511 19,534,723 64.363 51.94 51.90 51.98 50.73 52.30 376,917 51.828 0.39%
2022-06-09 0 64.25 64.25 64.35 64.25 67.20 381,697 24,746,858 64.834 51.74 51.74 51.82 51.74 54.11 474,013 52.207 -3.60%
2022-06-08 0 66.65 66.45 66.65 65.20 67.55 568,545 37,490,347 65.941 53.67 53.51 53.67 52.50 54.39 706,051 53.099 1.60%
2022-06-07 0 65.60 65.35 65.60 64.30 66.80 350,796 22,947,329 65.415 52.82 52.62 52.82 51.78 53.79 435,638 52.675 -0.46%
2022-06-06 0 65.90 65.65 65.90 64.45 66.25 174,105 11,377,047 65.346 53.07 52.86 53.07 51.90 53.35 216,213 52.620 1.15%
2022-06-02 0 65.15 65.05 65.15 64.80 65.50 154,850 10,079,640 65.093 52.46 52.38 52.46 52.18 52.74 192,301 52.416 -0.53%
2022-06-01 0 65.50 65.45 65.50 63.25 65.55 956,262 62,495,491 65.354 52.74 52.70 52.74 50.93 52.78 1,187,540 52.626 1.08%
2022-05-31 0 64.80 64.70 64.80 64.00 65.40 897,898 58,165,476 64.780 52.18 52.10 52.18 51.54 52.66 1,115,060 52.164 1.49%
2022-05-30 0 63.85 63.80 63.85 63.30 65.00 318,081 20,360,958 64.012 51.41 51.37 51.41 50.97 52.34 395,011 51.545 -1.01%
2022-05-27 0 64.50 64.50 64.55 62.90 64.75 340,100 21,794,188 64.082 51.94 51.94 51.98 50.65 52.14 422,355 51.602 1.42%
2022-05-26 0 63.60 63.40 63.60 62.00 63.70 322,388 20,364,795 63.169 51.21 51.05 51.21 49.93 51.29 400,360 50.866 2.00%
2022-05-25 0 62.35 62.30 62.35 61.50 62.90 327,252 20,430,018 62.429 50.21 50.17 50.21 49.52 50.65 406,400 50.271 0.97%
2022-05-24 0 61.75 61.60 61.75 61.40 62.50 229,182 14,159,014 61.781 49.72 49.60 49.72 49.44 50.33 284,611 49.749 0.08%
2022-05-23 0 61.70 61.50 61.70 61.10 62.05 249,007 15,326,618 61.551 49.68 49.52 49.68 49.20 49.97 309,231 49.564 -0.32%
2022-05-20 0 61.90 61.90 61.95 60.40 62.45 341,004 21,133,760 61.975 49.84 49.84 49.88 48.64 50.29 423,478 49.905 2.74%
2022-05-19 0 60.25 60.25 60.30 59.55 61.00 164,885 9,926,915 60.205 48.52 48.52 48.56 47.95 49.12 204,763 48.480 -1.87%
2022-05-18 0 61.40 61.40 61.45 60.55 62.00 399,084 24,392,622 61.122 49.44 49.44 49.48 48.76 49.93 495,605 49.218 0.66%
2022-05-17 0 61.00 60.95 61.00 58.75 61.00 231,805 14,024,889 60.503 49.12 49.08 49.12 47.31 49.12 287,869 48.720 3.04%
2022-05-16 0 59.20 59.20 59.25 58.30 59.40 249,064 14,654,574 58.839 47.67 47.67 47.71 46.95 47.83 309,302 47.380 0.17%
2022-05-13 0 59.10 59.05 59.10 57.95 59.50 420,100 24,802,013 59.038 47.59 47.55 47.59 46.66 47.91 521,704 47.540 1.03%
2022-05-12 0 58.50 58.45 58.50 57.95 60.75 417,310 24,538,782 58.802 47.11 47.07 47.11 46.66 48.92 518,239 47.350 -2.82%
2022-05-11 0 60.20 60.10 60.20 58.95 60.75 470,509 28,322,187 60.195 48.48 48.40 48.48 47.47 48.92 584,305 48.472 0.75%
2022-05-10 0 59.75 59.75 59.85 59.00 60.55 730,272 43,556,298 59.644 48.11 48.11 48.19 47.51 48.76 906,893 48.028 -2.13%
2022-05-06 0 61.05 61.05 61.10 60.55 63.05 411,937 25,360,425 61.564 49.16 49.16 49.20 48.76 50.77 511,567 49.574 -4.08%
2022-05-05 0 63.65 63.45 63.65 63.20 64.50 496,800 31,763,906 63.937 51.25 51.09 51.25 50.89 51.94 616,954 51.485 0.00%
2022-05-04 0 63.65 63.60 63.65 62.50 64.50 259,767 16,498,110 63.511 51.25 51.21 51.25 50.33 51.94 322,593 51.142 -1.01%
2022-05-03 0 64.30 63.95 64.30 61.45 64.30 550,087 34,935,020 63.508 51.78 51.50 51.78 49.48 51.78 683,129 51.140 3.54%
2022-04-29 0 62.10 62.05 62.10 61.05 62.50 598,999 37,040,834 61.838 50.01 49.97 50.01 49.16 50.33 743,871 49.795 1.06%
2022-04-28 0 61.45 61.30 61.45 59.90 61.85 421,500 25,819,820 61.257 49.48 49.36 49.48 48.23 49.80 523,442 49.327 3.02%
2022-04-27 0 59.65 59.65 59.70 58.40 60.35 692,828 41,210,286 59.481 48.03 48.03 48.07 47.03 48.60 860,393 47.897 1.79%
2022-04-26 0 58.60 58.35 58.60 57.70 59.60 324,615 19,024,044 58.605 47.19 46.99 47.19 46.46 47.99 403,125 47.191 0.00%
2022-04-25 0 58.60 58.40 58.60 57.75 59.65 481,728 28,211,136 58.562 47.19 47.03 47.19 46.50 48.03 598,237 47.157 -2.98%
2022-04-22 0 60.40 60.30 60.40 58.30 60.50 282,904 16,982,762 60.030 48.64 48.56 48.64 46.95 48.72 351,326 48.339 2.37%
2022-04-21 0 59.00 58.90 59.00 58.70 60.75 266,780 15,845,017 59.394 47.51 47.43 47.51 47.27 48.92 331,302 47.826 -2.32%
2022-04-20 0 60.40 60.30 60.40 59.65 61.00 297,084 18,001,948 60.596 48.64 48.56 48.64 48.03 49.12 368,936 48.794 0.75%
2022-04-19 0 59.95 59.95 60.00 58.85 60.70 217,515 13,012,191 59.822 48.27 48.27 48.31 47.39 48.88 270,122 48.171 -1.56%
2022-04-14 0 60.90 60.90 60.95 60.15 61.45 261,540 15,941,510 60.953 49.04 49.04 49.08 48.44 49.48 324,795 49.082 1.16%
2022-04-13 0 60.20 60.15 60.20 58.65 60.30 347,720 20,746,780 59.665 48.48 48.44 48.48 47.23 48.56 431,818 48.045 1.95%
2022-04-12 0 59.05 59.00 59.05 58.20 60.70 650,848 38,479,491 59.122 47.55 47.51 47.55 46.87 48.88 808,260 47.608 0.25%
2022-04-11 0 58.90 58.85 58.90 58.30 61.25 634,481 37,690,769 59.404 47.43 47.39 47.43 46.95 49.32 787,934 47.835 -3.12%
2022-04-08 0 60.80 60.80 60.90 59.30 61.60 577,674 35,082,543 60.731 48.96 48.96 49.04 47.75 49.60 717,388 48.903 0.91%
2022-04-07 0 60.25 60.25 60.40 59.20 62.00 945,905 57,322,007 60.600 48.52 48.52 48.64 47.67 49.93 1,174,678 48.798 -1.87%
2022-04-06 0 61.40 61.15 61.40 58.00 62.10 1,217,083 74,243,914 61.002 49.44 49.24 49.44 46.70 50.01 1,511,442 49.121 0.33%
2022-04-04 0 61.20 61.15 61.20 60.90 63.15 526,590 32,425,373 61.576 49.28 49.24 49.28 49.04 50.85 653,949 49.584 -2.47%
2022-04-01 0 62.75 62.65 62.75 60.70 62.90 504,685 31,281,075 61.981 50.53 50.45 50.53 48.88 50.65 626,746 49.910 1.29%
2022-03-31 0 61.95 61.90 61.95 61.55 63.60 368,403 22,961,168 62.326 49.88 49.84 49.88 49.56 51.21 457,504 50.188 -0.56%
2022-03-30 0 62.30 62.30 62.45 59.80 62.80 793,607 49,157,833 61.942 50.17 50.17 50.29 48.15 50.57 985,546 49.879 4.36%
2022-03-29 0 59.70 59.45 59.70 59.10 60.90 353,692 21,184,412 59.895 48.07 47.87 48.07 47.59 49.04 439,235 48.230 0.08%
2022-03-28 0 59.65 59.55 59.65 58.50 61.80 813,400 48,422,727 59.531 48.03 47.95 48.03 47.11 49.76 1,010,126 47.937 -0.25%
2022-03-25 0 59.80 59.70 59.80 58.70 62.45 1,196,200 71,473,085 59.750 48.15 48.07 48.15 47.27 50.29 1,485,509 48.114 -2.76%
2022-03-24 0 61.50 61.50 61.65 58.05 62.60 1,628,838 99,776,012 61.256 49.52 49.52 49.64 46.74 50.41 2,022,783 49.326 2.67%
2022-03-23 0 59.90 59.85 59.90 58.80 61.50 820,640 49,250,721 60.015 48.23 48.19 48.23 47.35 49.52 1,019,117 48.327 -0.17%
2022-03-22 0 60.00 59.70 60.00 56.95 60.75 938,870 55,200,158 58.794 48.31 48.07 48.31 45.86 48.92 1,165,942 47.344 1.10%
2022-03-21 0 59.35 59.30 59.35 58.90 61.50 964,295 57,718,104 59.855 47.79 47.75 47.79 47.43 49.52 1,197,516 48.198 0.17%
2022-03-18 0 59.25 59.25 59.30 55.50 59.30 6,531,386 385,640,336 59.044 47.71 47.71 47.75 44.69 47.75 8,111,043 47.545 3.40%
2022-03-17 0 57.30 57.30 57.35 55.30 60.45 3,800,909 217,396,867 57.196 46.14 46.14 46.18 44.53 48.68 4,720,183 46.057 7.61%
2022-03-16 0 53.25 53.20 53.25 47.75 53.30 2,680,911 135,707,686 50.620 42.88 42.84 42.88 38.45 42.92 3,329,306 40.762 10.02%
2022-03-15 0 48.40 48.40 48.45 48.00 52.15 2,421,755 120,686,756 49.834 38.97 38.97 39.01 38.65 41.99 3,007,472 40.129 -5.28%
2022-03-14 0 51.10 51.05 51.10 50.30 52.85 2,405,925 123,408,210 51.294 41.15 41.11 41.15 40.50 42.56 2,987,813 41.304 -2.39%
2022-03-11 0 52.35 52.30 52.35 50.20 58.20 3,163,796 166,209,507 52.535 42.15 42.11 42.15 40.42 46.87 3,928,980 42.303 -10.36%
2022-03-10 0 58.40 58.40 58.55 56.00 60.30 2,068,639 121,550,084 58.759 47.03 47.03 47.15 45.09 48.56 2,568,952 47.315 7.06%
2022-03-09 0 54.55 54.55 54.60 53.10 57.25 922,137 50,300,140 54.547 43.93 43.93 43.97 42.76 46.10 1,145,162 43.924 -1.89%
2022-03-08 0 55.60 55.50 55.60 53.95 57.85 1,869,909 104,500,654 55.885 44.77 44.69 44.77 43.44 46.58 2,322,158 45.002 -1.07%
2022-03-07 0 56.20 56.15 56.20 54.60 59.95 2,670,611 149,087,751 55.825 45.25 45.21 45.25 43.97 48.27 3,316,515 44.953 -6.64%
2022-03-04 0 60.20 60.20 60.25 59.80 64.55 2,123,355 130,091,698 61.267 48.48 48.48 48.52 48.15 51.98 2,636,902 49.335 -8.02%
2022-03-03 0 65.45 65.40 65.45 64.00 66.05 635,020 41,527,955 65.396 52.70 52.66 52.70 51.54 53.19 788,604 52.660 3.07%
2022-03-02 0 63.50 63.40 63.50 63.35 66.20 1,564,648 100,006,557 63.916 51.13 51.05 51.13 51.01 53.31 1,943,068 51.468 -2.61%
2022-03-01 0 65.20 65.20 65.25 64.00 68.40 1,993,649 129,862,253 65.138 52.50 52.50 52.54 51.54 55.08 2,475,826 52.452 -3.76%
2022-02-28 0 67.75 67.70 67.75 66.65 71.00 1,091,251 74,263,819 68.054 54.56 54.52 54.56 53.67 57.17 1,355,177 54.800 -4.17%
2022-02-25 0 70.70 70.65 70.70 70.05 71.85 1,095,591 77,566,202 70.799 56.93 56.89 56.93 56.41 57.86 1,360,567 57.010 -0.70%
2022-02-24 0 71.20 71.15 71.20 70.50 75.00 801,351 57,936,950 72.299 57.33 57.29 57.33 56.77 60.39 995,163 58.219 -5.70%
2022-02-23 0 75.50 75.45 75.50 73.20 76.90 1,596,526 120,741,065 75.627 60.80 60.76 60.80 58.94 61.92 1,982,656 60.899 2.03%
2022-02-22 0 74.00 73.90 74.00 71.85 74.00 370,125 27,099,220 73.216 59.59 59.51 59.59 57.86 59.59 459,642 58.957 0.54%
2022-02-21 0 73.60 73.40 73.60 72.85 73.65 310,922 22,805,910 73.349 59.27 59.11 59.27 58.66 59.31 386,120 59.064 0.00%
2022-02-18 0 73.60 73.50 73.60 72.25 73.60 880,603 64,514,986 73.262 59.27 59.19 59.27 58.18 59.27 1,093,582 58.994 0.96%
2022-02-17 0 72.90 72.75 72.90 72.35 74.00 1,772,159 129,780,174 73.233 58.70 58.58 58.70 58.26 59.59 2,200,767 58.970 0.69%
2022-02-16 0 72.40 72.15 72.40 70.00 72.75 2,142,403 153,463,550 71.632 58.30 58.10 58.30 56.37 58.58 2,660,557 57.681 2.84%
2022-02-15 0 70.40 70.35 70.40 69.05 71.10 779,529 54,865,775 70.383 56.69 56.65 56.69 55.60 57.25 968,063 56.676 0.64%
2022-02-14 0 69.95 69.90 69.95 68.25 70.00 1,530,000 106,610,891 69.680 56.33 56.29 56.33 54.96 56.37 1,900,040 56.110 0.36%
2022-02-11 0 69.70 69.70 69.75 68.60 70.40 2,185,838 152,641,023 69.832 56.13 56.13 56.17 55.24 56.69 2,714,497 56.232 -0.92%
2022-02-10 0 70.35 70.35 70.40 68.40 71.00 1,967,262 138,028,754 70.163 56.65 56.65 56.69 55.08 57.17 2,443,057 56.498 2.48%
2022-02-09 0 68.65 68.60 68.65 67.70 70.00 1,265,368 86,973,193 68.734 55.28 55.24 55.28 54.52 56.37 1,571,405 55.347 1.33%
2022-02-08 0 67.75 67.70 67.75 66.25 68.60 739,538 50,013,405 67.628 54.56 54.52 54.56 53.35 55.24 918,400 54.457 1.42%
2022-02-07 0 66.80 66.80 66.90 66.45 68.20 639,179 42,878,083 67.083 53.79 53.79 53.87 53.51 54.92 793,769 54.018 -0.52%
2022-02-04 0 67.15 67.10 67.15 65.50 67.80 610,655 40,963,967 67.082 54.07 54.03 54.07 52.74 54.60 758,346 54.018 2.99%
2022-01-31 0 65.20 65.20 65.25 64.95 66.20 339,506 22,164,308 65.284 52.50 52.50 52.54 52.30 53.31 421,618 52.570 -0.46%
2022-01-28 0 65.50 65.50 65.55 65.00 67.05 3,277,900 214,678,217 65.493 52.74 52.74 52.78 52.34 53.99 4,070,681 52.738 0.23%
2022-01-27 0 65.35 65.30 65.35 64.30 66.05 1,292,800 84,409,155 65.292 52.62 52.58 52.62 51.78 53.19 1,605,472 52.576 -1.73%
2022-01-26 0 66.50 66.50 66.55 65.90 67.50 635,700 42,299,600 66.540 53.55 53.55 53.59 53.07 54.35 789,448 53.581 0.45%
2022-01-25 0 66.20 66.10 66.20 65.35 66.50 399,969 26,425,252 66.068 53.31 53.23 53.31 52.62 53.55 496,704 53.201 0.30%
2022-01-24 0 66.00 66.00 66.05 65.35 66.65 339,829 22,422,758 65.983 53.15 53.15 53.19 52.62 53.67 422,019 53.132 -0.98%
2022-01-21 0 66.65 66.40 66.65 65.15 67.30 422,201 27,989,341 66.294 53.67 53.47 53.67 52.46 54.19 524,313 53.383 1.06%
2022-01-20 0 65.95 65.80 65.95 64.10 65.95 715,224 46,624,918 65.189 53.11 52.99 53.11 51.62 53.11 888,205 52.493 -0.15%
2022-01-19 0 66.05 65.90 66.05 65.50 67.00 397,901 26,252,023 65.976 53.19 53.07 53.19 52.74 53.95 494,136 53.127 0.08%
2022-01-18 0 66.00 65.95 66.00 65.00 67.00 341,731 22,626,488 66.211 53.15 53.11 53.15 52.34 53.95 424,381 53.316 0.46%
2022-01-17 0 65.70 65.55 65.70 63.55 67.45 773,570 50,397,457 65.149 52.90 52.78 52.90 51.17 54.31 960,663 52.461 -2.59%
2022-01-14 0 67.45 67.35 67.45 66.15 67.70 566,757 38,042,025 67.122 54.31 54.23 54.31 53.27 54.52 703,831 54.050 1.35%
2022-01-13 0 66.55 66.40 66.55 64.75 67.45 618,544 41,305,708 66.779 53.59 53.47 53.59 52.14 54.31 768,143 53.773 1.76%
2022-01-12 0 65.40 65.30 65.40 64.60 66.00 528,478 34,407,702 65.107 52.66 52.58 52.66 52.02 53.15 656,294 52.427 -1.36%
2022-01-11 0 66.30 66.00 66.30 64.25 66.30 408,354 26,871,480 65.804 53.39 53.15 53.39 51.74 53.39 507,117 52.989 0.99%
2022-01-10 0 65.65 65.55 65.65 64.40 66.50 725,313 47,320,170 65.241 52.86 52.78 52.86 51.86 53.55 900,735 52.535 0.46%
2022-01-07 0 65.35 65.15 65.35 62.40 65.50 1,028,657 66,281,703 64.435 52.62 52.46 52.62 50.25 52.74 1,277,444 51.886 3.24%
2022-01-06 0 63.30 63.10 63.30 61.75 63.50 485,500 30,456,355 62.732 50.97 50.81 50.97 49.72 51.13 602,921 50.515 0.48%
2022-01-05 0 63.00 62.50 63.00 58.00 63.45 1,156,305 71,637,739 61.954 50.73 50.33 50.73 46.70 51.09 1,435,965 49.888 6.06%
2022-01-04 0 59.40 59.35 59.40 57.30 59.70 579,791 34,169,973 58.935 47.83 47.79 47.83 46.14 48.07 720,017 47.457 3.48%
2022-01-03 0 57.40 57.35 57.40 56.60 57.85 120,813 6,951,606 57.540 46.22 46.18 46.22 45.58 46.58 150,032 46.334 0.53%
2021-12-31 0 57.10 57.00 57.10 56.25 57.85 87,600 4,989,477 56.958 45.98 45.90 45.98 45.30 46.58 108,787 45.865 0.62%
2021-12-30 0 56.75 56.50 56.75 56.30 57.35 158,079 8,971,461 56.753 45.70 45.50 45.70 45.34 46.18 196,311 45.700 -1.30%
2021-12-29 0 57.50 57.50 57.80 57.05 58.10 92,015 5,312,313 57.733 46.30 46.30 46.54 45.94 46.78 114,269 46.489 -0.43%
2021-12-28 0 57.75 57.75 57.90 57.20 58.70 226,487 13,099,985 57.840 46.50 46.50 46.62 46.06 47.27 281,264 46.575 -0.26%
2021-12-24 0 57.90 57.90 57.95 56.95 58.10 106,271 6,133,244 57.713 46.62 46.62 46.66 45.86 46.78 131,973 46.473 1.67%
2021-12-23 0 56.95 56.85 56.95 56.35 58.60 397,629 22,754,298 57.225 45.86 45.78 45.86 45.38 47.19 493,798 46.080 -1.64%
2021-12-22 0 57.90 57.80 57.90 56.25 58.25 375,044 21,450,282 57.194 46.62 46.54 46.62 45.30 46.91 465,751 46.055 2.03%
2021-12-21 0 56.75 56.75 56.80 56.70 59.80 389,304 22,381,607 57.491 45.70 45.70 45.74 45.66 48.15 483,460 46.295 -1.22%
2021-12-20 0 57.45 57.15 57.45 56.50 58.45 493,486 28,356,025 57.461 46.26 46.02 46.26 45.50 47.07 612,839 46.270 1.32%
2021-12-17 0 56.70 56.55 56.70 55.75 57.20 393,941 22,328,550 56.680 45.66 45.54 45.66 44.89 46.06 489,218 45.641 0.00%
2021-12-16 0 56.70 56.65 56.70 55.25 57.35 862,136 48,781,294 56.582 45.66 45.62 45.66 44.49 46.18 1,070,649 45.562 -0.53%
2021-12-15 0 57.00 56.80 57.00 55.90 58.00 651,557 36,827,309 56.522 45.90 45.74 45.90 45.01 46.70 809,140 45.514 0.80%
2021-12-14 0 56.55 56.45 56.55 55.25 57.35 456,284 25,682,977 56.287 45.54 45.46 45.54 44.49 46.18 566,639 45.325 0.09%
2021-12-13 0 56.50 56.50 56.55 56.00 59.50 595,950 33,845,975 56.793 45.50 45.50 45.54 45.09 47.91 740,084 45.733 -2.59%
2021-12-10 0 58.00 57.85 58.00 57.50 58.85 364,000 21,166,088 58.149 46.70 46.58 46.70 46.30 47.39 452,036 46.824 -1.11%
2021-12-09 0 58.65 58.45 58.65 57.15 59.00 891,580 52,145,051 58.486 47.23 47.07 47.23 46.02 47.51 1,107,214 47.096 1.30%
2021-12-08 0 57.90 57.90 57.95 56.75 58.45 1,603,600 92,932,148 57.952 46.62 46.62 46.66 45.70 47.07 1,991,441 46.666 0.17%
2021-12-07 0 57.80 57.80 58.10 55.00 58.35 2,544,585 144,347,724 56.727 46.54 46.54 46.78 44.29 46.99 3,160,009 45.680 5.67%
2021-12-06 0 54.70 54.60 54.70 54.25 55.60 879,539 48,363,447 54.987 44.05 43.97 44.05 43.68 44.77 1,092,261 44.278 -1.26%
2021-12-03 0 55.40 55.35 55.40 52.30 56.50 1,603,033 87,888,524 54.826 44.61 44.57 44.61 42.11 45.50 1,990,737 44.149 2.97%
2021-12-02 0 53.80 53.60 53.80 53.35 55.40 870,843 47,019,695 53.993 43.32 43.16 43.32 42.96 44.61 1,081,462 43.478 -1.01%
2021-12-01 0 54.35 54.20 54.35 54.00 55.45 752,247 41,185,335 54.750 43.77 43.64 43.77 43.48 44.65 934,183 44.087 -1.27%
2021-11-30 0 55.05 55.00 55.05 54.20 56.35 2,813,888 154,932,166 55.060 44.33 44.29 44.33 43.64 45.38 3,494,445 44.337 -0.63%
2021-11-29 0 55.40 55.35 55.40 55.05 58.95 2,134,381 118,551,913 55.544 44.61 44.57 44.61 44.33 47.47 2,650,595 44.727 -6.58%
2021-11-26 0 59.30 59.25 59.30 59.00 63.25 1,507,883 91,843,100 60.909 47.75 47.71 47.75 47.51 50.93 1,872,574 49.046 -7.34%
2021-11-25 0 64.00 63.90 64.00 62.70 64.50 920,533 58,954,707 64.044 51.54 51.46 51.54 50.49 51.94 1,143,170 51.571 0.23%
2021-11-24 0 63.85 63.75 63.85 62.30 63.95 217,809 13,857,099 63.620 51.41 51.33 51.41 50.17 51.50 270,487 51.230 1.75%
2021-11-23 0 62.75 62.75 62.80 62.25 64.10 723,518 45,398,371 62.747 50.53 50.53 50.57 50.13 51.62 898,505 50.527 -1.03%
2021-11-22 0 63.40 63.40 63.45 62.40 64.80 282,900 17,870,650 63.170 51.05 51.05 51.09 50.25 52.18 351,321 50.867 -0.63%
2021-11-19 0 63.80 63.60 63.80 62.45 63.85 167,110 10,575,850 63.287 51.37 51.21 51.37 50.29 51.41 207,527 50.961 1.75%
2021-11-18 0 62.70 62.65 62.70 62.65 66.50 1,621,511 104,156,711 64.234 50.49 50.45 50.49 50.45 53.55 2,013,684 51.724 -5.71%
2021-11-17 0 66.50 66.45 66.50 66.30 67.35 264,016 17,605,891 66.685 53.55 53.51 53.55 53.39 54.23 327,870 53.698 0.00%
2021-11-16 0 66.50 66.40 66.50 65.45 66.80 1,041,462 69,059,276 66.310 53.55 53.47 53.55 52.70 53.79 1,293,346 53.396 -0.45%
2021-11-15 0 66.80 66.75 66.80 66.60 67.90 1,519,487 101,778,677 66.982 53.79 53.75 53.79 53.63 54.68 1,886,985 53.937 -1.62%
2021-11-12 0 67.90 67.80 67.90 67.60 68.70 316,495 21,492,304 67.907 54.68 54.60 54.68 54.43 55.32 393,041 54.682 -1.59%
2021-11-11 0 69.00 68.95 69.00 68.65 69.60 124,400 8,598,944 69.123 55.56 55.52 55.56 55.28 56.05 154,487 55.661 -0.22%
2021-11-10 0 69.15 69.15 69.30 67.65 70.00 735,742 50,597,899 68.771 55.68 55.68 55.80 54.47 56.37 913,686 55.378 -0.07%
2021-11-09 0 69.20 69.00 69.20 67.65 70.25 1,562,597 108,321,008 69.321 55.72 55.56 55.72 54.47 56.57 1,940,521 55.821 -0.22%
2021-11-08 0 69.35 69.35 69.40 69.35 70.90 1,128,800 78,874,670 69.875 55.84 55.84 55.88 55.84 57.09 1,401,807 56.266 0.43%
2021-11-05 0 69.05 68.65 69.05 68.30 69.30 223,057 15,370,260 68.907 55.60 55.28 55.60 55.00 55.80 277,005 55.487 1.32%
2021-11-04 0 68.15 68.10 68.15 68.00 69.30 165,364 11,325,863 68.491 54.88 54.84 54.88 54.76 55.80 205,358 55.152 -0.73%
2021-11-03 0 68.65 68.50 68.65 67.55 69.30 175,389 12,029,166 68.586 55.28 55.16 55.28 54.39 55.80 217,808 55.228 -0.29%
2021-11-02 0 68.85 68.75 68.85 68.05 69.30 424,249 29,245,562 68.935 55.44 55.36 55.44 54.80 55.80 526,856 55.510 0.73%
2021-11-01 0 68.35 68.15 68.35 68.00 68.80 202,861 13,841,250 68.230 55.04 54.88 55.04 54.76 55.40 251,924 54.942 0.15%
2021-10-29 0 68.25 68.20 68.25 68.00 69.25 616,331 42,259,693 68.567 54.96 54.92 54.96 54.76 55.76 765,395 55.213 -1.09%
2021-10-28 0 69.00 68.90 69.00 67.75 69.00 460,001 31,611,394 68.720 55.56 55.48 55.56 54.56 55.56 571,255 55.337 1.40%
2021-10-27 0 68.05 68.05 68.10 67.80 68.80 395,834 26,943,518 68.068 54.80 54.80 54.84 54.60 55.40 491,569 54.811 0.07%
2021-10-26 0 68.00 68.00 68.05 67.00 68.95 199,655 13,519,172 67.713 54.76 54.76 54.80 53.95 55.52 247,943 54.525 -0.37%
2021-10-25 0 68.25 68.00 68.25 67.15 68.75 212,380 14,401,337 67.809 54.96 54.76 54.96 54.07 55.36 263,745 54.603 0.22%
2021-10-22 0 68.10 68.00 68.10 67.10 68.80 265,908 18,006,477 67.717 54.84 54.76 54.84 54.03 55.40 330,220 54.529 0.22%
2021-10-21 0 67.95 67.90 67.95 67.20 68.85 177,314 12,084,031 68.151 54.72 54.68 54.72 54.11 55.44 220,199 54.878 1.12%
2021-10-20 0 67.20 67.20 67.25 66.50 68.85 228,653 15,333,550 67.060 54.11 54.11 54.15 53.55 55.44 283,954 54.000 -1.54%
2021-10-19 0 68.25 68.15 68.25 67.65 68.55 203,627 13,877,741 68.153 54.96 54.88 54.96 54.47 55.20 252,875 54.880 0.44%
2021-10-18 0 67.95 67.95 68.00 67.10 68.90 198,324 13,462,850 67.883 54.72 54.72 54.76 54.03 55.48 246,290 54.663 -0.07%
2021-10-15 0 68.00 67.90 68.00 66.40 69.10 642,500 43,562,829 67.802 54.76 54.68 54.76 53.47 55.64 797,893 54.597 -0.15%
2021-10-12 0 68.10 68.05 68.10 67.85 69.50 432,109 29,514,754 68.304 54.84 54.80 54.84 54.64 55.96 536,617 55.001 -1.30%
2021-10-11 0 69.00 68.95 69.00 67.95 69.50 267,992 18,488,054 68.987 55.56 55.52 55.56 54.72 55.96 332,808 55.552 0.00%
2021-10-08 0 69.00 68.90 69.00 65.40 69.50 2,194,764 150,531,159 68.587 55.56 55.48 55.56 52.66 55.96 2,725,582 55.229 4.47%
2021-10-07 0 66.05 66.00 66.05 65.55 68.55 388,430 25,843,428 66.533 53.19 53.15 53.19 52.78 55.20 482,374 53.575 -0.60%
2021-10-06 0 66.45 66.45 66.50 65.70 67.50 422,476 28,147,107 66.624 53.51 53.51 53.55 52.90 54.35 524,655 53.649 0.76%
2021-10-05 0 65.95 65.80 65.95 65.00 67.00 520,301 34,354,872 66.029 53.11 52.99 53.11 52.34 53.95 646,139 53.169 -3.01%
2021-10-04 0 68.00 68.00 68.10 65.60 68.00 950,152 63,432,358 66.760 54.76 54.76 54.84 52.82 54.76 1,179,952 53.758 4.29%
2021-09-30 0 65.20 65.15 65.25 64.25 66.40 1,257,119 82,924,170 65.964 52.50 52.46 52.54 51.74 53.47 1,561,161 53.117 -0.99%
2021-09-29 0 65.85 65.60 65.85 65.05 67.00 1,982,325 130,910,591 66.039 53.03 52.82 53.03 52.38 53.95 2,461,763 53.178 -0.23%
2021-09-28 0 66.00 65.90 66.00 64.65 66.25 638,839 42,038,285 65.804 53.15 53.07 53.15 52.06 53.35 793,346 52.989 0.61%
2021-09-27 0 65.60 65.60 65.65 63.60 65.60 645,576 42,017,353 65.085 52.82 52.82 52.86 51.21 52.82 801,713 52.409 1.32%
2021-09-24 0 65.60 65.60 65.65 63.35 66.30 660,215 43,187,966 65.415 52.14 52.14 52.18 50.35 52.69 830,718 51.989 3.14%
2021-09-23 0 63.60 63.55 63.60 63.10 64.95 746,358 47,464,854 63.595 50.55 50.51 50.55 50.15 51.62 939,108 50.542 -0.47%
2021-09-21 0 63.90 63.85 63.95 61.25 66.25 553,770 35,231,749 63.622 50.78 50.74 50.82 48.68 52.65 696,783 50.563 3.73%
2021-09-20 0 61.60 61.40 61.60 60.20 61.70 269,134 16,465,875 61.181 48.96 48.80 48.96 47.84 49.04 338,639 48.624 -1.28%
2021-09-17 0 62.40 62.25 62.40 61.25 63.00 481,399 29,945,034 62.204 49.59 49.47 49.59 48.68 50.07 605,722 49.437 0.00%
2021-09-16 0 62.40 62.30 62.40 62.00 64.50 565,513 35,534,702 62.836 49.59 49.51 49.59 49.27 51.26 711,559 49.939 -1.50%
2021-09-15 0 63.35 63.30 63.35 62.60 64.15 352,000 22,301,181 63.356 50.35 50.31 50.35 49.75 50.98 442,905 50.352 -0.08%
2021-09-14 0 63.40 63.30 63.40 62.90 64.80 509,673 32,519,871 63.805 50.39 50.31 50.39 49.99 51.50 641,298 50.709 1.20%
2021-09-13 0 62.65 62.35 62.65 61.30 62.95 301,247 18,766,801 62.297 49.79 49.55 49.79 48.72 50.03 379,045 49.511 0.97%
2021-09-10 0 62.05 62.00 62.05 59.85 64.15 658,660 40,247,665 61.105 49.31 49.27 49.31 47.57 50.98 828,762 48.564 4.29%
2021-09-09 0 59.50 59.40 59.50 58.10 60.60 487,340 28,961,917 59.429 47.29 47.21 47.29 46.18 48.16 613,197 47.231 0.34%
2021-09-08 0 59.30 59.20 59.30 57.25 60.30 188,994 11,231,320 59.427 47.13 47.05 47.13 45.50 47.92 237,802 47.230 1.89%
2021-09-07 0 58.20 58.20 58.30 57.80 58.85 344,497 20,044,315 58.184 46.25 46.25 46.33 45.94 46.77 433,465 46.242 -0.85%
2021-09-06 0 58.70 58.55 58.70 58.10 59.45 168,100 9,847,490 58.581 46.65 46.53 46.65 46.18 47.25 211,512 46.557 -0.17%
2021-09-03 0 58.80 58.60 58.80 58.05 59.30 177,800 10,459,390 58.827 46.73 46.57 46.73 46.14 47.13 223,718 46.753 0.17%
2021-09-02 0 58.70 58.70 58.75 57.50 58.80 246,970 14,315,517 57.965 46.65 46.65 46.69 45.70 46.73 310,751 46.067 -0.09%
2021-09-01 0 58.75 58.75 58.80 57.90 59.35 204,833 12,058,556 58.870 46.69 46.69 46.73 46.02 47.17 257,732 46.787 0.77%
2021-08-31 0 58.30 57.95 58.30 56.30 58.30 483,414 27,918,533 57.753 46.33 46.06 46.33 44.74 46.33 608,258 45.899 -0.09%
2021-08-30 0 58.35 58.25 58.35 57.70 60.00 131,014 7,622,162 58.178 46.37 46.29 46.37 45.86 47.69 164,849 46.237 -0.77%
2021-08-27 0 58.80 58.70 58.80 58.00 60.15 253,354 14,843,379 58.588 46.73 46.65 46.73 46.10 47.80 318,784 46.563 2.08%
2021-08-26 0 57.60 57.60 57.70 57.35 58.80 224,300 12,958,620 57.774 45.78 45.78 45.86 45.58 46.73 282,226 45.916 -1.54%
2021-08-25 0 58.50 58.40 58.50 57.70 58.80 185,884 10,813,644 58.174 46.49 46.41 46.49 45.86 46.73 233,889 46.234 1.92%
2021-08-24 0 57.40 57.20 57.40 55.80 57.95 351,730 19,960,917 56.751 45.62 45.46 45.62 44.35 46.06 442,566 45.103 3.24%
2021-08-23 0 55.60 55.60 55.70 55.05 57.25 398,711 22,158,985 55.577 44.19 44.19 44.27 43.75 45.50 501,680 44.170 -2.97%
2021-08-20 0 57.30 57.30 57.35 56.30 62.00 823,659 48,090,855 58.387 45.54 45.54 45.58 44.74 49.27 1,036,372 46.403 -5.45%
2021-08-19 0 60.60 60.45 60.60 59.65 62.70 488,473 29,500,190 60.393 48.16 48.04 48.16 47.41 49.83 614,623 47.997 -2.57%
2021-08-18 0 62.20 62.05 62.20 61.80 63.40 363,200 22,554,787 62.100 49.43 49.31 49.43 49.12 50.39 456,998 49.354 1.30%
2021-08-17 0 61.40 61.30 61.40 60.80 62.20 342,900 21,000,120 61.243 48.80 48.72 48.80 48.32 49.43 431,455 48.673 -1.13%
2021-08-16 0 62.10 62.10 62.25 61.50 64.50 367,500 22,812,945 62.076 49.35 49.35 49.47 48.88 51.26 462,408 49.335 -1.43%
2021-08-13 0 63.00 62.95 63.00 61.80 64.65 320,826 20,136,473 62.765 50.07 50.03 50.07 49.12 51.38 403,681 49.882 -2.10%
2021-08-12 0 64.35 64.15 64.35 63.60 67.15 280,147 18,038,275 64.389 51.14 50.98 51.14 50.55 53.37 352,496 51.173 -1.45%
2021-08-11 0 65.30 65.25 65.30 61.95 67.55 669,165 43,760,689 65.396 51.90 51.86 51.90 49.23 53.69 841,979 51.974 6.61%
2021-08-10 0 61.25 61.20 61.25 59.90 61.50 168,800 10,209,162 60.481 48.68 48.64 48.68 47.61 48.88 212,393 48.067 0.49%
2021-08-09 0 60.95 60.85 61.00 60.10 61.70 232,686 14,132,928 60.738 48.44 48.36 48.48 47.76 49.04 292,778 48.272 1.50%
2021-08-06 0 60.05 60.00 60.05 59.10 60.10 178,024 10,624,626 59.681 47.72 47.69 47.72 46.97 47.76 223,999 47.431 1.52%
2021-08-05 0 59.15 59.15 59.45 58.35 59.80 243,200 14,403,207 59.224 47.01 47.01 47.25 46.37 47.53 306,007 47.068 1.02%
2021-08-04 0 58.55 58.50 58.55 58.15 59.90 232,182 13,593,632 58.547 46.53 46.49 46.53 46.21 47.61 292,144 46.531 0.09%
2021-08-03 0 58.50 58.45 58.50 57.05 58.90 233,622 13,601,868 58.222 46.49 46.45 46.49 45.34 46.81 293,956 46.272 2.54%
2021-08-02 0 57.05 57.00 57.05 54.65 57.90 314,488 17,689,663 56.249 45.34 45.30 45.34 43.43 46.02 395,706 44.704 0.00%
2021-07-30 0 57.05 57.05 57.10 56.50 59.95 587,872 33,781,030 57.463 45.34 45.34 45.38 44.90 47.65 739,692 45.669 -2.98%
2021-07-29 0 58.80 58.75 58.80 57.80 59.15 375,370 21,984,541 58.568 46.73 46.69 46.73 45.94 47.01 472,311 46.547 0.77%
2021-07-28 0 58.35 58.35 58.40 56.65 58.35 605,468 34,956,510 57.735 46.37 46.37 46.41 45.02 46.37 761,832 45.885 2.82%
2021-07-27 0 56.75 56.65 56.75 56.20 59.70 968,711 55,932,293 57.739 45.10 45.02 45.10 44.67 47.45 1,218,884 45.888 -4.22%
2021-07-26 0 59.25 59.25 59.30 59.10 60.95 471,900 28,294,235 59.958 47.09 47.09 47.13 46.97 48.44 593,770 47.652 -2.87%
2021-07-23 0 61.00 60.90 61.00 60.55 62.90 211,075 12,865,518 60.952 48.48 48.40 48.48 48.12 49.99 265,586 48.442 -1.45%
2021-07-22 0 61.90 61.85 61.90 61.25 63.15 318,570 19,733,156 61.943 49.20 49.16 49.20 48.68 50.19 400,842 49.229 -0.08%
2021-07-21 0 61.95 61.75 61.95 60.90 62.50 535,366 33,011,163 61.661 49.23 49.08 49.23 48.40 49.67 673,626 49.005 0.98%
2021-07-20 0 61.35 61.15 61.35 60.30 63.60 479,944 29,300,984 61.051 48.76 48.60 48.76 47.92 50.55 603,891 48.520 -2.62%
2021-07-19 0 63.00 62.95 63.05 62.35 64.30 210,500 13,215,202 62.780 50.07 50.03 50.11 49.55 51.10 264,862 49.895 -1.72%
2021-07-16 0 64.10 63.95 64.10 63.75 65.40 1,635,114 104,581,820 63.960 50.94 50.82 50.94 50.67 51.98 2,057,389 50.832 0.08%
2021-07-15 0 64.05 64.00 64.05 63.00 64.30 552,346 35,277,217 63.868 50.90 50.86 50.90 50.07 51.10 694,992 50.759 2.23%
2021-07-14 0 62.65 62.60 62.65 62.25 65.30 646,971 40,692,404 62.897 49.79 49.75 49.79 49.47 51.90 814,054 49.987 -2.26%
2021-07-13 0 64.10 63.95 64.15 63.30 64.85 263,062 16,792,354 63.834 50.94 50.82 50.98 50.31 51.54 330,999 50.732 -0.39%
2021-07-12 0 64.35 64.30 64.35 61.30 64.50 545,653 34,388,840 63.023 51.14 51.10 51.14 48.72 51.26 686,570 50.088 2.31%
2021-07-09 0 62.90 62.85 62.90 62.20 63.95 412,900 25,994,847 62.957 49.99 49.95 49.99 49.43 50.82 519,533 50.035 0.48%
2021-07-08 0 62.60 62.55 62.60 62.50 63.75 354,248 22,210,821 62.699 49.75 49.71 49.75 49.67 50.67 445,734 49.830 -0.40%
2021-07-07 0 62.85 62.85 62.90 61.40 66.25 965,900 60,419,215 62.552 49.95 49.95 49.99 48.80 52.65 1,215,347 49.714 -5.84%
2021-07-06 0 66.75 66.75 66.80 66.45 68.50 540,400 36,442,782 67.437 53.05 53.05 53.09 52.81 54.44 679,960 53.595 -0.37%
2021-07-05 0 67.00 67.00 67.05 66.20 67.50 198,140 13,265,192 66.949 53.25 53.25 53.29 52.61 53.65 249,310 53.208 0.90%
2021-07-02 0 66.40 66.35 66.40 65.20 66.60 1,726,840 113,517,294 65.737 52.77 52.73 52.77 51.82 52.93 2,172,803 52.245 1.37%
2021-06-30 0 65.50 65.35 65.50 65.05 66.80 396,763 26,083,434 65.741 52.06 51.94 52.06 51.70 53.09 499,229 52.247 -0.91%
2021-06-29 0 66.10 66.05 66.10 66.05 67.10 240,260 15,973,522 66.484 52.53 52.49 52.53 52.49 53.33 302,308 52.839 -0.97%
2021-06-28 0 66.75 66.70 66.75 66.30 67.70 231,122 15,421,706 66.725 53.05 53.01 53.05 52.69 53.80 290,810 53.030 0.15%
2021-06-25 0 66.65 66.65 66.70 66.30 67.90 338,033 22,629,363 66.944 52.97 52.97 53.01 52.69 53.96 425,331 53.204 -0.15%
2021-06-24 0 66.75 66.70 66.75 66.60 68.40 365,039 24,537,979 67.220 53.05 53.01 53.05 52.93 54.36 459,312 53.423 -0.37%
2021-06-23 0 67.00 67.00 67.05 65.00 67.50 253,126 16,922,673 66.855 53.25 53.25 53.29 51.66 53.65 318,497 53.133 1.59%
2021-06-22 0 65.95 65.90 65.95 65.00 66.40 226,510 14,926,454 65.898 52.41 52.37 52.41 51.66 52.77 285,007 52.372 0.38%
2021-06-21 0 65.70 65.60 65.70 65.25 68.10 244,421 16,111,043 65.915 52.22 52.14 52.22 51.86 54.12 307,544 52.386 -2.52%
2021-06-18 0 67.40 67.35 67.40 66.70 68.50 440,285 29,655,231 67.355 53.57 53.53 53.57 53.01 54.44 553,990 53.530 -0.74%
2021-06-17 0 67.90 67.80 67.90 67.00 69.00 212,921 14,411,899 67.687 53.96 53.88 53.96 53.25 54.84 267,909 53.794 0.37%
2021-06-16 0 67.65 67.65 67.70 67.60 69.65 321,470 21,965,952 68.330 53.76 53.76 53.80 53.73 55.35 404,491 54.305 -0.44%
2021-06-15 0 67.95 67.85 67.95 67.10 68.50 305,974 20,722,618 67.727 54.00 53.92 54.00 53.33 54.44 384,993 53.826 -0.51%
2021-06-11 0 68.30 68.25 68.30 67.35 68.45 200,287 13,631,082 68.058 54.28 54.24 54.28 53.53 54.40 252,012 54.089 0.52%
2021-06-10 0 67.95 67.90 67.95 67.15 68.30 205,037 13,891,213 67.750 54.00 53.96 54.00 53.37 54.28 257,989 53.844 -0.44%
2021-06-09 0 68.25 68.25 68.30 66.60 68.90 153,580 10,454,850 68.074 54.24 54.24 54.28 52.93 54.76 193,243 54.102 -0.66%
2021-06-08 0 68.70 68.70 68.80 68.15 69.90 192,602 13,293,913 69.023 54.60 54.60 54.68 54.16 55.55 242,342 54.856 0.07%
2021-06-07 0 68.65 68.55 68.65 68.05 69.00 129,090 8,835,530 68.445 54.56 54.48 54.56 54.08 54.84 162,428 54.397 0.31%
2021-06-04 0 69.35 69.30 69.35 68.95 70.50 364,935 25,331,009 69.412 54.39 54.35 54.39 54.08 55.29 465,288 54.442 -0.22%
2021-06-03 0 69.50 69.50 69.65 69.50 71.75 202,206 14,149,148 69.974 54.51 54.51 54.63 54.51 56.28 257,810 54.882 -2.25%
2021-06-02 0 71.10 71.10 71.15 69.30 72.80 707,900 50,353,131 71.130 55.77 55.77 55.80 54.35 57.10 902,564 55.789 2.67%
2021-06-01 0 69.25 69.10 69.25 68.40 69.50 191,339 13,217,850 69.081 54.31 54.20 54.31 53.65 54.51 243,955 54.182 0.36%
2021-05-31 0 69.00 68.75 69.00 68.45 70.20 164,945 11,359,943 68.871 54.12 53.92 54.12 53.69 55.06 210,303 54.017 -1.29%
2021-05-28 0 69.90 69.80 69.90 69.40 70.55 189,031 13,188,041 69.767 54.82 54.75 54.82 54.43 55.33 241,012 54.719 0.50%
2021-05-27 0 69.55 69.50 69.55 68.30 70.25 716,852 49,796,952 69.466 54.55 54.51 54.55 53.57 55.10 913,978 54.484 1.98%
2021-05-26 0 68.20 68.05 68.20 67.90 70.60 621,813 42,625,020 68.550 53.49 53.37 53.49 53.26 55.37 792,804 53.765 -2.15%
2021-05-25 0 69.70 69.50 69.70 68.40 70.00 227,505 15,817,024 69.524 54.67 54.51 54.67 53.65 54.90 290,066 54.529 0.22%
2021-05-24 0 69.55 69.50 69.55 68.35 71.00 164,580 11,422,056 69.401 54.55 54.51 54.55 53.61 55.69 209,837 54.433 1.09%
2021-05-21 0 68.80 68.75 68.80 67.85 68.90 271,633 18,584,281 68.417 53.96 53.92 53.96 53.22 54.04 346,329 53.661 1.03%
2021-05-20 0 68.10 68.00 68.10 67.05 70.25 742,200 50,696,895 68.306 53.41 53.33 53.41 52.59 55.10 946,296 53.574 -0.87%
2021-05-18 0 68.70 68.70 68.75 67.10 69.85 447,855 30,760,542 68.684 53.88 53.88 53.92 52.63 54.78 571,010 53.870 1.55%
2021-05-17 0 67.65 67.60 67.65 67.20 69.30 322,000 21,762,232 67.585 53.06 53.02 53.06 52.71 54.35 410,546 53.008 -0.66%
2021-05-14 0 68.10 68.10 68.25 67.30 68.65 369,200 25,162,865 68.155 53.41 53.41 53.53 52.78 53.84 470,725 53.455 1.11%
2021-05-13 0 67.35 67.35 67.50 67.15 69.80 351,033 23,763,664 67.696 52.82 52.82 52.94 52.67 54.75 447,563 53.096 -2.46%
2021-05-12 0 69.05 69.05 69.10 69.00 70.95 625,410 43,465,011 69.498 54.16 54.16 54.20 54.12 55.65 797,390 54.509 -2.54%
2021-05-11 0 70.85 70.80 70.85 70.40 72.75 336,882 23,895,948 70.933 55.57 55.53 55.57 55.22 57.06 429,520 55.634 -2.28%
2021-05-10 0 72.50 72.40 72.50 71.60 72.50 405,333 29,232,591 72.120 56.86 56.78 56.86 56.16 56.86 516,795 56.565 0.69%
2021-05-07 0 72.00 72.00 72.05 71.25 72.50 389,523 28,035,398 71.974 56.47 56.47 56.51 55.88 56.86 496,637 56.450 -0.07%
2021-05-06 0 72.05 72.05 72.10 71.00 72.35 572,290 40,998,810 71.640 56.51 56.51 56.55 55.69 56.75 729,663 56.189 2.13%
2021-05-05 0 70.55 70.55 70.85 70.40 72.65 230,560 16,343,163 70.885 55.33 55.33 55.57 55.22 56.98 293,961 55.596 -2.62%
2021-05-04 0 72.45 72.40 72.45 70.45 73.50 864,500 62,000,826 71.719 56.82 56.78 56.82 55.26 57.65 1,102,227 56.251 2.55%
2021-05-03 0 70.65 70.60 70.65 70.20 71.90 174,759 12,340,646 70.615 55.41 55.37 55.41 55.06 56.39 222,816 55.385 0.78%
2021-04-30 0 70.10 70.10 70.15 69.90 71.75 739,560 52,042,113 70.369 54.98 54.98 55.02 54.82 56.28 942,930 55.192 -2.30%
2021-04-29 0 71.75 71.45 71.75 71.05 72.20 315,279 22,562,436 71.563 56.28 56.04 56.28 55.73 56.63 401,977 56.129 -0.14%
2021-04-28 0 71.85 71.70 71.85 71.00 72.00 466,275 33,309,619 71.438 56.35 56.24 56.35 55.69 56.47 594,495 56.030 2.20%
2021-04-27 0 70.30 70.30 70.35 69.10 70.85 544,297 38,020,366 69.852 55.14 55.14 55.18 54.20 55.57 693,972 54.787 0.86%
2021-04-26 0 69.70 69.65 69.70 69.65 70.75 493,021 34,520,607 70.019 54.67 54.63 54.67 54.63 55.49 628,596 54.917 -1.62%
2021-04-23 0 70.85 70.80 70.90 70.00 71.00 386,263 27,238,478 70.518 55.57 55.53 55.61 54.90 55.69 492,481 55.309 0.35%
2021-04-22 0 70.60 70.40 70.60 70.20 71.90 666,424 47,087,259 70.657 55.37 55.22 55.37 55.06 56.39 849,682 55.417 -0.49%
2021-04-21 0 70.95 70.95 71.15 70.00 72.30 718,010 50,959,575 70.973 55.65 55.65 55.80 54.90 56.71 915,454 55.666 -2.81%
2021-04-20 0 73.00 72.90 73.00 72.55 75.10 661,639 48,361,841 73.094 57.26 57.18 57.26 56.90 58.90 843,582 57.329 -2.28%
2021-04-19 0 74.70 74.60 74.70 71.75 74.70 610,011 45,070,661 73.885 58.59 58.51 58.59 56.28 58.59 777,757 57.950 2.68%
2021-04-16 0 72.75 72.65 72.75 70.80 72.80 390,800 28,228,887 72.234 57.06 56.98 57.06 55.53 57.10 498,265 56.654 1.68%
2021-04-15 0 71.55 71.40 71.55 70.45 72.30 500,383 35,594,887 71.135 56.12 56.00 56.12 55.26 56.71 637,982 55.793 -1.04%
2021-04-14 0 72.30 72.25 72.30 71.65 73.30 421,765 30,391,655 72.058 56.71 56.67 56.71 56.20 57.49 537,745 56.517 1.54%
2021-04-13 0 71.20 71.10 71.20 70.55 72.25 885,237 63,025,653 71.196 55.84 55.77 55.84 55.33 56.67 1,128,666 55.841 -0.21%
2021-04-12 0 71.35 71.20 71.35 69.90 71.80 1,071,595 75,783,996 70.721 55.96 55.84 55.96 54.82 56.31 1,366,271 55.468 0.07%
2021-04-09 0 71.30 71.30 71.35 70.85 75.75 1,404,700 101,271,380 72.095 55.92 55.92 55.96 55.57 59.41 1,790,975 56.545 -5.87%
2021-04-08 0 75.75 75.55 75.75 73.05 76.05 895,922 67,271,502 75.086 59.41 59.26 59.41 57.29 59.65 1,142,290 58.892 1.61%
2021-04-07 0 74.55 74.45 74.55 73.25 75.75 475,537 35,355,499 74.349 58.47 58.39 58.47 57.45 59.41 606,304 58.313 -0.13%
2021-04-01 0 74.65 74.50 74.65 74.00 76.65 353,401 26,499,833 74.985 58.55 58.43 58.55 58.04 60.12 450,582 58.812 -0.86%
2021-03-31 0 75.30 75.15 75.30 75.05 76.95 486,287 36,746,871 75.566 59.06 58.94 59.06 58.86 60.35 620,010 59.268 -0.33%
2021-03-30 0 75.55 75.45 75.55 73.05 76.00 530,542 39,957,004 75.314 59.26 59.18 59.26 57.29 59.61 676,435 59.070 2.09%
2021-03-29 0 74.00 73.95 74.00 71.00 75.25 679,667 50,196,283 73.854 58.04 58.00 58.04 55.69 59.02 866,567 57.925 1.37%
2021-03-26 0 73.00 73.00 73.10 72.60 75.15 703,812 51,776,933 73.566 57.26 57.26 57.33 56.94 58.94 897,352 57.700 1.53%
2021-03-25 0 71.90 71.90 72.00 70.50 72.95 951,239 68,221,142 71.718 56.39 56.39 56.47 55.29 57.22 1,212,818 56.250 -1.51%
2021-03-24 0 73.00 73.00 73.05 72.50 74.95 1,040,922 76,353,309 73.352 57.26 57.26 57.29 56.86 58.78 1,327,163 57.531 -0.95%
2021-03-23 0 73.70 73.65 73.70 72.55 76.70 1,097,419 81,389,407 74.164 57.80 57.77 57.80 56.90 60.16 1,399,196 58.169 -2.19%
2021-03-22 0 75.35 75.35 75.40 75.25 77.10 981,922 74,642,560 76.017 59.10 59.10 59.14 59.02 60.47 1,251,939 59.622 -2.27%
2021-03-19 0 77.10 77.10 77.25 76.50 79.80 1,738,629 134,459,204 77.336 60.47 60.47 60.59 60.00 62.59 2,216,731 60.657 -1.41%
2021-03-18 0 78.20 78.15 78.20 77.75 79.10 500,877 39,231,072 78.325 61.33 61.29 61.33 60.98 62.04 638,612 61.432 0.13%
2021-03-17 0 78.10 78.10 78.15 77.15 78.75 757,531 59,212,831 78.166 61.26 61.26 61.29 60.51 61.77 965,843 61.307 0.00%
2021-03-16 0 78.10 78.00 78.10 77.00 80.00 854,337 66,536,885 77.881 61.26 61.18 61.26 60.39 62.75 1,089,269 61.084 0.45%
2021-03-15 0 77.75 77.70 77.80 76.95 80.00 851,136 66,656,125 78.314 60.98 60.94 61.02 60.35 62.75 1,085,188 61.424 0.32%
2021-03-12 0 77.50 77.50 77.55 72.50 78.95 1,496,510 115,715,868 77.324 60.78 60.78 60.82 56.86 61.92 1,908,032 60.647 5.30%
2021-03-11 0 73.60 73.60 73.70 73.00 75.95 1,073,228 79,461,296 74.040 57.73 57.73 57.80 57.26 59.57 1,368,353 58.071 -2.06%
2021-03-10 0 75.15 75.15 75.20 73.05 77.45 934,362 69,774,730 74.676 58.94 58.94 58.98 57.29 60.75 1,191,300 58.570 -0.86%
2021-03-09 0 75.80 75.80 75.85 73.60 78.40 1,336,300 101,276,960 75.789 59.45 59.45 59.49 57.73 61.49 1,703,766 59.443 0.33%
2021-03-08 0 75.55 75.55 75.65 74.35 78.75 668,800 50,827,744 75.998 59.26 59.26 59.33 58.31 61.77 852,712 59.607 -0.85%
2021-03-05 0 76.20 76.15 76.20 75.45 78.80 1,431,010 110,278,371 77.063 59.77 59.73 59.77 59.18 61.80 1,824,520 60.442 -5.69%
2021-03-04 0 80.80 80.80 80.85 75.55 81.95 1,257,592 100,131,520 79.622 63.37 63.37 63.41 59.26 64.28 1,603,414 62.449 5.14%
2021-03-03 0 76.85 76.80 76.85 76.40 79.80 1,497,207 116,875,956 78.063 60.28 60.24 60.28 59.92 62.59 1,908,921 61.226 -1.47%
2021-03-02 0 78.00 78.00 78.05 75.30 78.30 1,027,392 79,461,804 77.343 61.18 61.18 61.22 59.06 61.41 1,309,912 60.662 1.56%
2021-03-01 0 76.80 76.80 76.85 73.25 76.80 798,912 60,285,354 75.459 60.24 60.24 60.28 57.45 60.24 1,018,603 59.184 2.40%
2021-02-26 0 75.00 74.85 75.00 73.00 76.25 1,879,233 140,789,564 74.919 58.82 58.71 58.82 57.26 59.80 2,395,999 58.760 -1.70%
2021-02-25 0 76.30 76.15 76.30 73.00 77.60 2,112,502 160,801,698 76.119 59.84 59.73 59.84 57.26 60.86 2,693,414 59.702 8.46%
2021-02-24 0 70.35 70.35 70.50 68.05 71.95 2,492,601 176,539,798 70.826 55.18 55.18 55.29 53.37 56.43 3,178,036 55.550 2.48%
2021-02-23 0 68.65 68.65 68.85 66.65 70.00 719,543 49,668,471 69.028 53.84 53.84 54.00 52.28 54.90 917,409 54.140 1.10%
2021-02-22 0 67.90 67.85 67.90 67.00 69.95 752,591 51,852,470 68.899 53.26 53.22 53.26 52.55 54.86 959,544 54.039 -0.15%
2021-02-19 0 68.00 67.95 68.00 66.60 69.00 713,244 48,400,794 67.860 53.33 53.29 53.33 52.24 54.12 909,377 53.224 0.59%
2021-02-18 0 67.60 67.55 67.65 67.50 70.05 572,444 39,108,003 68.318 53.02 52.98 53.06 52.94 54.94 729,859 53.583 -0.52%
2021-02-17 0 67.95 67.90 68.00 66.20 68.50 653,456 44,224,229 67.677 53.29 53.26 53.33 51.92 53.73 833,148 53.081 1.57%
2021-02-16 0 66.90 66.90 66.95 63.40 66.90 621,350 40,941,865 65.892 52.47 52.47 52.51 49.73 52.47 792,214 51.680 4.29%
2021-02-11 0 64.15 64.15 64.20 63.95 65.05 133,036 8,553,397 64.294 50.31 50.31 50.35 50.16 51.02 169,619 50.427 -0.31%
2021-02-10 0 64.35 64.30 64.35 63.90 66.45 282,971 18,248,434 64.489 50.47 50.43 50.47 50.12 52.12 360,785 50.580 -1.53%
2021-02-09 0 65.35 65.30 65.35 65.05 66.30 229,504 15,013,088 65.415 51.26 51.22 51.26 51.02 52.00 292,615 51.307 -0.83%
2021-02-08 0 65.90 65.90 66.05 64.10 66.95 709,191 46,869,291 66.088 51.69 51.69 51.80 50.27 52.51 904,210 51.835 1.93%
2021-02-05 0 64.65 64.65 64.70 64.40 66.00 536,012 35,009,243 65.314 50.71 50.71 50.75 50.51 51.77 683,409 51.227 0.15%
2021-02-04 0 64.55 64.55 64.60 64.40 66.75 488,603 31,898,462 65.285 50.63 50.63 50.67 50.51 52.35 622,963 51.204 -0.92%
2021-02-03 0 65.15 65.15 65.25 62.60 66.10 1,116,619 72,558,112 64.980 51.10 51.10 51.18 49.10 51.84 1,423,676 50.965 4.07%
2021-02-02 0 62.60 62.55 62.60 61.90 64.15 1,191,005 74,345,689 62.423 49.10 49.06 49.10 48.55 50.31 1,518,517 48.959 -0.63%
2021-02-01 0 63.00 63.00 63.05 62.65 65.80 616,360 39,008,948 63.289 49.41 49.41 49.45 49.14 51.61 785,851 49.639 -0.55%
2021-01-29 0 63.35 63.20 63.35 62.10 64.40 893,324 56,364,052 63.095 49.69 49.57 49.69 48.71 50.51 1,138,977 49.487 0.56%
2021-01-28 0 63.00 63.00 63.05 61.90 63.30 1,205,927 75,479,628 62.591 49.41 49.41 49.45 48.55 49.65 1,537,542 49.091 -0.71%
2021-01-27 0 63.45 63.45 63.55 62.50 63.80 557,328 35,218,180 63.191 49.77 49.77 49.84 49.02 50.04 710,586 49.562 0.63%
2021-01-26 0 63.05 63.05 63.10 62.80 65.40 435,168 27,724,189 63.709 49.45 49.45 49.49 49.26 51.29 554,834 49.968 -2.10%
2021-01-25 0 64.40 64.35 64.40 60.65 64.95 1,880,298 118,598,696 63.074 50.51 50.47 50.51 47.57 50.94 2,397,357 49.471 1.50%
2021-01-22 0 63.45 63.40 63.45 63.20 66.15 605,486 38,657,238 63.845 49.77 49.73 49.77 49.57 51.88 771,987 50.075 -4.73%
2021-01-21 0 66.60 66.50 66.60 66.00 67.50 491,243 32,723,639 66.614 52.24 52.16 52.24 51.77 52.94 626,329 52.247 0.08%
2021-01-20 0 66.55 66.35 66.55 65.05 66.80 630,787 41,743,003 66.176 52.20 52.04 52.20 51.02 52.39 804,246 51.903 1.99%
2021-01-19 0 65.25 65.05 65.25 63.50 66.15 959,793 62,617,982 65.241 51.18 51.02 51.18 49.80 51.88 1,223,724 51.170 2.03%
2021-01-18 0 63.95 63.75 63.95 63.00 64.45 988,132 62,779,198 63.533 50.16 50.00 50.16 49.41 50.55 1,259,856 49.830 0.39%
2021-01-15 0 63.70 63.60 63.70 63.00 64.90 583,105 37,094,271 63.615 49.96 49.88 49.96 49.41 50.90 743,452 49.895 -1.32%
2021-01-14 0 64.55 64.50 64.55 64.15 66.95 701,389 45,839,381 65.355 50.63 50.59 50.63 50.31 52.51 894,262 51.259 -2.57%
2021-01-13 0 66.25 66.20 66.25 62.95 66.65 727,100 47,613,175 65.484 51.96 51.92 51.96 49.37 52.28 927,044 51.360 3.92%
2021-01-12 0 63.75 63.75 63.80 62.15 63.85 837,195 52,874,981 63.157 50.00 50.00 50.04 48.75 50.08 1,067,413 49.536 0.08%
2021-01-11 0 63.70 63.60 63.70 63.20 67.00 957,557 61,496,029 64.222 49.96 49.88 49.96 49.57 52.55 1,220,873 50.371 -3.63%
2021-01-08 0 66.10 66.05 66.10 65.25 67.00 1,458,189 96,109,505 65.910 51.84 51.80 51.84 51.18 52.55 1,859,173 51.695 -0.83%
2021-01-07 0 66.65 66.50 66.65 65.35 68.00 1,194,455 78,888,904 66.046 52.28 52.16 52.28 51.26 53.33 1,522,916 51.801 -0.89%
2021-01-06 0 67.25 67.20 67.25 63.35 68.30 1,339,028 89,039,743 66.496 52.75 52.71 52.75 49.69 53.57 1,707,244 52.154 5.57%
2021-01-05 0 63.70 63.65 63.70 61.80 64.00 926,185 58,145,865 62.780 49.96 49.92 49.96 48.47 50.20 1,180,875 49.240 0.00%
2021-01-04 0 63.70 63.70 63.80 62.15 64.20 1,196,107 75,478,855 63.104 49.96 49.96 50.04 48.75 50.35 1,525,022 49.494 -4.93%
2020-12-31 0 67.00 66.70 67.00 65.20 67.90 347,675 23,029,307 66.238 52.55 52.31 52.55 51.14 53.26 443,281 51.952 0.07%
2020-12-30 0 66.95 66.85 66.95 64.25 67.30 1,200,554 79,746,584 66.425 52.51 52.43 52.51 50.39 52.78 1,530,692 52.098 3.32%
2020-12-29 0 64.80 64.75 64.80 63.00 65.25 686,300 43,956,410 64.048 50.82 50.78 50.82 49.41 51.18 875,024 50.235 0.78%
2020-12-28 0 64.30 64.30 64.35 62.95 64.75 562,707 36,075,294 64.110 50.43 50.43 50.47 49.37 50.78 717,445 50.283 0.16%
2020-12-24 0 64.20 64.05 64.20 63.00 64.70 143,300 9,136,100 63.755 50.35 50.24 50.35 49.41 50.75 182,706 50.004 0.55%
2020-12-23 0 63.85 63.70 63.85 62.25 64.25 785,518 49,700,152 63.271 50.08 49.96 50.08 48.82 50.39 1,001,526 49.624 2.41%
2020-12-22 0 62.35 62.30 62.35 61.70 65.15 2,739,800 171,662,622 62.655 48.90 48.86 48.90 48.39 51.10 3,493,212 49.142 -3.33%
2020-12-21 0 64.50 64.45 64.50 63.80 66.15 929,655 59,772,609 64.296 50.59 50.55 50.59 50.04 51.88 1,185,299 50.428 -0.69%
2020-12-18 0 64.95 64.90 64.95 64.50 66.35 1,452,595 94,851,772 65.298 50.94 50.90 50.94 50.59 52.04 1,852,041 51.215 -0.61%
2020-12-17 0 65.35 65.30 65.35 65.30 67.45 894,853 58,919,100 65.842 51.26 51.22 51.26 51.22 52.90 1,140,927 51.641 -1.80%
2020-12-16 0 66.55 66.35 66.55 64.70 67.15 1,540,335 101,568,697 65.939 52.20 52.04 52.20 50.75 52.67 1,963,908 51.718 3.18%
2020-12-15 0 64.50 64.50 64.55 64.50 66.25 1,605,705 104,954,236 65.363 50.59 50.59 50.63 50.59 51.96 2,047,254 51.266 -2.27%
2020-12-14 0 66.00 65.95 66.00 65.10 67.40 746,260 49,528,405 66.369 51.77 51.73 51.77 51.06 52.86 951,472 52.054 -0.30%
2020-12-11 0 66.20 66.15 66.20 66.15 68.30 953,841 63,899,724 66.992 51.92 51.88 51.92 51.88 53.57 1,216,136 52.543 -2.36%
2020-12-10 0 67.80 67.75 67.80 64.45 69.00 1,908,151 129,558,926 67.898 53.18 53.14 53.18 50.55 54.12 2,432,869 53.254 -0.22%
2020-12-09 0 67.95 67.90 67.95 67.55 69.35 445,586 30,408,760 68.244 53.29 53.26 53.29 52.98 54.39 568,117 53.526 0.37%
2020-12-08 0 67.70 67.70 67.75 67.50 69.20 1,765,786 119,554,115 67.706 53.10 53.10 53.14 52.94 54.28 2,251,356 53.103 -0.59%
2020-12-07 0 68.10 68.10 68.15 67.55 71.90 1,919,803 133,202,285 69.383 53.41 53.41 53.45 52.98 56.39 2,447,725 54.419 -3.68%
2020-12-04 0 70.70 70.55 70.70 69.05 71.00 1,350,700 94,198,872 69.741 55.45 55.33 55.45 54.16 55.69 1,722,126 54.699 2.76%
2020-12-03 0 68.80 68.75 68.80 68.10 70.00 1,006,789 69,312,624 68.845 53.96 53.92 53.96 53.41 54.90 1,283,644 53.997 -1.71%
2020-12-02 0 70.00 69.95 70.00 69.40 71.00 1,285,068 89,861,933 69.928 54.90 54.86 54.90 54.43 55.69 1,638,446 54.846 -0.21%
2020-12-01 0 70.15 70.15 70.20 68.30 70.85 771,725 53,823,181 69.744 55.02 55.02 55.06 53.57 55.57 983,940 54.702 1.81%
2020-11-30 0 68.90 68.80 68.90 67.10 69.85 3,471,555 238,047,215 68.571 54.04 53.96 54.04 52.63 54.78 4,426,190 53.782 0.80%
2020-11-27 0 68.35 68.35 68.40 67.45 68.95 832,313 56,747,018 68.180 53.61 53.61 53.65 52.90 54.08 1,061,189 53.475 -0.36%
2020-11-26 0 68.60 68.55 68.60 67.90 70.45 2,109,756 143,875,264 68.195 53.80 53.77 53.80 53.26 55.26 2,689,913 53.487 -2.63%
2020-11-25 0 70.45 70.30 70.45 68.40 71.55 1,725,850 121,200,417 70.227 55.26 55.14 55.26 53.65 56.12 2,200,438 55.080 1.88%
2020-11-24 0 69.15 68.75 69.15 67.20 69.25 794,539 54,387,838 68.452 54.24 53.92 54.24 52.71 54.31 1,013,028 53.688 1.02%
2020-11-23 0 68.45 68.25 68.45 67.95 69.10 694,047 47,301,698 68.154 53.69 53.53 53.69 53.29 54.20 884,901 53.454 0.66%
2020-11-20 0 68.00 68.00 68.05 67.60 68.55 2,065,614 140,898,699 68.212 53.33 53.33 53.37 53.02 53.77 2,633,633 53.500 -0.73%
2020-11-19 0 68.50 68.40 68.50 67.45 69.50 1,781,735 121,697,469 68.303 53.73 53.65 53.73 52.90 54.51 2,271,690 53.571 -0.87%
2020-11-18 0 69.10 68.85 69.10 66.55 70.80 1,789,600 122,560,190 68.485 54.20 54.00 54.20 52.20 55.53 2,281,718 53.714 3.99%
2020-11-17 0 66.45 66.40 66.45 66.05 68.95 1,827,149 123,086,968 67.366 52.12 52.08 52.12 51.80 54.08 2,329,593 52.836 2.63%
2020-11-16 0 64.75 64.70 64.75 61.75 64.80 1,277,119 81,085,930 63.491 50.78 50.75 50.78 48.43 50.82 1,628,311 49.798 2.37%
2020-11-13 0 63.25 63.25 63.30 62.75 63.25 713,787 44,979,664 63.016 49.61 49.61 49.65 49.22 49.61 910,070 49.424 0.08%
2020-11-12 0 63.20 63.20 63.25 62.10 65.00 1,501,888 94,712,359 63.062 49.57 49.57 49.61 48.71 50.98 1,914,889 49.461 -2.77%
2020-11-11 0 65.00 65.00 65.05 60.45 65.15 2,990,750 189,325,922 63.304 50.98 50.98 51.02 47.41 51.10 3,813,170 49.651 1.09%
2020-11-10 0 64.30 64.30 64.45 58.45 64.95 10,569,285 656,556,577 62.119 50.43 50.43 50.55 45.84 50.94 13,475,709 48.721 20.86%
2020-11-09 0 53.20 53.15 53.20 51.50 54.00 810,500 42,554,860 52.505 41.73 41.69 41.73 40.39 42.35 1,033,378 41.180 -0.56%
2020-11-06 0 53.50 53.40 53.50 52.50 53.85 1,108,413 59,118,581 53.336 41.96 41.88 41.96 41.18 42.24 1,413,213 41.833 1.90%
2020-11-05 0 52.50 52.40 52.50 49.40 52.50 1,230,161 63,107,238 51.300 41.18 41.10 41.18 38.75 41.18 1,568,440 40.236 6.38%
2020-11-04 0 49.35 49.35 49.40 48.40 49.65 931,150 45,618,780 48.992 38.71 38.71 38.75 37.96 38.94 1,187,205 38.425 2.07%
2020-11-03 0 48.35 48.35 48.40 47.35 49.00 1,235,962 59,458,605 48.107 37.92 37.92 37.96 37.14 38.43 1,575,836 37.731 1.79%
2020-11-02 0 47.50 47.50 47.65 47.10 49.10 695,283 33,278,028 47.863 37.26 37.26 37.37 36.94 38.51 886,477 37.540 -0.73%
2020-10-30 0 47.85 47.85 47.90 47.35 49.75 1,479,913 71,015,416 47.986 37.53 37.53 37.57 37.14 39.02 1,886,871 37.637 -3.33%
2020-10-29 0 49.50 49.45 49.50 48.85 52.05 2,714,984 136,277,040 50.194 38.82 38.78 38.82 38.31 40.82 3,461,571 39.369 -5.98%
2020-10-28 0 52.65 52.45 52.65 52.00 54.45 762,569 40,059,228 52.532 41.29 41.14 41.29 40.78 42.71 972,266 41.202 -0.66%
2020-10-27 0 53.00 53.00 53.05 52.25 54.50 1,027,928 54,567,179 53.085 41.57 41.57 41.61 40.98 42.75 1,310,596 41.635 -3.64%
2020-10-23 0 55.00 55.00 55.05 53.10 55.40 895,124 48,984,997 54.724 43.14 43.14 43.18 41.65 43.45 1,141,272 42.921 3.00%
2020-10-22 0 53.40 53.40 53.50 52.90 53.95 556,120 29,697,799 53.402 41.88 41.88 41.96 41.49 42.31 709,046 41.884 0.47%
2020-10-21 0 53.15 53.10 53.15 51.15 53.20 758,790 39,657,385 52.264 41.69 41.65 41.69 40.12 41.73 967,448 40.992 2.80%
2020-10-20 0 51.70 51.45 51.70 50.95 51.70 417,822 21,418,999 51.264 40.55 40.35 40.55 39.96 40.55 532,718 40.207 1.08%
2020-10-19 0 51.15 50.95 51.15 50.70 52.00 647,359 33,045,510 51.047 40.12 39.96 40.12 39.77 40.78 825,375 40.037 -0.49%
2020-10-16 0 51.40 51.40 51.45 51.05 52.65 627,500 32,323,043 51.511 40.31 40.31 40.35 40.04 41.29 800,055 40.401 -1.53%
2020-10-15 0 52.20 52.15 52.20 51.55 52.50 880,400 45,796,078 52.017 40.94 40.90 40.94 40.43 41.18 1,122,499 40.798 -0.67%
2020-10-14 0 52.55 52.50 52.55 51.35 54.20 2,063,885 107,661,340 52.164 41.22 41.18 41.22 40.27 42.51 2,631,428 40.914 -0.66%
2020-10-12 0 52.90 52.85 52.90 52.50 53.85 855,800 45,478,963 53.142 41.49 41.45 41.49 41.18 42.24 1,091,135 41.680 0.00%
2020-10-09 0 52.90 52.75 52.90 52.25 54.15 915,823 48,524,860 52.985 41.49 41.37 41.49 40.98 42.47 1,167,663 41.557 -2.31%
2020-10-08 0 54.15 54.15 54.20 52.20 54.60 1,050,852 56,723,732 53.979 42.47 42.47 42.51 40.94 42.82 1,339,823 42.337 3.74%
2020-10-07 0 52.20 52.05 52.20 51.70 53.40 884,874 46,322,958 52.350 40.94 40.82 40.94 40.55 41.88 1,128,204 41.059 -2.43%
2020-10-06 0 53.50 53.35 53.50 52.35 53.50 282,910 15,009,460 53.054 41.96 41.84 41.96 41.06 41.96 360,707 41.611 0.94%
2020-10-05 0 53.00 52.95 53.00 49.55 54.00 757,893 40,311,025 53.188 41.57 41.53 41.57 38.86 42.35 966,304 41.717 0.57%
2020-09-30 0 52.70 52.65 52.70 52.20 53.85 856,944 45,409,063 52.990 41.33 41.29 41.33 40.94 42.24 1,092,593 41.561 0.09%
2020-09-29 0 52.65 52.60 52.65 52.25 54.10 403,417 21,328,049 52.869 41.29 41.26 41.29 40.98 42.43 514,352 41.466 0.19%
2020-09-28 0 52.55 52.55 52.75 52.10 53.80 898,311 47,247,290 52.596 41.22 41.22 41.37 40.86 42.20 1,145,336 41.252 1.71%
2020-09-25 0 52.75 52.75 52.80 52.10 54.75 1,210,085 63,722,171 52.659 40.52 40.52 40.56 40.02 42.06 1,575,199 40.453 -1.22%
2020-09-24 0 53.40 53.30 53.40 53.15 54.30 554,118 29,666,851 53.539 41.02 40.95 41.02 40.83 41.71 721,310 41.129 -1.84%
2020-09-23 0 54.40 54.40 54.55 53.70 56.00 903,267 49,208,616 54.479 41.79 41.79 41.91 41.25 43.02 1,175,806 41.851 0.74%
2020-09-22 0 54.00 53.90 54.00 53.40 55.90 2,475,743 133,761,980 54.029 41.48 41.41 41.48 41.02 42.94 3,222,738 41.506 -4.42%
2020-09-21 0 56.50 56.35 56.50 56.05 58.60 978,217 55,674,217 56.914 43.40 43.29 43.40 43.06 45.02 1,273,370 43.722 -3.83%
2020-09-18 0 58.75 58.75 58.95 57.60 59.95 885,096 52,256,039 59.040 45.13 45.13 45.29 44.25 46.05 1,152,152 45.355 0.69%
2020-09-17 0 58.35 58.25 58.35 57.50 59.70 982,856 57,281,926 58.281 44.83 44.75 44.83 44.17 45.86 1,279,409 44.772 -2.34%
2020-09-16 0 59.75 59.70 59.75 59.40 61.45 520,020 31,209,916 60.017 45.90 45.86 45.90 45.63 47.21 676,923 46.106 -1.24%
2020-09-15 0 60.50 60.40 60.50 59.45 61.00 1,084,600 65,385,240 60.285 46.48 46.40 46.48 45.67 46.86 1,411,852 46.312 0.83%
2020-09-14 0 60.00 59.95 60.00 58.00 60.60 800,978 47,951,600 59.866 46.09 46.05 46.09 44.56 46.55 1,042,654 45.990 2.56%
2020-09-11 0 58.50 58.40 58.50 58.10 60.30 497,747 29,116,088 58.496 44.94 44.86 44.94 44.63 46.32 647,930 44.937 -1.02%
2020-09-10 0 59.10 59.05 59.10 59.05 61.00 829,047 49,489,833 59.695 45.40 45.36 45.40 45.36 46.86 1,079,192 45.858 -0.59%
2020-09-09 0 59.45 59.45 59.50 58.10 59.75 1,029,317 60,920,788 59.186 45.67 45.67 45.71 44.63 45.90 1,339,888 45.467 0.00%
2020-09-08 0 59.45 59.45 59.50 58.65 61.40 1,206,300 71,859,420 59.570 45.67 45.67 45.71 45.06 47.17 1,570,272 45.762 -1.57%
2020-09-07 0 60.40 60.40 60.50 58.55 61.35 1,914,111 115,716,657 60.455 46.40 46.40 46.48 44.98 47.13 2,491,647 46.442 2.55%
2020-09-04 0 58.90 58.85 58.90 56.40 59.00 3,203,200 186,141,788 58.111 45.25 45.21 45.25 43.33 45.32 4,169,688 44.642 1.38%
2020-09-03 0 58.10 58.10 58.15 56.25 58.65 884,581 51,260,477 57.949 44.63 44.63 44.67 43.21 45.06 1,151,482 44.517 3.01%
2020-09-02 0 56.40 56.25 56.40 55.75 57.70 960,289 54,010,354 56.244 43.33 43.21 43.33 42.83 44.33 1,250,033 43.207 -1.23%
2020-09-01 0 57.10 57.10 57.40 56.65 58.00 759,513 43,515,262 57.294 43.86 43.86 44.10 43.52 44.56 988,678 44.014 -0.95%
2020-08-31 0 57.65 57.55 57.65 57.50 60.00 1,912,745 111,296,947 58.187 44.29 44.21 44.29 44.17 46.09 2,489,869 44.700 -1.03%
2020-08-28 0 58.25 58.25 58.35 55.00 59.30 2,192,066 126,474,802 57.697 44.75 44.75 44.83 42.25 45.55 2,853,468 44.323 4.20%
2020-08-27 0 55.90 55.90 56.00 53.90 56.60 2,029,404 112,783,660 55.575 42.94 42.94 43.02 41.41 43.48 2,641,727 42.693 -0.18%
2020-08-26 0 56.00 55.95 56.00 55.25 56.80 1,554,647 86,917,023 55.908 43.02 42.98 43.02 42.44 43.63 2,023,724 42.949 -0.62%
2020-08-25 0 56.35 56.30 56.35 54.05 56.85 2,497,800 140,010,744 56.054 43.29 43.25 43.29 41.52 43.67 3,251,450 43.061 4.93%
2020-08-24 0 53.70 53.65 53.70 53.10 54.35 1,476,171 79,040,744 53.544 41.25 41.21 41.25 40.79 41.75 1,921,570 41.133 -1.29%
2020-08-21 0 54.40 54.30 54.40 49.90 54.90 3,701,477 198,748,772 53.695 41.79 41.71 41.79 38.33 42.17 4,818,307 41.249 10.12%
2020-08-20 0 49.40 49.30 49.40 48.70 49.90 1,456,800 71,667,510 49.195 37.95 37.87 37.95 37.41 38.33 1,896,354 37.792 1.23%
2020-08-19 0 48.80 48.65 48.80 48.55 50.10 1,119,100 54,782,750 48.953 37.49 37.37 37.49 37.30 38.49 1,456,761 37.606 -1.41%
2020-08-18 0 49.50 49.30 49.50 48.65 49.75 537,853 26,504,338 49.278 38.03 37.87 38.03 37.37 38.22 700,137 37.856 0.00%
2020-08-17 0 49.50 49.45 49.50 49.40 51.00 573,347 28,618,435 49.915 38.03 37.99 38.03 37.95 39.18 746,340 38.345 -2.56%
2020-08-14 0 50.80 50.70 50.80 49.10 51.00 855,169 43,123,805 50.427 39.03 38.95 39.03 37.72 39.18 1,113,195 38.739 0.49%
2020-08-13 0 50.55 50.55 50.75 49.00 50.95 1,615,335 80,913,625 50.091 38.83 38.83 38.99 37.64 39.14 2,102,723 38.480 1.30%
2020-08-12 0 49.90 49.85 49.90 47.90 50.00 1,922,400 94,329,766 49.069 38.33 38.30 38.33 36.80 38.41 2,502,437 37.695 1.53%
2020-08-11 0 49.15 49.10 49.15 46.25 49.20 1,990,776 96,649,383 48.549 37.76 37.72 37.76 35.53 37.80 2,591,444 37.296 6.85%
2020-08-10 0 46.00 45.95 46.00 44.35 46.00 590,092 26,850,735 45.503 35.34 35.30 35.34 34.07 35.34 768,138 34.956 2.34%
2020-08-07 0 44.95 44.95 45.00 44.50 45.80 671,748 30,202,806 44.962 34.53 34.53 34.57 34.19 35.18 874,432 34.540 -0.11%
2020-08-06 0 45.00 45.00 45.05 44.60 46.40 802,370 36,240,253 45.167 34.57 34.57 34.61 34.26 35.64 1,044,466 34.697 -0.88%
2020-08-05 0 45.40 45.40 45.50 45.05 46.10 540,140 24,532,397 45.419 34.88 34.88 34.95 34.61 35.41 703,114 34.891 -0.87%
2020-08-04 0 45.80 45.75 45.80 44.95 46.55 907,424 41,428,149 45.655 35.18 35.15 35.18 34.53 35.76 1,181,217 35.072 3.15%
2020-08-03 0 44.40 44.40 44.55 44.25 45.85 816,905 36,514,764 44.699 34.11 34.11 34.22 33.99 35.22 1,063,386 34.338 -0.89%
2020-07-31 0 44.80 44.75 44.80 44.70 46.20 1,090,407 49,134,191 45.060 34.42 34.38 34.42 34.34 35.49 1,419,411 34.616 -2.61%
2020-07-30 0 46.00 45.90 46.00 45.55 47.40 939,404 43,449,887 46.253 35.34 35.26 35.34 34.99 36.41 1,222,846 35.532 1.77%
2020-07-29 0 45.20 45.05 45.20 44.60 46.35 915,108 41,361,029 45.198 34.72 34.61 34.72 34.26 35.61 1,191,220 34.722 0.11%
2020-07-28 0 45.15 45.15 45.20 44.50 46.00 1,109,400 49,838,815 44.924 34.68 34.68 34.72 34.19 35.34 1,444,134 34.511 0.00%
2020-07-27 0 45.15 45.10 45.15 45.00 46.50 1,182,597 54,051,641 45.706 34.68 34.65 34.68 34.57 35.72 1,539,417 35.112 -1.74%
2020-07-24 0 45.95 45.95 46.10 45.80 48.05 1,212,483 56,518,467 46.614 35.30 35.30 35.41 35.18 36.91 1,578,320 35.809 -4.87%
2020-07-23 0 48.30 48.05 48.30 47.40 48.80 646,785 30,953,930 47.858 37.10 36.91 37.10 36.41 37.49 841,937 36.765 0.73%
2020-07-22 0 47.95 47.80 47.95 47.70 48.90 953,161 46,042,964 48.306 36.84 36.72 36.84 36.64 37.57 1,240,754 37.109 -1.54%
2020-07-21 0 48.70 48.50 48.70 48.45 49.65 842,412 41,004,271 48.675 37.41 37.26 37.41 37.22 38.14 1,096,589 37.393 -1.91%
2020-07-20 0 49.65 49.55 49.65 48.70 49.65 723,196 35,651,310 49.297 38.14 38.06 38.14 37.41 38.14 941,403 37.870 1.43%
2020-07-17 0 48.95 48.70 48.95 47.80 49.10 1,244,905 60,098,213 48.275 37.60 37.41 37.60 36.72 37.72 1,620,525 37.086 1.87%
2020-07-16 0 48.05 48.05 48.10 47.80 49.50 1,650,840 80,023,329 48.474 36.91 36.91 36.95 36.72 38.03 2,148,941 37.238 0.52%
2020-07-15 0 47.80 47.60 47.85 47.15 49.10 953,070 45,568,588 47.812 36.72 36.57 36.76 36.22 37.72 1,240,636 36.730 -0.21%
2020-07-14 0 47.90 47.85 47.90 47.10 48.90 1,202,700 57,276,355 47.623 36.80 36.76 36.80 36.18 37.57 1,565,585 36.585 -2.04%
2020-07-13 0 48.90 48.85 48.90 47.85 49.45 1,698,088 82,530,359 48.602 37.57 37.53 37.57 36.76 37.99 2,210,445 37.337 1.77%
2020-07-10 0 48.05 48.00 48.05 47.35 50.35 3,540,250 172,034,505 48.594 36.91 36.87 36.91 36.37 38.68 4,608,434 37.330 -4.66%
2020-07-09 0 50.40 50.40 50.50 50.40 51.65 1,233,099 62,705,479 50.852 38.72 38.72 38.79 38.72 39.68 1,605,157 39.065 -0.59%
2020-07-08 0 50.70 50.70 50.75 50.00 52.00 1,539,239 77,942,147 50.637 38.95 38.95 38.99 38.41 39.95 2,003,667 38.900 -0.98%
2020-07-07 0 51.20 51.10 51.20 50.75 53.55 2,648,212 135,961,903 51.341 39.33 39.26 39.33 38.99 41.14 3,447,245 39.441 -3.03%
2020-07-06 0 52.80 52.80 52.85 50.00 53.00 2,807,500 145,881,452 51.961 40.56 40.56 40.60 38.41 40.72 3,654,595 39.917 5.39%
2020-07-03 0 50.10 50.00 50.10 49.50 50.35 988,163 49,205,877 49.795 38.49 38.41 38.49 38.03 38.68 1,286,317 38.253 0.20%
2020-07-02 0 50.00 50.00 50.05 49.25 50.50 1,955,490 97,468,083 49.843 38.41 38.41 38.45 37.83 38.79 2,545,511 38.290 1.01%
2020-06-30 0 49.50 49.45 49.50 49.00 50.25 1,747,540 86,995,730 49.782 38.03 37.99 38.03 37.64 38.60 2,274,818 38.243 2.48%
2020-06-29 0 48.30 48.15 48.30 47.85 50.20 1,811,183 88,636,833 48.939 37.10 36.99 37.10 36.76 38.56 2,357,663 37.595 0.21%
2020-06-26 0 48.20 48.15 48.20 48.20 48.95 1,086,138 52,662,768 48.486 37.03 36.99 37.03 37.03 37.60 1,413,854 37.248 -1.63%
2020-06-24 0 49.00 48.95 49.00 48.45 49.40 905,800 44,287,205 48.893 37.64 37.60 37.64 37.22 37.95 1,179,103 37.560 -0.10%
2020-06-23 0 49.05 49.05 49.10 47.60 49.40 1,199,518 58,339,236 48.636 37.68 37.68 37.72 36.57 37.95 1,561,443 37.362 0.72%
2020-06-22 0 48.70 48.65 48.70 48.20 50.90 1,735,185 84,698,125 48.812 37.41 37.37 37.41 37.03 39.10 2,258,735 37.498 -3.28%
2020-06-19 0 50.35 50.30 50.35 49.60 51.25 6,228,725 314,113,516 50.430 38.68 38.64 38.68 38.10 39.37 8,108,091 38.741 0.30%
2020-06-18 0 50.20 50.20 50.25 50.00 51.45 1,262,942 63,814,526 50.529 38.56 38.56 38.60 38.41 39.52 1,644,004 38.817 -2.05%
2020-06-17 0 51.25 51.05 51.25 50.85 52.80 2,129,515 109,807,702 51.565 39.37 39.22 39.37 39.06 40.56 2,772,044 39.613 -0.10%
2020-06-16 0 51.30 51.25 51.30 50.10 51.50 1,598,860 81,588,343 51.029 39.41 39.37 39.41 38.49 39.56 2,081,277 39.201 4.80%
2020-06-15 0 48.95 48.90 48.95 48.85 50.60 1,778,600 88,331,417 49.664 37.60 37.57 37.60 37.53 38.87 2,315,249 38.152 -2.39%
2020-06-12 0 50.15 50.10 50.15 47.70 50.85 2,327,003 115,697,743 49.720 38.53 38.49 38.53 36.64 39.06 3,029,119 38.195 -0.10%
2020-06-11 0 50.20 50.15 50.20 49.75 52.25 2,819,648 142,589,855 50.570 38.56 38.53 38.56 38.22 40.14 3,670,408 38.849 -5.10%
2020-06-10 0 52.90 52.80 52.90 52.15 54.05 1,811,369 95,649,225 52.805 40.64 40.56 40.64 40.06 41.52 2,357,905 40.565 -1.31%
2020-06-09 0 53.60 53.55 53.60 53.15 54.50 3,221,859 172,879,958 53.658 41.18 41.14 41.18 40.83 41.87 4,193,976 41.221 2.39%
2020-06-08 0 52.35 52.15 52.35 51.35 53.20 2,243,730 117,413,041 52.329 40.22 40.06 40.22 39.45 40.87 2,920,721 40.200 1.45%
2020-06-05 0 51.60 51.60 51.70 48.95 51.90 3,959,741 202,319,863 51.094 39.64 39.64 39.72 37.60 39.87 5,154,496 39.251 6.83%
2020-06-04 0 48.30 48.25 48.30 47.30 48.65 2,045,289 98,096,521 47.962 37.10 37.07 37.10 36.34 37.37 2,662,405 36.845 2.55%
2020-06-03 0 47.10 47.10 47.15 45.00 47.20 2,379,200 111,609,425 46.911 36.18 36.18 36.22 34.57 36.26 3,097,066 36.037 2.84%
2020-06-02 0 45.80 45.75 45.80 44.60 46.80 1,439,290 65,370,590 45.419 35.18 35.15 35.18 34.26 35.95 1,873,561 34.891 1.44%
2020-06-01 0 45.15 45.10 45.15 43.05 45.90 2,618,051 117,966,601 45.059 34.68 34.65 34.68 33.07 35.26 3,407,984 34.615 5.99%
2020-05-29 0 42.60 42.60 43.00 42.60 45.05 3,593,201 154,633,238 43.035 32.73 32.73 33.03 32.73 34.61 4,677,362 33.060 -4.23%
2020-05-28 0 46.15 46.10 46.15 45.10 48.30 3,158,086 145,146,623 45.960 34.17 34.13 34.17 33.39 35.76 4,265,183 34.031 1.43%
2020-05-27 0 45.50 45.40 45.50 43.95 45.90 2,152,500 97,564,475 45.326 33.69 33.62 33.69 32.54 33.99 2,907,079 33.561 3.17%
2020-05-26 0 44.10 44.05 44.10 43.80 45.70 1,703,300 75,971,740 44.603 32.65 32.62 32.65 32.43 33.84 2,300,408 33.025 1.15%
2020-05-25 0 43.60 43.50 43.60 42.70 43.90 1,325,800 57,498,867 43.369 32.28 32.21 32.28 31.62 32.51 1,790,572 32.112 -1.36%
2020-05-22 0 44.20 44.20 44.25 43.70 45.95 2,226,521 99,299,577 44.599 32.73 32.73 32.76 32.36 34.02 3,007,049 33.022 -4.95%
2020-05-21 0 46.50 46.45 46.50 46.20 47.75 992,240 46,397,923 46.761 34.43 34.39 34.43 34.21 35.36 1,340,079 34.623 -1.27%
2020-05-20 0 47.10 47.05 47.10 47.00 48.40 935,600 44,457,615 47.518 34.87 34.84 34.87 34.80 35.84 1,263,583 35.184 -3.29%
2020-05-19 0 48.70 48.70 48.75 48.70 50.30 1,492,841 73,363,238 49.143 36.06 36.06 36.10 36.06 37.24 2,016,170 36.387 4.28%
2020-05-18 0 46.70 46.60 46.70 45.35 46.90 967,015 44,609,464 46.131 34.58 34.50 34.58 33.58 34.73 1,306,011 34.157 0.65%
2020-05-15 0 46.40 46.40 46.45 45.65 47.00 848,348 39,414,851 46.461 34.36 34.36 34.39 33.80 34.80 1,145,744 34.401 1.31%
2020-05-14 0 45.80 45.65 45.80 45.55 47.60 2,142,127 98,619,925 46.038 33.91 33.80 33.91 33.73 35.24 2,893,070 34.088 -4.28%
2020-05-13 0 47.85 47.85 47.95 47.50 48.45 1,058,910 50,768,062 47.944 35.43 35.43 35.50 35.17 35.87 1,430,121 35.499 -2.25%
2020-05-12 0 48.95 48.85 48.95 48.05 49.25 1,302,882 63,746,235 48.927 36.24 36.17 36.24 35.58 36.47 1,759,620 36.227 -1.90%
2020-05-11 0 49.90 49.90 49.95 49.20 51.95 2,286,111 115,020,870 50.313 36.95 36.95 36.98 36.43 38.47 3,087,529 37.253 1.94%
2020-05-08 0 48.95 48.95 49.05 47.50 49.80 2,019,489 99,083,048 49.063 36.24 36.24 36.32 35.17 36.87 2,727,440 36.328 3.60%
2020-05-07 0 47.25 47.20 47.25 45.95 47.85 2,811,082 131,671,507 46.840 34.99 34.95 34.99 34.02 35.43 3,796,533 34.682 -1.66%
2020-05-06 0 48.05 48.00 48.05 47.40 49.45 1,895,693 90,978,980 47.993 35.58 35.54 35.58 35.10 36.61 2,560,246 35.535 -1.64%
2020-05-05 0 48.85 48.80 48.85 48.15 49.55 1,939,593 94,800,878 48.877 36.17 36.13 36.17 35.65 36.69 2,619,536 36.190 1.98%
2020-05-04 0 47.90 47.90 47.95 47.60 51.20 3,180,398 155,656,118 48.942 35.47 35.47 35.50 35.24 37.91 4,295,316 36.239 -8.67%
2020-04-29 0 52.45 52.40 52.45 52.00 53.30 1,130,518 59,124,487 52.299 38.84 38.80 38.84 38.50 39.47 1,526,832 38.724 0.10%
2020-04-28 0 52.40 52.40 52.45 51.50 52.65 875,500 45,720,910 52.223 38.80 38.80 38.84 38.13 38.98 1,182,415 38.667 0.87%
2020-04-27 0 51.95 51.90 51.95 51.70 53.50 2,010,670 105,225,827 52.334 38.47 38.43 38.47 38.28 39.61 2,715,529 38.750 -0.29%
2020-04-24 0 52.10 52.10 52.35 51.60 53.70 2,170,218 113,902,883 52.485 38.58 38.58 38.76 38.21 39.76 2,931,008 38.861 -2.43%
2020-04-23 0 53.40 53.35 53.40 51.80 56.45 2,488,598 132,299,805 53.162 39.54 39.50 39.54 38.35 41.80 3,360,999 39.363 4.30%
2020-04-22 0 51.20 51.15 51.20 49.50 51.30 1,986,360 100,357,392 50.523 37.91 37.87 37.91 36.65 37.98 2,682,697 37.409 -0.10%
2020-04-21 0 51.25 51.10 51.25 50.25 52.50 1,560,085 79,966,850 51.258 37.95 37.84 37.95 37.21 38.87 2,106,987 37.953 -3.30%
2020-04-20 0 53.00 52.95 53.00 50.30 53.00 2,598,700 135,264,312 52.051 39.24 39.21 39.24 37.24 39.24 3,509,699 38.540 6.75%
2020-04-17 0 49.65 49.65 49.70 48.20 50.35 4,571,054 226,779,061 49.612 36.76 36.76 36.80 35.69 37.28 6,173,480 36.734 3.87%
2020-04-16 0 47.80 47.75 47.80 47.45 50.50 2,862,387 138,693,588 48.454 35.39 35.36 35.39 35.13 37.39 3,865,824 35.877 -4.30%
2020-04-15 0 49.95 49.85 49.95 48.75 51.70 6,186,936 310,436,646 50.176 36.98 36.91 36.98 36.10 38.28 8,355,824 37.152 0.20%
2020-04-14 0 49.85 49.85 49.90 47.85 50.80 3,206,517 159,020,759 49.593 36.91 36.91 36.95 35.43 37.61 4,330,592 36.720 2.57%
2020-04-09 0 48.60 48.55 48.65 47.05 48.60 2,501,900 120,173,285 48.033 35.99 35.95 36.02 34.84 35.99 3,378,965 35.565 3.62%
2020-04-08 0 46.90 46.85 46.95 46.50 47.90 1,507,533 70,885,844 47.021 34.73 34.69 34.76 34.43 35.47 2,036,013 34.816 -1.05%
2020-04-07 0 47.40 47.35 47.40 46.80 50.25 3,357,568 160,350,480 47.758 35.10 35.06 35.10 34.65 37.21 4,534,595 35.362 1.83%
2020-04-06 0 46.55 46.50 46.55 44.30 47.10 2,378,916 109,157,568 45.885 34.47 34.43 34.47 32.80 34.87 3,212,867 33.975 -0.53%
2020-04-03 0 46.80 46.70 46.80 45.60 47.40 1,765,698 82,505,775 46.727 34.65 34.58 34.65 33.76 35.10 2,384,680 34.598 1.85%
2020-04-02 0 45.95 45.90 45.95 45.05 47.20 3,675,021 169,433,569 46.104 34.02 33.99 34.02 33.36 34.95 4,963,334 34.137 -4.47%
2020-04-01 0 48.10 48.05 48.10 47.15 51.30 3,404,354 166,370,576 48.870 35.61 35.58 35.61 34.91 37.98 4,597,782 36.185 -3.02%
2020-03-31 0 49.60 49.60 49.70 48.35 51.45 2,568,260 128,420,446 50.003 36.73 36.73 36.80 35.80 38.10 3,468,588 37.024 1.43%
2020-03-30 0 48.90 48.90 49.05 48.10 50.40 3,244,509 160,336,432 49.418 36.21 36.21 36.32 35.61 37.32 4,381,902 36.591 -5.23%
2020-03-27 0 51.60 51.55 51.60 50.50 53.00 4,939,170 254,283,089 51.483 38.21 38.17 38.21 37.39 39.24 6,670,642 38.120 3.20%
2020-03-26 0 50.00 49.90 50.00 47.00 50.85 6,863,607 336,701,664 49.056 37.02 36.95 37.02 34.80 37.65 9,269,709 36.323 3.95%
2020-03-25 0 48.10 48.10 48.20 43.60 49.40 6,865,973 326,469,219 47.549 35.61 35.61 35.69 32.28 36.58 9,272,904 35.207 17.17%
2020-03-24 0 41.05 41.05 41.10 39.00 41.45 2,538,754 103,364,097 40.715 30.39 30.39 30.43 28.88 30.69 3,428,738 30.146 9.47%
2020-03-23 0 37.50 37.50 37.60 36.00 38.90 3,579,045 135,521,296 37.865 27.77 27.77 27.84 26.66 28.80 4,833,713 28.037 -6.83%
2020-03-20 0 40.25 40.20 40.25 36.50 41.40 5,710,437 221,939,175 38.866 29.80 29.77 29.80 27.03 30.65 7,712,284 28.777 13.22%
2020-03-19 0 35.55 35.55 35.65 33.00 40.50 11,786,190 416,896,734 35.372 26.32 26.32 26.40 24.43 29.99 15,917,950 26.190 -13.71%
2020-03-18 0 41.20 41.15 41.20 40.95 45.50 4,283,750 184,191,554 42.998 30.51 30.47 30.51 30.32 33.69 5,785,459 31.837 -5.72%
2020-03-17 0 43.70 43.70 43.80 42.10 45.85 7,830,110 343,575,929 43.879 32.36 32.36 32.43 31.17 33.95 10,575,029 32.489 -5.51%
2020-03-16 0 46.25 46.20 46.25 46.20 50.20 4,279,141 206,465,743 48.249 34.25 34.21 34.25 34.21 37.17 5,779,234 35.725 -11.14%
2020-03-13 0 52.05 52.00 52.05 45.60 52.25 13,446,107 658,789,614 48.995 38.54 38.50 38.54 33.76 38.69 18,159,766 36.277 -5.62%
2020-03-12 0 55.15 55.15 55.20 53.50 58.25 4,242,393 233,923,803 55.140 40.83 40.83 40.87 39.61 43.13 5,729,604 40.827 -4.91%
2020-03-11 0 58.00 57.95 58.00 57.60 60.50 2,158,730 126,238,754 58.478 42.95 42.91 42.95 42.65 44.80 2,915,493 43.299 -2.85%
2020-03-10 0 59.70 59.70 59.75 56.00 59.80 4,705,538 275,218,099 58.488 44.20 44.20 44.24 41.46 44.28 6,355,109 43.307 2.40%
2020-03-09 0 58.30 58.30 58.35 57.75 62.95 4,238,289 254,763,130 60.110 43.17 43.17 43.20 42.76 46.61 5,724,061 44.507 -8.41%
2020-03-06 0 63.65 63.65 63.70 62.50 66.90 5,183,168 331,549,054 63.967 47.13 47.13 47.17 46.28 49.54 7,000,176 47.363 -6.33%
2020-03-05 0 67.95 67.95 68.10 67.05 70.20 1,552,300 106,071,159 68.332 50.31 50.31 50.42 49.65 51.98 2,096,473 50.595 -2.30%
2020-03-04 0 69.55 69.55 69.65 69.45 71.00 461,923 32,355,984 70.046 51.50 51.50 51.57 51.42 52.57 623,854 51.865 -1.35%
2020-03-03 0 70.50 70.50 70.65 69.80 71.60 889,750 63,036,416 70.847 52.20 52.20 52.31 51.68 53.02 1,201,660 52.458 1.44%
2020-03-02 0 69.50 69.45 69.50 67.40 70.90 1,509,942 104,952,660 69.508 51.46 51.42 51.46 49.91 52.50 2,039,266 51.466 2.73%
2020-02-28 0 67.65 67.65 67.85 66.25 70.60 2,120,080 144,351,491 68.088 50.09 50.09 50.24 49.05 52.27 2,863,294 50.414 -4.79%
2020-02-27 0 71.05 71.05 71.10 70.15 71.45 568,113 40,299,692 70.936 52.61 52.61 52.64 51.94 52.90 767,270 52.523 0.42%
2020-02-26 0 70.75 70.75 70.95 69.90 72.15 768,262 54,522,695 70.969 52.39 52.39 52.53 51.76 53.42 1,037,583 52.548 -2.01%
2020-02-25 0 72.20 72.20 72.25 71.50 73.00 910,226 65,765,546 72.252 53.46 53.46 53.50 52.94 54.05 1,229,314 53.498 -0.14%
2020-02-24 0 72.30 72.15 72.30 71.45 74.70 668,900 48,492,795 72.496 53.53 53.42 53.53 52.90 55.31 903,389 53.679 -3.28%
2020-02-21 0 74.75 74.75 74.80 74.70 75.65 513,992 38,644,394 75.185 55.35 55.35 55.38 55.31 56.01 694,177 55.669 -1.32%
2020-02-20 0 75.75 75.75 75.95 75.45 76.70 511,079 38,849,079 76.014 56.09 56.09 56.24 55.87 56.79 690,243 56.283 -0.46%
2020-02-19 0 76.10 76.00 76.10 75.15 76.60 575,814 43,758,713 75.995 56.35 56.27 56.35 55.64 56.72 777,671 56.269 1.33%
2020-02-18 0 75.10 75.10 75.20 74.20 75.90 655,970 49,464,876 75.407 55.61 55.61 55.68 54.94 56.20 885,926 55.834 0.81%
2020-02-17 0 74.50 74.45 74.50 74.10 75.10 321,900 24,029,330 74.648 55.16 55.13 55.16 54.87 55.61 434,745 55.272 -0.20%
2020-02-14 0 74.65 74.65 74.70 74.05 75.40 389,236 29,121,440 74.817 55.27 55.27 55.31 54.83 55.83 525,686 55.397 0.07%
2020-02-13 0 74.60 74.50 74.60 74.30 75.70 1,260,400 94,493,283 74.971 55.24 55.16 55.24 55.01 56.05 1,702,245 55.511 -0.73%
2020-02-12 0 75.15 75.15 75.20 73.70 75.65 415,729 31,221,140 75.100 55.64 55.64 55.68 54.57 56.01 561,467 55.606 1.55%
2020-02-11 0 74.00 74.00 74.05 73.60 74.95 659,800 49,021,775 74.298 54.79 54.79 54.83 54.50 55.50 891,099 55.013 -1.33%
2020-02-10 0 75.00 74.95 75.00 74.40 75.85 425,291 31,872,742 74.943 55.53 55.50 55.53 55.09 56.16 574,381 55.491 -0.07%
2020-02-07 0 75.05 75.05 75.15 74.55 75.60 395,475 29,697,153 75.092 55.57 55.57 55.64 55.20 55.98 534,112 55.601 -0.86%
2020-02-06 0 75.70 75.65 75.70 74.80 75.70 1,178,380 88,787,175 75.347 56.05 56.01 56.05 55.38 56.05 1,591,472 55.789 2.02%
2020-02-05 0 74.20 74.20 74.25 73.90 75.75 734,791 54,818,511 74.604 54.94 54.94 54.98 54.72 56.09 992,379 55.239 0.07%
2020-02-04 0 74.15 74.10 74.15 71.90 74.50 824,969 60,940,506 73.870 54.90 54.87 54.90 53.24 55.16 1,114,170 54.696 4.14%
2020-02-03 0 71.20 71.20 71.35 70.35 71.85 660,001 47,007,003 71.223 52.72 52.72 52.83 52.09 53.20 891,371 52.736 -0.84%
2020-01-31 0 71.80 71.80 71.85 71.35 72.55 692,375 49,741,166 71.841 53.16 53.16 53.20 52.83 53.72 935,094 53.194 0.56%
2020-01-30 0 71.40 71.40 71.45 71.05 72.45 1,054,900 75,295,491 71.377 52.87 52.87 52.90 52.61 53.64 1,424,705 52.850 0.28%
2020-01-29 0 71.20 71.20 71.25 70.70 71.75 678,344 48,306,441 71.212 52.72 52.72 52.76 52.35 53.13 916,144 52.728 -1.86%
2020-01-24 0 72.55 72.30 72.55 71.60 72.65 311,990 22,497,630 72.110 53.72 53.53 53.72 53.02 53.79 421,361 53.393 0.55%
2020-01-23 0 72.15 72.15 72.20 71.30 73.20 881,320 63,543,828 72.101 53.42 53.42 53.46 52.79 54.20 1,190,275 53.386 -0.41%
2020-01-22 0 72.45 72.40 72.45 72.15 73.70 1,063,060 77,246,769 72.665 53.64 53.61 53.64 53.42 54.57 1,435,726 53.803 -0.75%
2020-01-21 0 73.00 72.95 73.00 72.90 75.00 764,800 56,106,180 73.361 54.05 54.01 54.05 53.98 55.53 1,032,908 54.319 -1.82%
2020-01-20 0 74.35 74.30 74.35 74.15 75.40 346,816 25,842,847 74.515 55.05 55.01 55.05 54.90 55.83 468,396 55.173 -0.47%
2020-01-17 0 74.70 74.45 74.70 74.25 75.00 482,330 35,995,326 74.628 55.31 55.13 55.31 54.98 55.53 651,415 55.257 0.81%
2020-01-16 0 74.10 74.10 74.15 73.90 75.10 1,025,461 76,205,686 74.314 54.87 54.87 54.90 54.72 55.61 1,384,946 55.024 -1.07%
2020-01-15 0 74.90 74.70 74.90 74.15 76.10 650,202 48,689,807 74.884 55.46 55.31 55.46 54.90 56.35 878,136 55.447 -0.60%
2020-01-14 0 75.35 75.35 75.40 74.75 76.50 1,600,750 120,883,966 75.517 55.79 55.79 55.83 55.35 56.64 2,161,908 55.915 1.55%
2020-01-13 0 74.20 73.85 74.20 73.80 75.40 1,235,704 91,545,400 74.084 54.94 54.68 54.94 54.64 55.83 1,668,892 54.854 -0.20%
2020-01-10 0 74.35 74.30 74.35 72.35 75.20 2,092,454 154,043,937 73.619 55.05 55.01 55.05 53.57 55.68 2,825,983 54.510 2.76%
2020-01-09 0 72.35 72.35 72.65 72.15 74.35 2,072,952 150,863,700 72.777 53.57 53.57 53.79 53.42 55.05 2,799,645 53.887 -2.10%
2020-01-08 0 73.90 73.90 74.00 73.55 75.25 927,693 68,907,418 74.278 54.72 54.72 54.79 54.46 55.72 1,252,904 54.998 -2.76%
2020-01-07 0 76.00 75.95 76.00 75.80 77.85 905,395 69,197,165 76.428 56.27 56.24 56.27 56.12 57.64 1,222,790 56.590 -1.30%
2020-01-06 0 77.00 76.95 77.00 76.65 79.10 637,200 49,501,376 77.686 57.01 56.98 57.01 56.75 58.57 860,576 57.521 -1.53%
2020-01-03 0 78.20 78.10 78.20 77.90 78.95 517,909 40,636,924 78.463 57.90 57.83 57.90 57.68 58.46 699,467 58.097 -0.26%
2020-01-02 0 78.40 78.35 78.40 78.00 79.45 371,349 29,106,384 78.380 58.05 58.01 58.05 57.75 58.83 501,529 58.035 -1.07%
2019-12-31 0 79.25 79.10 79.25 78.00 79.25 195,400 15,385,320 78.738 58.68 58.57 58.68 57.75 58.68 263,899 58.300 0.44%
2019-12-30 0 78.90 78.80 78.90 77.10 79.10 296,578 23,343,916 78.711 58.42 58.35 58.42 57.09 58.57 400,546 58.280 1.35%
2019-12-27 0 77.85 77.80 77.85 76.65 78.30 468,005 36,109,443 77.156 57.64 57.61 57.64 56.75 57.98 632,069 57.129 1.04%
2019-12-24 0 77.05 76.90 77.05 76.70 78.45 131,502 10,111,558 76.893 57.05 56.94 57.05 56.79 58.09 177,601 56.934 -0.84%
2019-12-23 0 77.70 77.65 77.70 77.05 78.95 578,365 44,802,340 77.464 57.53 57.49 57.53 57.05 58.46 781,116 57.357 -0.83%
2019-12-20 0 78.35 78.30 78.35 77.50 78.90 623,931 48,752,378 78.138 58.01 57.98 58.01 57.38 58.42 842,656 57.856 -0.76%
2019-12-19 0 78.95 78.85 78.95 78.60 79.55 496,130 39,250,891 79.114 58.46 58.38 58.46 58.20 58.90 670,053 58.579 -0.94%
2019-12-18 0 79.70 79.70 79.75 78.25 79.70 1,025,626 81,205,286 79.176 59.01 59.01 59.05 57.94 59.01 1,385,169 58.625 1.21%
2019-12-17 0 78.75 78.75 78.80 78.40 81.65 952,412 75,276,535 79.038 58.31 58.31 58.35 58.05 60.46 1,286,289 58.522 -2.84%
2019-12-16 0 81.05 81.05 81.10 79.95 82.00 681,600 55,517,335 81.452 60.01 60.01 60.05 59.20 60.72 920,541 60.309 0.50%
2019-12-13 0 80.65 80.55 80.65 78.15 82.25 1,091,424 88,157,659 80.773 59.72 59.64 59.72 57.86 60.90 1,474,033 59.807 2.41%
2019-12-12 0 78.75 78.70 78.75 78.15 80.00 371,750 29,320,890 78.873 58.31 58.27 58.31 57.86 59.23 502,070 58.400 -1.32%
2019-12-11 0 79.80 79.70 79.80 78.40 80.00 504,810 39,993,762 79.225 59.09 59.01 59.09 58.05 59.23 681,776 58.661 -0.13%
2019-12-10 0 79.90 79.85 79.90 78.35 80.60 483,352 38,581,373 79.820 59.16 59.12 59.16 58.01 59.68 652,796 59.102 -0.19%
2019-12-09 0 80.05 80.00 80.05 77.00 80.50 545,800 43,263,370 79.266 59.27 59.23 59.27 57.01 59.60 737,135 58.691 3.42%
2019-12-06 0 77.40 77.40 77.45 76.85 77.85 372,004 28,792,996 77.400 57.31 57.31 57.35 56.90 57.64 502,413 57.309 0.26%
2019-12-05 0 77.20 77.20 77.25 75.40 77.75 410,300 31,673,641 77.196 57.16 57.16 57.20 55.83 57.57 554,135 57.159 2.25%
2019-12-04 0 75.50 75.50 75.55 75.10 76.30 761,214 57,775,198 75.899 55.90 55.90 55.94 55.61 56.50 1,028,065 56.198 -0.40%
2019-12-03 0 75.80 75.80 75.85 74.60 76.80 481,832 36,628,418 76.019 56.12 56.12 56.16 55.24 56.87 650,743 56.287 -0.26%
2019-12-02 0 76.00 75.95 76.05 74.05 76.20 420,850 31,902,077 75.804 56.27 56.24 56.31 54.83 56.42 568,383 56.128 2.77%
2019-11-29 0 73.95 73.95 74.00 73.65 74.90 687,276 50,840,076 73.973 54.76 54.76 54.79 54.53 55.46 928,207 54.772 -0.07%
2019-11-28 0 74.00 73.95 74.00 73.80 75.50 618,100 45,773,397 74.055 54.79 54.76 54.79 54.64 55.90 834,781 54.833 -1.60%
2019-11-27 0 75.20 75.20 75.25 73.80 75.75 963,940 71,882,838 74.572 55.68 55.68 55.72 54.64 56.09 1,301,858 55.216 1.01%
2019-11-26 0 74.45 74.45 74.55 74.00 76.80 1,550,972 115,817,204 74.674 55.13 55.13 55.20 54.79 56.87 2,094,680 55.291 -1.33%
2019-11-25 0 75.45 75.45 75.50 75.15 77.05 698,112 53,146,999 76.130 55.87 55.87 55.90 55.64 57.05 942,842 56.369 -1.76%
2019-11-22 0 76.80 76.75 76.80 75.05 76.90 697,300 53,292,911 76.428 56.87 56.83 56.87 55.57 56.94 941,745 56.590 0.33%
2019-11-21 0 76.55 76.55 76.65 76.50 77.85 498,205 38,327,985 76.932 56.68 56.68 56.75 56.64 57.64 672,855 56.963 -1.42%
2019-11-20 0 77.65 77.60 77.65 77.00 78.50 522,110 40,428,428 77.433 57.49 57.46 57.49 57.01 58.12 705,141 57.334 0.45%
2019-11-19 0 77.30 77.25 77.30 77.00 78.00 800,609 61,939,059 77.365 57.24 57.20 57.24 57.01 57.75 1,081,270 57.284 -1.02%
2019-11-18 0 78.10 78.00 78.10 76.25 78.55 413,000 32,151,126 77.848 57.83 57.75 57.83 56.46 58.16 557,781 57.641 1.43%
2019-11-15 0 77.00 77.00 77.05 76.35 78.20 324,300 24,966,879 76.987 57.01 57.01 57.05 56.53 57.90 437,986 57.004 0.72%
2019-11-14 0 76.45 76.45 76.50 75.55 77.80 495,600 38,005,847 76.687 56.61 56.61 56.64 55.94 57.61 669,337 56.781 -1.86%
2019-11-13 0 77.90 77.75 77.90 77.15 78.20 732,700 56,904,069 77.664 57.68 57.57 57.68 57.12 57.90 989,555 57.505 -0.89%
2019-11-12 0 78.60 78.50 78.60 77.10 78.75 625,524 48,870,424 78.127 58.20 58.12 58.20 57.09 58.31 844,807 57.848 2.34%
2019-11-11 0 76.80 76.70 76.80 76.50 78.35 466,899 35,925,379 76.945 56.87 56.79 56.87 56.64 58.01 630,575 56.972 0.26%
2019-11-08 0 76.60 76.60 76.65 75.25 76.90 332,490 25,413,964 76.435 56.72 56.72 56.75 55.72 56.94 449,047 56.595 1.12%
2019-11-07 0 75.75 75.65 75.75 74.65 76.00 102,539 7,746,875 75.551 56.09 56.01 56.09 55.27 56.27 138,485 55.940 0.53%
2019-11-06 0 75.35 75.35 75.40 75.00 75.95 305,634 23,049,631 75.416 55.79 55.79 55.83 55.53 56.24 412,777 55.840 -0.07%
2019-11-05 0 75.40 75.35 75.40 74.30 75.90 357,692 26,927,290 75.281 55.83 55.79 55.83 55.01 56.20 483,084 55.740 0.33%
2019-11-04 0 75.15 75.10 75.15 73.20 75.65 358,865 26,903,642 74.969 55.64 55.61 55.64 54.20 56.01 484,668 55.509 0.67%
2019-11-01 0 74.65 74.55 74.65 72.80 74.90 278,597 20,648,507 74.116 55.27 55.20 55.27 53.90 55.46 376,262 54.878 1.29%
2019-10-31 0 73.70 73.60 73.70 72.65 74.10 456,808 33,567,274 73.482 54.57 54.50 54.57 53.79 54.87 616,946 54.409 0.75%
2019-10-30 0 73.15 73.00 73.15 72.35 73.80 899,500 65,519,460 72.840 54.16 54.05 54.16 53.57 54.64 1,214,828 53.933 0.14%
2019-10-29 0 73.05 73.00 73.05 72.40 73.90 885,180 64,625,038 73.008 54.09 54.05 54.09 53.61 54.72 1,195,488 54.057 -1.28%
2019-10-28 0 74.00 74.00 74.05 73.50 76.50 295,100 21,866,780 74.100 54.79 54.79 54.83 54.42 56.64 398,550 54.866 0.75%
2019-10-25 0 73.45 73.45 73.55 72.00 73.70 308,019 22,536,016 73.164 54.38 54.38 54.46 53.31 54.57 415,998 54.173 1.17%
2019-10-24 0 72.60 72.35 72.60 71.10 72.85 648,160 46,711,178 72.067 53.76 53.57 53.76 52.64 53.94 875,379 53.361 1.04%
2019-10-23 0 71.85 71.75 71.85 71.10 72.00 713,290 51,015,760 71.522 53.20 53.13 53.20 52.64 53.31 963,341 52.957 -0.21%
2019-10-22 0 72.00 71.85 72.00 71.20 74.05 721,527 51,752,476 71.726 53.31 53.20 53.31 52.72 54.83 974,465 53.109 -2.17%
2019-10-21 0 73.60 73.60 73.80 72.65 73.90 541,064 39,744,222 73.456 54.50 54.50 54.64 53.79 54.72 730,739 54.389 -0.54%
2019-10-18 0 74.00 73.95 74.00 73.90 76.90 722,640 53,990,981 74.714 54.79 54.76 54.79 54.72 56.94 975,968 55.320 -1.60%
2019-10-17 0 75.20 75.15 75.20 74.50 76.95 1,298,200 97,941,895 75.444 55.68 55.64 55.68 55.16 56.98 1,753,296 55.862 0.94%
2019-10-16 0 74.50 74.45 74.50 72.60 75.00 506,500 37,709,425 74.451 55.16 55.13 55.16 53.76 55.53 684,058 55.126 1.78%
2019-10-15 0 73.20 73.15 73.20 72.50 73.60 1,253,600 91,689,880 73.141 54.20 54.16 54.20 53.68 54.50 1,693,061 54.156 -0.20%
2019-10-14 0 73.35 73.30 73.35 72.20 73.75 533,892 39,036,292 73.117 54.31 54.27 54.31 53.46 54.61 721,053 54.138 2.66%
2019-10-11 0 71.45 71.40 71.45 70.75 71.75 299,820 21,349,168 71.207 52.90 52.87 52.90 52.39 53.13 404,925 52.724 0.28%
2019-10-10 0 71.25 71.25 71.30 70.85 72.40 669,102 47,728,089 71.332 52.76 52.76 52.79 52.46 53.61 903,662 52.816 0.21%
2019-10-09 0 71.10 71.10 71.20 71.00 72.80 298,825 21,388,766 71.576 52.64 52.64 52.72 52.57 53.90 403,581 52.997 -2.34%
2019-10-08 0 72.80 72.75 72.80 71.95 73.50 547,808 39,868,359 72.778 53.90 53.87 53.90 53.27 54.42 739,847 53.887 0.21%
2019-10-04 0 72.65 72.60 72.65 71.70 73.35 349,573 25,313,619 72.413 53.79 53.76 53.79 53.09 54.31 472,119 53.617 1.18%
2019-10-03 0 71.80 71.60 71.80 70.30 73.45 593,894 42,246,624 71.135 53.16 53.02 53.16 52.05 54.38 802,089 52.671 1.13%
2019-10-02 0 71.00 71.00 71.20 70.05 72.25 695,487 49,400,515 71.030 52.57 52.57 52.72 51.87 53.50 939,296 52.593 -1.87%
2019-09-30 0 72.35 72.30 72.35 71.00 72.65 1,197,016 86,164,343 71.983 53.57 53.53 53.57 52.57 53.79 1,616,641 53.298 0.98%
2019-09-27 0 71.65 71.65 71.70 71.05 72.45 357,040 25,589,710 71.672 53.05 53.05 53.09 52.61 53.64 482,204 53.068 0.92%
2019-09-26 0 71.00 71.00 71.10 70.80 72.05 845,948 60,500,781 71.518 52.57 52.57 52.64 52.42 53.35 1,142,503 52.955 -0.78%
2019-09-25 0 72.65 72.40 72.65 71.70 73.00 501,720 36,293,278 72.338 52.99 52.80 52.99 52.29 53.24 687,909 52.759 0.21%
2019-09-24 0 72.50 72.50 72.55 71.55 73.35 760,600 55,088,108 72.427 52.88 52.88 52.91 52.18 53.50 1,042,860 52.824 -1.16%
2019-09-23 0 73.35 73.35 73.40 73.10 74.95 520,425 38,350,005 73.690 53.50 53.50 53.53 53.31 54.66 713,556 53.745 -1.28%
2019-09-20 0 74.30 74.30 74.40 73.35 74.85 942,088 69,979,146 74.281 54.19 54.19 54.26 53.50 54.59 1,291,699 54.176 1.02%
2019-09-19 0 73.55 73.55 73.60 73.10 74.50 458,528 33,840,450 73.802 53.64 53.64 53.68 53.31 54.34 628,689 53.827 -2.06%
2019-09-18 0 75.10 75.05 75.10 74.40 76.00 1,406,946 105,268,466 74.821 54.77 54.74 54.77 54.26 55.43 1,929,067 54.570 -0.33%
2019-09-17 0 75.35 75.20 75.35 74.30 76.00 1,108,546 83,070,507 74.937 54.96 54.85 54.96 54.19 55.43 1,519,930 54.654 -0.33%
2019-09-16 0 75.60 75.55 75.60 74.70 76.00 623,985 46,976,073 75.284 55.14 55.10 55.14 54.48 55.43 855,547 54.908 -0.79%
2019-09-13 0 76.20 76.15 76.20 74.50 76.80 1,077,582 81,819,205 75.929 55.58 55.54 55.58 54.34 56.01 1,477,475 55.378 1.60%
2019-09-12 0 75.00 75.00 75.05 73.80 75.00 623,146 46,331,384 74.351 54.70 54.70 54.74 53.83 54.70 854,397 54.227 0.81%
2019-09-11 0 74.40 74.40 74.45 73.00 74.40 566,096 41,853,289 73.933 54.26 54.26 54.30 53.24 54.26 776,176 53.922 1.92%
2019-09-10 0 73.00 72.90 73.00 72.70 73.20 965,302 70,364,100 72.893 53.24 53.17 53.24 53.02 53.39 1,323,528 53.164 1.11%
2019-09-09 0 72.20 72.20 72.25 69.70 72.25 1,044,975 74,172,588 70.980 52.66 52.66 52.69 50.84 52.69 1,432,768 51.769 2.63%
2019-09-06 0 70.35 70.30 70.35 69.50 70.45 414,137 29,038,572 70.118 51.31 51.27 51.31 50.69 51.38 567,824 51.140 1.74%
2019-09-05 0 69.15 69.10 69.15 67.80 69.45 955,400 65,268,431 68.315 50.43 50.40 50.43 49.45 50.65 1,309,951 49.825 2.14%
2019-09-04 0 67.70 67.70 67.80 66.70 68.25 256,953 17,366,709 67.587 49.38 49.38 49.45 48.65 49.78 352,309 49.294 1.12%
2019-09-03 0 66.95 66.95 67.10 66.75 67.70 240,100 16,089,986 67.014 48.83 48.83 48.94 48.68 49.38 329,202 48.876 -0.22%
2019-09-02 0 67.10 67.00 67.10 66.40 68.40 671,724 45,180,890 67.261 48.94 48.87 48.94 48.43 49.89 921,002 49.056 -1.47%
2019-08-30 0 68.10 67.80 68.10 65.70 68.10 347,804 23,571,431 67.772 49.67 49.45 49.67 47.92 49.67 476,875 49.429 1.79%
2019-08-29 0 66.90 66.85 66.90 66.10 66.90 285,780 19,011,234 66.524 48.79 48.76 48.79 48.21 48.79 391,834 48.519 0.90%
2019-08-28 0 66.30 66.30 66.40 66.10 66.70 192,730 12,785,545 66.339 48.36 48.36 48.43 48.21 48.65 264,253 48.384 0.30%
2019-08-27 0 66.10 65.85 66.10 65.50 66.75 721,059 47,637,023 66.065 48.21 48.03 48.21 47.77 48.68 988,646 48.184 0.38%
2019-08-26 0 65.85 65.85 65.90 65.20 66.25 284,465 18,719,157 65.805 48.03 48.03 48.06 47.55 48.32 390,031 47.994 -1.57%
2019-08-23 0 66.90 66.90 66.95 66.50 67.40 328,422 21,999,436 66.985 48.79 48.79 48.83 48.50 49.16 450,300 48.855 -1.04%
2019-08-22 0 67.60 67.60 67.70 67.30 68.80 502,500 34,079,780 67.821 49.30 49.30 49.38 49.08 50.18 688,979 49.464 -0.37%
2019-08-21 0 67.85 67.85 67.95 67.40 68.60 438,052 29,778,813 67.980 49.49 49.49 49.56 49.16 50.03 600,614 49.581 -0.07%
2019-08-20 0 67.90 67.90 68.00 67.55 68.50 513,405 34,857,796 67.895 49.52 49.52 49.60 49.27 49.96 703,931 49.519 0.52%
2019-08-19 0 67.55 67.55 67.70 66.10 69.60 860,000 58,886,538 68.473 49.27 49.27 49.38 48.21 50.76 1,179,148 49.940 2.74%
2019-08-16 0 65.75 65.70 65.75 64.25 66.45 935,594 60,974,348 65.172 47.95 47.92 47.95 46.86 48.46 1,282,795 47.532 1.39%
2019-08-15 0 64.85 64.85 64.90 63.70 65.00 479,355 31,005,509 64.682 47.30 47.30 47.33 46.46 47.41 657,245 47.175 -0.46%
2019-08-14 0 65.15 65.15 65.25 65.15 66.15 528,738 34,535,314 65.317 47.52 47.52 47.59 47.52 48.25 724,954 47.638 0.00%
2019-08-13 0 65.15 65.15 65.25 64.55 66.00 1,298,100 84,914,504 65.415 47.52 47.52 47.59 47.08 48.14 1,779,828 47.709 -1.59%
2019-08-12 0 66.20 66.20 66.25 65.95 66.45 364,804 24,148,864 66.197 48.28 48.28 48.32 48.10 48.46 500,184 48.280 0.61%
2019-08-09 0 65.80 65.80 66.00 65.80 66.90 678,100 44,819,773 66.096 47.99 47.99 48.14 47.99 48.79 929,744 48.207 -0.30%
2019-08-08 0 66.00 66.00 66.15 64.70 66.20 812,744 53,429,834 65.740 48.14 48.14 48.25 47.19 48.28 1,114,355 47.947 2.48%
2019-08-07 0 64.40 64.40 64.50 63.60 64.65 417,151 26,837,924 64.336 46.97 46.97 47.04 46.39 47.15 571,957 46.923 0.70%
2019-08-06 0 63.95 63.95 64.25 63.00 65.00 976,800 62,320,291 63.801 46.64 46.64 46.86 45.95 47.41 1,339,293 46.532 -1.62%
2019-08-05 0 65.00 64.95 65.05 64.75 65.90 1,705,402 110,882,275 65.018 47.41 47.37 47.44 47.22 48.06 2,338,281 47.420 -0.54%
2019-08-02 0 65.35 65.35 65.40 65.30 66.65 847,000 55,759,367 65.832 47.66 47.66 47.70 47.63 48.61 1,161,324 48.014 -1.95%
2019-08-01 0 66.65 66.65 66.75 66.10 67.75 494,260 32,987,708 66.742 48.61 48.61 48.68 48.21 49.41 677,681 48.677 -1.70%
2019-07-31 0 67.80 67.40 67.80 66.05 67.95 514,600 34,543,592 67.127 49.45 49.16 49.45 48.17 49.56 705,569 48.958 0.97%
2019-07-30 0 67.15 67.05 67.15 66.80 69.30 661,400 44,611,698 67.450 48.98 48.90 48.98 48.72 50.54 906,847 49.194 -0.81%
2019-07-29 0 67.70 67.65 67.70 67.10 69.25 417,425 28,282,842 67.756 49.38 49.34 49.38 48.94 50.51 572,332 49.417 -1.96%
2019-07-26 0 69.05 69.05 69.10 69.05 70.40 539,674 37,506,839 69.499 50.36 50.36 50.40 50.36 51.35 739,948 50.688 -0.36%
2019-07-25 0 69.30 69.25 69.30 66.55 69.45 600,385 41,155,830 68.549 50.54 50.51 50.54 48.54 50.65 823,189 49.996 4.13%
2019-07-24 0 66.55 66.55 66.65 66.50 68.15 1,893,342 126,784,710 66.963 48.54 48.54 48.61 48.50 49.70 2,595,966 48.839 0.08%
2019-07-23 0 66.50 66.50 66.70 66.50 67.35 545,130 36,426,142 66.821 48.50 48.50 48.65 48.50 49.12 747,429 48.735 -0.82%
2019-07-22 0 67.05 67.00 67.05 66.65 67.80 274,003 18,376,926 67.068 48.90 48.87 48.90 48.61 49.45 375,686 48.916 0.07%
2019-07-19 0 67.00 66.90 67.00 66.55 67.20 412,370 27,557,651 66.828 48.87 48.79 48.87 48.54 49.01 565,401 48.740 0.07%
2019-07-18 0 66.95 66.90 66.95 66.35 67.30 450,765 30,124,056 66.829 48.83 48.79 48.83 48.39 49.08 618,045 48.741 -0.30%
2019-07-17 0 67.15 67.10 67.15 66.50 67.30 190,200 12,724,785 66.902 48.98 48.94 48.98 48.50 49.08 260,784 48.794 0.52%
2019-07-16 0 66.80 66.75 66.80 66.20 67.25 1,054,100 70,177,190 66.576 48.72 48.68 48.72 48.28 49.05 1,445,279 48.556 0.45%
2019-07-15 0 66.50 66.50 66.55 65.35 67.00 409,600 27,103,640 66.171 48.50 48.50 48.54 47.66 48.87 561,604 48.261 -0.82%
2019-07-12 0 67.05 67.05 67.15 66.65 68.30 456,560 30,610,924 67.047 48.90 48.90 48.98 48.61 49.81 625,990 48.900 -0.07%
2019-07-11 0 67.10 67.10 67.20 66.30 68.30 524,950 35,259,032 67.167 48.94 48.94 49.01 48.36 49.81 719,760 48.987 1.74%
2019-07-10 0 65.95 65.90 65.95 65.75 67.20 261,011 17,287,773 66.234 48.10 48.06 48.10 47.95 49.01 357,873 48.307 -1.05%
2019-07-09 0 66.65 66.50 66.65 65.15 66.65 418,600 27,686,225 66.140 48.61 48.50 48.61 47.52 48.61 573,943 48.239 1.99%
2019-07-08 0 65.35 65.35 65.55 65.15 66.50 373,004 24,421,365 65.472 47.66 47.66 47.81 47.52 48.50 511,427 47.751 -1.43%
2019-07-05 0 66.30 66.25 66.30 65.75 66.35 244,932 16,184,599 66.078 48.36 48.32 48.36 47.95 48.39 335,827 48.193 0.84%
2019-07-04 0 65.75 65.70 65.75 65.20 66.45 452,584 29,769,507 65.777 47.95 47.92 47.95 47.55 48.46 620,539 47.974 0.31%
2019-07-03 0 65.55 65.40 65.55 65.25 65.80 376,933 24,616,768 65.308 47.81 47.70 47.81 47.59 47.99 516,814 47.632 0.08%
2019-07-02 0 65.50 65.45 65.50 64.25 65.65 968,855 63,274,553 65.309 47.77 47.74 47.77 46.86 47.88 1,328,399 47.632 -0.15%
2019-06-28 0 65.60 65.50 65.60 64.60 65.60 494,459 32,191,693 65.105 47.84 47.77 47.84 47.12 47.84 677,954 47.484 0.69%
2019-06-27 0 65.15 65.05 65.15 64.25 65.25 492,265 31,865,760 64.733 47.52 47.44 47.52 46.86 47.59 674,946 47.212 0.00%
2019-06-26 0 65.15 65.10 65.15 64.50 65.90 446,300 29,065,398 65.125 47.52 47.48 47.52 47.04 48.06 611,923 47.498 0.23%
2019-06-25 0 65.00 65.00 65.15 65.00 66.00 333,262 21,768,797 65.320 47.41 47.41 47.52 47.41 48.14 456,936 47.641 -0.84%
2019-06-24 0 65.55 65.50 65.55 65.10 66.45 637,600 41,941,254 65.780 47.81 47.77 47.81 47.48 48.46 874,215 47.976 -0.61%
2019-06-21 0 65.95 65.95 66.00 65.85 67.05 902,059 59,654,775 66.132 48.10 48.10 48.14 48.03 48.90 1,236,815 48.233 -0.75%
2019-06-20 0 66.45 66.40 66.45 66.05 67.20 522,725 34,785,576 66.547 48.46 48.43 48.46 48.17 49.01 716,709 48.535 -1.41%
2019-06-19 0 67.40 67.35 67.40 65.35 67.80 773,860 52,087,678 67.309 49.16 49.12 49.16 47.66 49.45 1,061,041 49.091 4.09%
2019-06-18 0 64.75 64.75 64.80 64.50 65.20 378,679 24,529,792 64.777 47.22 47.22 47.26 47.04 47.55 519,208 47.245 0.08%
2019-06-17 0 64.70 64.70 64.80 64.70 65.75 446,012 29,028,765 65.085 47.19 47.19 47.26 47.19 47.95 611,528 47.469 -0.84%
2019-06-14 0 65.25 65.25 65.30 65.10 66.05 451,272 29,490,487 65.350 47.59 47.59 47.63 47.48 48.17 618,740 47.662 -0.38%
2019-06-13 0 65.50 65.50 65.55 65.05 66.00 467,800 30,689,048 65.603 47.77 47.77 47.81 47.44 48.14 641,402 47.847 0.00%
2019-06-12 0 65.50 65.50 65.55 65.05 66.00 209,750 13,720,590 65.414 47.77 47.77 47.81 47.44 48.14 287,589 47.709 -0.76%
2019-06-11 0 66.00 66.00 66.05 65.70 66.30 870,008 57,398,203 65.974 48.14 48.14 48.17 47.92 48.36 1,192,870 48.118 0.23%
2019-06-10 0 65.85 65.85 65.90 65.35 66.60 705,074 46,507,143 65.961 48.03 48.03 48.06 47.66 48.57 966,729 48.108 -1.13%
2019-06-06 0 66.60 66.55 66.60 64.50 66.75 381,100 25,270,299 66.309 48.57 48.54 48.57 47.04 48.68 522,527 48.362 2.46%
2019-06-05 0 65.00 65.00 65.05 64.25 65.70 428,556 27,851,723 64.990 47.41 47.41 47.44 46.86 47.92 587,594 47.400 -0.15%
2019-06-04 0 65.10 65.05 65.10 64.85 65.95 748,948 48,959,720 65.371 47.48 47.44 47.48 47.30 48.10 1,026,884 47.678 -0.61%
2019-06-03 0 65.50 65.30 65.50 64.35 65.50 567,300 36,955,566 65.143 47.77 47.63 47.77 46.93 47.77 777,826 47.511 0.23%
2019-05-31 0 65.35 65.35 65.40 64.10 65.50 924,232 60,285,513 65.228 47.66 47.66 47.70 46.75 47.77 1,267,217 47.573 0.92%
2019-05-30 0 66.20 66.00 66.20 65.05 66.20 811,100 53,403,425 65.841 47.23 47.08 47.23 46.41 47.23 1,136,940 46.971 0.53%
2019-05-29 0 65.85 65.80 65.85 64.85 66.50 1,035,132 67,672,803 65.376 46.98 46.94 46.98 46.26 47.44 1,450,972 46.640 1.39%
2019-05-28 0 64.95 64.95 65.30 63.90 65.40 1,657,821 107,300,895 64.724 46.34 46.34 46.59 45.59 46.66 2,323,812 46.175 0.15%
2019-05-27 0 64.85 64.80 64.85 64.20 66.00 506,400 32,866,297 64.902 46.26 46.23 46.26 45.80 47.08 709,834 46.301 -0.84%
2019-05-24 0 65.40 65.40 65.45 65.20 66.35 1,342,784 87,864,359 65.435 46.66 46.66 46.69 46.51 47.33 1,882,216 46.681 0.00%
2019-05-23 0 65.40 65.40 65.50 64.20 66.50 842,524 55,179,221 65.493 46.66 46.66 46.73 45.80 47.44 1,180,988 46.723 0.23%
2019-05-22 0 65.25 65.25 65.30 65.10 66.95 548,700 36,141,897 65.868 46.55 46.55 46.59 46.44 47.76 769,127 46.991 -1.06%
2019-05-21 0 65.95 65.90 65.95 63.75 67.30 921,176 60,673,053 65.865 47.05 47.01 47.05 45.48 48.01 1,291,237 46.988 2.89%
2019-05-20 0 64.10 63.95 64.10 63.80 64.65 919,145 59,195,088 64.402 45.73 45.62 45.73 45.52 46.12 1,288,390 45.945 -0.85%
2019-05-17 0 64.65 64.60 64.65 64.50 66.45 635,270 41,323,931 65.049 46.12 46.09 46.12 46.01 47.41 890,475 46.407 0.47%
2019-05-16 0 64.35 64.35 64.45 63.85 65.55 733,440 47,349,873 64.559 45.91 45.91 45.98 45.55 46.76 1,028,082 46.057 -0.54%
2019-05-15 0 64.70 64.70 64.75 64.00 65.75 673,465 43,700,938 64.890 46.16 46.16 46.19 45.66 46.91 944,014 46.293 0.47%
2019-05-14 0 64.40 64.40 64.50 62.00 64.95 749,850 47,911,598 63.895 45.94 45.94 46.01 44.23 46.34 1,051,085 45.583 -1.15%
2019-05-10 0 65.15 65.15 65.20 63.40 65.70 926,847 60,318,690 65.079 46.48 46.48 46.51 45.23 46.87 1,299,186 46.428 2.52%
2019-05-09 0 63.55 63.50 63.60 63.35 65.20 927,708 59,575,643 64.218 45.34 45.30 45.37 45.19 46.51 1,300,393 45.814 -1.63%
2019-05-08 0 64.60 64.60 64.65 64.40 66.20 993,060 64,636,937 65.089 46.09 46.09 46.12 45.94 47.23 1,391,998 46.435 -1.82%
2019-05-07 0 65.80 65.80 66.05 65.40 66.85 804,800 53,130,140 66.017 46.94 46.94 47.12 46.66 47.69 1,128,109 47.097 0.00%
2019-05-06 0 65.80 65.80 65.85 65.50 66.75 513,867 33,871,631 65.915 46.94 46.94 46.98 46.73 47.62 720,301 47.024 -1.50%
2019-05-03 0 66.80 66.80 67.00 66.70 67.80 732,196 49,186,554 67.177 47.66 47.66 47.80 47.58 48.37 1,026,339 47.924 -1.18%
2019-05-02 0 67.60 67.50 67.60 66.70 67.65 963,076 64,925,816 67.415 48.23 48.15 48.23 47.58 48.26 1,349,969 48.094 0.15%
2019-04-30 0 67.50 67.50 67.55 66.55 67.90 701,804 47,284,693 67.376 48.15 48.15 48.19 47.48 48.44 983,737 48.066 -0.30%
2019-04-29 0 67.70 67.65 67.70 67.15 68.20 320,631 21,722,482 67.749 48.30 48.26 48.30 47.91 48.65 449,437 48.333 0.30%
2019-04-26 0 67.50 67.45 67.50 66.75 68.25 475,641 32,121,458 67.533 48.15 48.12 48.15 47.62 48.69 666,719 48.178 1.12%
2019-04-25 0 66.75 66.75 66.85 66.50 68.25 788,431 52,755,178 66.912 47.62 47.62 47.69 47.44 48.69 1,105,165 47.735 -2.27%
2019-04-24 0 68.30 68.15 68.30 67.15 68.40 418,370 28,484,701 68.085 48.73 48.62 48.73 47.91 48.80 586,440 48.572 0.81%
2019-04-23 0 67.75 67.65 67.75 67.20 68.50 940,096 63,590,155 67.642 48.33 48.26 48.33 47.94 48.87 1,317,757 48.256 -1.02%
2019-04-18 0 68.45 68.45 68.50 67.70 69.45 764,076 52,427,486 68.616 48.83 48.83 48.87 48.30 49.55 1,071,026 48.951 0.59%
2019-04-17 0 68.05 68.00 68.05 66.70 69.15 1,038,441 70,794,528 68.174 48.55 48.51 48.55 47.58 49.33 1,455,610 48.636 0.15%
2019-04-16 0 67.95 67.95 68.00 67.55 70.00 1,188,551 80,972,004 68.127 48.48 48.48 48.51 48.19 49.94 1,666,023 48.602 -3.07%
2019-04-15 0 70.10 70.00 70.10 69.00 70.35 1,884,700 131,380,254 69.709 50.01 49.94 50.01 49.23 50.19 2,641,834 49.731 1.45%
2019-04-12 0 69.10 69.10 69.15 66.95 69.65 1,941,405 133,228,000 68.625 49.30 49.30 49.33 47.76 49.69 2,721,319 48.957 3.06%
2019-04-11 0 67.05 67.00 67.05 64.90 67.65 3,118,980 205,367,148 65.844 47.83 47.80 47.83 46.30 48.26 4,371,957 46.974 3.31%
2019-04-10 0 64.90 64.85 64.90 64.05 65.15 1,948,804 125,925,763 64.617 46.30 46.26 46.30 45.69 46.48 2,731,690 46.098 -0.84%
2019-04-09 0 65.45 65.25 65.45 64.85 66.15 1,346,400 88,236,362 65.535 46.69 46.55 46.69 46.26 47.19 1,887,284 46.753 -0.91%
2019-04-08 0 66.05 65.80 66.05 65.65 66.40 1,053,390 69,416,565 65.898 47.12 46.94 47.12 46.84 47.37 1,476,565 47.012 1.15%
2019-04-04 0 65.30 65.25 65.30 64.25 66.30 874,000 57,222,172 65.472 46.59 46.55 46.59 45.84 47.30 1,225,109 46.708 0.85%
2019-04-03 0 64.75 64.75 64.80 64.30 64.95 915,174 59,126,932 64.607 46.19 46.19 46.23 45.87 46.34 1,282,824 46.091 0.39%
2019-04-02 0 64.50 64.50 64.55 64.45 65.00 923,724 59,667,856 64.595 46.01 46.01 46.05 45.98 46.37 1,294,808 46.082 0.08%
2019-04-01 0 64.45 64.40 64.45 63.25 64.70 1,667,070 107,228,089 64.321 45.98 45.94 45.98 45.12 46.16 2,336,776 45.887 0.62%
2019-03-29 0 64.05 63.85 64.05 61.75 64.05 2,557,083 162,293,599 63.468 45.69 45.55 45.69 44.05 45.69 3,584,331 45.279 4.06%
2019-03-28 0 61.55 61.50 61.55 60.45 61.75 1,363,178 83,547,206 61.289 43.91 43.87 43.91 43.13 44.05 1,910,803 43.724 1.65%
2019-03-27 0 60.55 60.55 60.60 60.40 61.70 720,764 43,813,081 60.787 43.20 43.20 43.23 43.09 44.02 1,010,314 43.366 -1.54%
2019-03-26 0 61.50 61.40 61.50 60.00 61.50 1,564,356 95,222,953 60.870 43.87 43.80 43.87 42.80 43.87 2,192,799 43.425 2.50%
2019-03-25 0 60.00 59.95 60.00 59.85 60.50 1,858,800 111,625,080 60.052 42.80 42.77 42.80 42.70 43.16 2,605,529 42.842 -0.58%
2019-03-22 0 60.35 60.30 60.35 60.00 62.00 1,434,010 86,568,065 60.368 43.05 43.02 43.05 42.80 44.23 2,010,090 43.067 -0.58%
2019-03-21 0 60.70 60.65 60.70 60.30 61.00 1,849,925 112,053,072 60.572 43.30 43.27 43.30 43.02 43.52 2,593,089 43.212 0.50%
2019-03-20 0 60.40 60.35 60.40 60.30 62.50 1,993,126 121,109,733 60.764 43.09 43.05 43.09 43.02 44.59 2,793,817 43.349 -2.58%
2019-03-19 0 62.00 62.00 62.10 61.60 63.45 1,936,428 120,330,133 62.140 44.23 44.23 44.30 43.95 45.27 2,714,342 44.331 -1.67%
2019-03-18 0 63.05 63.00 63.05 62.65 63.80 1,960,224 123,764,268 63.138 44.98 44.94 44.98 44.69 45.52 2,747,698 45.043 0.08%
2019-03-15 0 63.00 63.00 63.05 61.25 63.30 2,171,194 136,466,577 62.853 44.94 44.94 44.98 43.70 45.16 3,043,420 44.840 1.86%
2019-03-14 0 61.85 61.85 61.90 60.30 62.75 5,451,112 335,951,028 61.630 44.12 44.12 44.16 43.02 44.77 7,640,968 43.967 -3.06%
2019-03-13 0 63.80 63.75 63.80 60.65 63.90 4,538,604 282,056,835 62.146 45.52 45.48 45.52 43.27 45.59 6,361,881 44.335 2.41%
2019-03-12 0 62.30 62.25 62.30 61.80 64.00 3,382,674 212,089,467 62.699 44.45 44.41 44.45 44.09 45.66 4,741,584 44.730 -2.12%
2019-03-11 0 63.65 63.65 63.75 63.65 65.45 2,032,650 131,028,065 64.462 45.41 45.41 45.48 45.41 46.69 2,849,219 45.987 -2.53%
2019-03-08 0 65.30 65.20 65.30 64.85 66.50 1,320,756 86,164,284 65.239 46.59 46.51 46.59 46.26 47.44 1,851,339 46.542 -1.43%
2019-03-07 0 66.25 66.15 66.25 65.90 67.70 550,315 36,527,188 66.375 47.26 47.19 47.26 47.01 48.30 771,391 47.352 -0.82%
2019-03-06 0 66.80 66.80 66.90 65.80 67.75 519,669 34,747,987 66.866 47.66 47.66 47.73 46.94 48.33 728,434 47.702 0.45%
2019-03-05 0 66.50 66.50 66.55 66.30 68.00 855,624 57,167,316 66.814 47.44 47.44 47.48 47.30 48.51 1,199,351 47.665 -1.48%
2019-03-04 0 67.50 67.40 67.50 67.30 68.90 613,976 41,612,742 67.776 48.15 48.08 48.15 48.01 49.15 860,626 48.352 -0.81%
2019-03-01 0 68.05 68.05 68.10 67.45 69.45 2,405,194 163,810,030 68.107 48.55 48.55 48.58 48.12 49.55 3,371,424 48.588 0.22%
2019-02-28 0 67.90 67.80 67.90 66.15 68.35 1,388,842 94,207,891 67.832 48.44 48.37 48.44 47.19 48.76 1,946,777 48.392 -0.88%
2019-02-27 0 68.50 68.40 68.50 68.10 69.15 968,366 66,306,383 68.472 48.87 48.80 48.87 48.58 49.33 1,357,384 48.849 -1.01%
2019-02-26 0 69.20 69.20 69.30 67.05 69.70 3,263,676 225,583,220 69.119 49.37 49.37 49.44 47.83 49.72 4,574,781 49.310 0.87%
2019-02-25 0 68.60 68.55 68.60 68.35 69.85 1,990,212 137,168,315 68.922 48.94 48.90 48.94 48.76 49.83 2,789,733 49.169 -0.44%
2019-02-22 0 68.90 68.90 68.95 68.45 69.85 839,634 57,902,147 68.961 49.15 49.15 49.19 48.83 49.83 1,176,937 49.197 -0.36%
2019-02-21 0 69.15 69.00 69.15 68.95 69.80 1,424,790 98,414,043 69.073 49.33 49.23 49.33 49.19 49.80 1,997,166 49.277 0.14%
2019-02-20 0 69.05 69.00 69.05 67.85 69.95 1,299,400 90,006,079 69.267 49.26 49.23 49.26 48.40 49.90 1,821,403 49.416 1.02%
2019-02-19 0 68.35 68.35 68.50 67.70 68.70 1,203,238 82,340,844 68.433 48.76 48.76 48.87 48.30 49.01 1,686,611 48.820 -0.22%
2019-02-18 0 68.50 68.45 68.50 68.05 70.30 1,126,980 77,440,482 68.715 48.87 48.83 48.87 48.55 50.15 1,579,718 49.022 0.44%
2019-02-15 0 68.20 68.00 68.20 65.85 68.45 1,221,868 82,722,073 67.701 48.65 48.51 48.65 46.98 48.83 1,712,725 48.299 1.79%
2019-02-14 0 67.00 67.00 67.05 67.00 68.20 1,323,100 89,180,800 67.403 47.80 47.80 47.83 47.80 48.65 1,854,624 48.086 -1.25%
2019-02-13 0 67.85 67.85 68.05 67.40 68.75 1,307,500 89,003,087 68.071 48.40 48.40 48.55 48.08 49.05 1,832,757 48.562 1.65%
2019-02-12 0 66.75 66.75 66.80 66.25 67.30 1,003,733 67,330,050 67.080 47.62 47.62 47.66 47.26 48.01 1,406,959 47.855 -0.89%
2019-02-11 0 67.35 67.35 67.70 67.00 69.10 623,931 42,306,537 67.806 48.05 48.05 48.30 47.80 49.30 874,581 48.374 0.60%
2019-02-08 0 66.95 66.95 67.05 64.50 67.35 614,940 41,135,310 66.893 47.76 47.76 47.83 46.01 48.05 861,978 47.722 -0.37%
2019-02-04 0 67.20 67.20 67.45 66.10 67.80 335,580 22,595,408 67.332 47.94 47.94 48.12 47.16 48.37 470,391 48.035 0.75%
2019-02-01 0 66.70 66.65 66.70 66.10 66.85 821,038 54,591,271 66.491 47.58 47.55 47.58 47.16 47.69 1,150,871 47.435 0.60%
2019-01-31 0 66.30 66.10 66.30 64.50 66.50 927,580 61,160,231 65.935 47.30 47.16 47.30 46.01 47.44 1,300,213 47.039 2.71%
2019-01-30 0 64.55 64.30 64.55 63.65 64.80 2,401,353 154,651,804 64.402 46.05 45.87 46.05 45.41 46.23 3,366,040 45.945 1.73%
2019-01-29 0 63.45 63.30 63.45 63.05 63.85 745,800 47,334,505 63.468 45.27 45.16 45.27 44.98 45.55 1,045,408 45.279 0.00%
2019-01-28 0 63.45 63.35 63.45 63.20 64.35 533,488 33,879,980 63.507 45.27 45.19 45.27 45.09 45.91 747,804 45.306 0.32%
2019-01-25 0 63.25 63.10 63.25 62.45 63.65 749,300 47,259,387 63.071 45.12 45.02 45.12 44.55 45.41 1,050,314 44.995 -0.08%
2019-01-24 0 63.30 63.25 63.30 62.60 63.60 838,992 53,134,680 63.332 45.16 45.12 45.16 44.66 45.37 1,176,037 45.181 0.96%
2019-01-23 0 62.70 62.65 62.70 62.55 63.35 852,600 53,530,214 62.785 44.73 44.69 44.73 44.62 45.19 1,195,112 44.791 -1.03%
2019-01-22 0 63.35 63.25 63.35 63.00 63.65 576,100 36,472,465 63.309 45.19 45.12 45.19 44.94 45.41 807,535 45.165 0.24%
2019-01-21 0 63.20 63.20 63.25 61.85 65.40 1,256,200 79,521,410 63.303 45.09 45.09 45.12 44.12 46.66 1,760,849 45.161 1.12%
2019-01-18 0 62.50 62.45 62.50 60.95 62.80 761,836 47,390,708 62.206 44.59 44.55 44.59 43.48 44.80 1,067,886 44.378 1.30%
2019-01-17 0 61.70 61.60 61.70 61.45 63.05 1,046,035 65,152,154 62.285 44.02 43.95 44.02 43.84 44.98 1,466,255 44.434 -0.48%
2019-01-16 0 62.00 61.90 62.00 60.55 62.00 643,950 39,680,879 61.621 44.23 44.16 44.23 43.20 44.23 902,642 43.961 1.14%
2019-01-15 0 61.30 61.20 61.30 59.80 61.75 1,184,338 72,273,728 61.025 43.73 43.66 43.73 42.66 44.05 1,660,118 43.535 3.11%
2019-01-14 0 59.45 59.30 59.45 59.10 60.90 598,700 35,824,974 59.838 42.41 42.30 42.41 42.16 43.45 839,214 42.689 -0.42%
2019-01-11 0 59.70 59.65 59.70 58.30 59.75 784,993 46,342,246 59.035 42.59 42.55 42.59 41.59 42.63 1,100,345 42.116 2.23%
2019-01-10 0 58.40 58.20 58.40 57.55 59.00 505,345 29,442,706 58.263 41.66 41.52 41.66 41.06 42.09 708,355 41.565 -0.60%
2019-01-09 0 58.75 58.50 58.75 57.80 59.25 892,742 52,451,065 58.753 41.91 41.73 41.91 41.23 42.27 1,251,380 41.915 2.17%
2019-01-08 0 57.50 57.45 57.50 57.10 58.80 363,000 20,884,992 57.534 41.02 40.99 41.02 40.74 41.95 508,827 41.045 -0.61%
2019-01-07 0 57.85 57.70 57.85 56.80 58.45 720,338 41,536,637 57.663 41.27 41.16 41.27 40.52 41.70 1,009,717 41.137 1.85%
2019-01-04 0 56.80 56.75 56.80 56.25 57.30 789,900 44,874,314 56.810 40.52 40.49 40.52 40.13 40.88 1,107,224 40.529 0.09%
2019-01-03 0 56.75 56.65 56.75 56.40 58.40 580,155 33,022,860 56.921 40.49 40.41 40.49 40.24 41.66 813,219 40.608 -0.79%
2019-01-02 0 57.20 57.05 57.20 56.75 58.45 637,726 36,336,946 56.979 40.81 40.70 40.81 40.49 41.70 893,917 40.649 -1.29%
2018-12-31 0 57.95 57.95 58.00 57.60 58.20 157,791 9,155,120 58.021 41.34 41.34 41.38 41.09 41.52 221,180 41.392 0.70%
2018-12-28 0 57.55 57.50 57.55 57.15 58.55 264,429 15,263,307 57.722 41.06 41.02 41.06 40.77 41.77 370,657 41.179 0.61%
2018-12-27 0 57.20 57.15 57.20 56.70 58.95 751,020 43,012,351 57.272 40.81 40.77 40.81 40.45 42.06 1,052,725 40.858 0.70%
2018-12-24 0 56.80 56.70 56.80 54.80 57.20 810,338 45,415,361 56.045 40.52 40.45 40.52 39.09 40.81 1,135,872 39.983 -0.70%
2018-12-21 0 57.20 57.20 57.25 54.50 57.85 1,354,201 77,060,620 56.905 40.81 40.81 40.84 38.88 41.27 1,898,219 40.596 -1.12%
2018-12-20 0 57.85 57.75 57.85 57.10 60.45 1,522,291 88,597,248 58.200 41.27 41.20 41.27 40.74 43.13 2,133,836 41.520 -4.62%
2018-12-19 0 60.65 60.55 60.65 60.30 62.95 397,265 24,137,533 60.759 43.27 43.20 43.27 43.02 44.91 556,857 43.346 -0.90%
2018-12-18 0 61.20 61.15 61.20 61.15 63.10 1,157,963 71,731,522 61.946 43.66 43.62 43.66 43.62 45.02 1,623,147 44.193 -1.61%
2018-12-17 0 62.20 62.20 62.35 60.85 62.65 830,200 51,357,337 61.861 44.37 44.37 44.48 43.41 44.69 1,163,713 44.132 2.22%
2018-12-14 0 60.85 60.80 60.85 59.95 62.35 751,556 46,043,463 61.264 43.41 43.38 43.41 42.77 44.48 1,053,476 43.706 -1.22%
2018-12-13 0 61.60 61.60 61.65 60.95 62.80 1,423,685 87,985,407 61.801 43.95 43.95 43.98 43.48 44.80 1,995,617 44.089 -0.32%
2018-12-12 0 61.80 61.70 61.80 60.45 61.90 1,326,418 81,224,632 61.236 44.09 44.02 44.09 43.13 44.16 1,859,275 43.686 3.00%
2018-12-11 0 60.00 60.00 60.05 59.50 60.60 939,965 56,476,511 60.084 42.80 42.80 42.84 42.45 43.23 1,317,574 42.864 0.59%
2018-12-10 0 59.65 59.65 59.75 59.40 61.60 1,024,798 62,083,416 60.581 42.55 42.55 42.63 42.38 43.95 1,436,486 43.219 -2.53%
2018-12-07 0 61.20 61.10 61.20 59.30 61.35 839,033 51,224,290 61.052 43.66 43.59 43.66 42.30 43.77 1,176,095 43.555 0.82%
2018-12-06 0 60.70 60.60 60.70 60.40 61.35 1,480,456 89,880,892 60.712 43.30 43.23 43.30 43.09 43.77 2,075,194 43.312 -0.25%
2018-12-05 0 60.85 60.75 60.85 60.05 61.25 932,642 56,775,788 60.876 43.41 43.34 43.41 42.84 43.70 1,307,309 43.430 -0.65%
2018-12-04 0 61.25 61.15 61.25 61.10 62.55 1,918,798 118,051,173 61.524 43.70 43.62 43.70 43.59 44.62 2,689,630 43.891 0.25%
2018-12-03 0 61.10 61.05 61.10 60.95 62.20 1,636,294 100,344,927 61.325 43.59 43.55 43.59 43.48 44.37 2,293,637 43.749 1.33%
2018-11-30 0 60.30 60.25 60.30 59.55 60.65 2,009,925 121,156,364 60.279 43.02 42.98 43.02 42.48 43.27 2,817,365 43.003 0.84%
2018-11-29 0 59.80 59.70 59.80 59.10 60.10 746,784 44,529,878 59.629 42.66 42.59 42.66 42.16 42.88 1,046,787 42.540 0.17%
2018-11-28 0 59.70 59.70 59.75 58.80 60.30 1,003,453 59,993,780 59.787 42.59 42.59 42.63 41.95 43.02 1,406,567 42.653 1.02%
2018-11-27 0 59.10 59.05 59.10 58.80 60.45 1,259,218 74,938,059 59.512 42.16 42.13 42.16 41.95 43.13 1,765,079 42.456 -3.19%
2018-11-26 0 61.05 61.00 61.05 59.40 61.70 2,366,400 142,767,173 60.331 43.55 43.52 43.55 42.38 44.02 3,317,045 43.040 2.61%
2018-11-23 0 59.50 59.45 59.50 59.05 61.25 448,000 26,769,155 59.753 42.45 42.41 42.45 42.13 43.70 627,973 42.628 -2.70%
2018-11-22 0 61.15 61.00 61.15 59.25 61.40 387,912 23,667,307 61.012 43.62 43.52 43.62 42.27 43.80 543,747 43.526 2.09%
2018-11-21 0 59.90 59.85 59.90 58.95 60.95 909,200 54,634,632 60.091 42.73 42.70 42.73 42.06 43.48 1,274,450 42.869 0.08%
2018-11-20 0 59.85 59.80 59.85 59.70 61.55 1,217,989 73,362,244 60.232 42.70 42.66 42.70 42.59 43.91 1,707,287 42.970 -3.93%
2018-11-19 0 62.30 62.15 62.30 61.55 63.05 1,066,201 66,505,772 62.376 44.45 44.34 44.45 43.91 44.98 1,494,522 44.500 -0.72%
2018-11-16 0 62.75 62.70 62.75 61.60 64.20 1,656,397 104,267,244 62.948 44.77 44.73 44.77 43.95 45.80 2,321,815 44.908 1.46%
2018-11-15 0 61.85 61.85 61.90 61.40 62.20 372,800 23,022,800 61.756 44.12 44.12 44.16 43.80 44.37 522,564 44.057 0.24%
2018-11-14 0 61.70 61.60 61.70 61.05 61.90 700,250 43,031,082 61.451 44.02 43.95 44.02 43.55 44.16 981,559 43.840 0.73%
2018-11-13 0 61.25 61.15 61.25 60.10 61.80 603,265 36,741,492 60.904 43.70 43.62 43.70 42.88 44.09 845,613 43.450 -0.57%
2018-11-12 0 61.60 61.55 61.60 59.80 62.30 1,285,500 79,139,033 61.563 43.95 43.91 43.95 42.66 44.45 1,801,919 43.919 2.92%
2018-11-09 0 59.85 59.80 59.85 59.35 60.40 1,729,400 103,522,368 59.860 42.70 42.66 42.70 42.34 43.09 2,424,146 42.705 -1.97%
2018-11-08 0 61.05 60.90 61.05 58.40 61.85 1,238,590 75,107,523 60.640 43.55 43.45 43.55 41.66 44.12 1,736,164 43.261 4.36%
2018-11-07 0 58.50 58.15 58.50 57.50 59.40 888,857 51,990,137 58.491 41.73 41.48 41.73 41.02 42.38 1,245,934 41.728 0.69%
2018-11-06 0 58.10 58.05 58.10 57.45 58.30 489,500 28,373,170 57.964 41.45 41.41 41.45 40.99 41.59 686,145 41.352 0.26%
2018-11-05 0 57.95 57.90 57.95 57.00 59.40 464,600 26,868,675 57.832 41.34 41.31 41.34 40.66 42.38 651,242 41.258 -1.45%
2018-11-02 0 58.80 58.65 58.80 56.80 58.80 921,200 53,332,030 57.894 41.95 41.84 41.95 40.52 41.95 1,291,270 41.302 4.44%
2018-11-01 0 56.30 56.20 56.30 55.35 56.80 408,365 22,892,442 56.059 40.16 40.09 40.16 39.49 40.52 572,416 39.993 0.45%
2018-10-31 0 56.05 55.85 56.05 55.25 56.25 854,350 47,724,243 55.860 39.99 39.84 39.99 39.42 40.13 1,197,565 39.851 1.72%
2018-10-30 0 55.10 54.80 55.10 53.95 55.70 768,156 42,061,748 54.757 39.31 39.09 39.31 38.49 39.74 1,076,745 39.064 1.66%
2018-10-29 0 54.20 54.20 54.40 53.55 55.05 1,154,000 62,658,742 54.297 38.67 38.67 38.81 38.20 39.27 1,617,592 38.736 -0.46%
2018-10-26 0 54.45 54.40 54.45 53.55 55.25 661,500 35,952,780 54.350 38.84 38.81 38.84 38.20 39.42 927,242 38.774 -0.73%
2018-10-25 0 54.85 54.85 54.90 53.85 55.70 1,145,733 62,588,542 54.628 39.13 39.13 39.17 38.42 39.74 1,606,004 38.972 -1.79%
2018-10-24 0 55.85 55.80 55.85 55.05 57.15 936,062 52,366,608 55.944 39.84 39.81 39.84 39.27 40.77 1,312,103 39.910 1.55%
2018-10-23 0 55.00 54.95 55.00 55.00 57.50 1,103,965 61,484,290 55.694 39.24 39.20 39.24 39.24 41.02 1,547,457 39.732 -4.84%
2018-10-22 0 57.80 57.75 57.80 56.80 58.15 830,377 47,902,099 57.687 41.23 41.20 41.23 40.52 41.48 1,163,961 41.154 -0.09%
2018-10-19 0 57.85 57.70 57.85 54.50 58.10 876,328 50,150,981 57.229 41.27 41.16 41.27 38.88 41.45 1,228,372 40.827 3.77%
2018-10-18 0 55.75 55.75 55.80 55.15 56.75 765,060 42,704,376 55.818 39.77 39.77 39.81 39.34 40.49 1,072,405 39.821 0.00%
2018-10-16 0 55.75 55.65 55.75 54.90 56.50 2,282,294 127,072,834 55.678 39.77 39.70 39.77 39.17 40.31 3,199,152 39.721 1.18%
2018-10-15 0 55.10 54.95 55.10 54.70 56.20 597,300 32,970,775 55.200 39.31 39.20 39.31 39.02 40.09 837,251 39.380 -1.96%
2018-10-12 0 56.20 56.05 56.20 54.75 56.20 763,368 42,217,092 55.304 40.09 39.99 40.09 39.06 40.09 1,070,033 39.454 2.37%
2018-10-11 0 54.90 54.85 54.90 53.95 56.70 2,334,100 128,184,125 54.918 39.17 39.13 39.17 38.49 40.45 3,271,770 39.179 -3.94%
2018-10-10 0 57.15 57.15 57.20 56.65 57.95 942,400 53,969,823 57.269 40.77 40.77 40.81 40.41 41.34 1,320,987 40.856 0.26%
2018-10-09 0 57.00 56.95 57.00 55.80 57.40 846,200 48,198,482 56.959 40.66 40.63 40.66 39.81 40.95 1,186,141 40.635 1.42%
2018-10-08 0 56.20 56.20 56.35 55.80 57.70 710,813 40,317,910 56.721 40.09 40.09 40.20 39.81 41.16 996,365 40.465 -2.18%
2018-10-05 0 57.45 57.30 57.45 56.05 58.15 975,630 55,749,196 57.142 40.99 40.88 40.99 39.99 41.48 1,367,566 40.765 -1.12%
2018-10-04 0 58.10 58.10 58.15 57.30 60.45 901,894 52,465,650 58.173 41.45 41.45 41.48 40.88 43.13 1,264,209 41.501 -3.81%
2018-10-03 0 60.40 60.35 60.40 59.00 60.50 651,040 39,029,612 59.950 43.09 43.05 43.09 42.09 43.16 912,580 42.768 1.77%
2018-10-02 0 59.35 59.30 59.35 58.85 60.70 893,107 53,128,482 59.487 42.34 42.30 42.34 41.98 43.30 1,251,892 42.439 -2.22%
2018-09-28 0 60.70 60.50 60.70 60.05 61.90 679,860 41,183,750 60.577 43.30 43.16 43.30 42.84 44.16 952,978 43.216 -0.24%
2018-09-27 0 61.85 61.80 61.85 60.00 61.90 880,906 54,144,020 61.464 43.41 43.37 43.41 42.11 43.44 1,255,168 43.137 2.40%
2018-09-26 0 60.40 60.35 60.40 59.85 62.00 2,090,900 127,265,264 60.866 42.39 42.36 42.39 42.00 43.51 2,979,241 42.717 0.00%
2018-09-24 0 60.40 60.35 60.40 60.10 61.20 2,903,018 175,344,906 60.401 42.39 42.36 42.39 42.18 42.95 4,136,396 42.391 -1.87%
2018-09-21 0 61.55 61.50 61.55 61.05 62.00 2,075,239 127,541,758 61.459 43.20 43.16 43.20 42.85 43.51 2,956,926 43.133 -0.89%
2018-09-20 0 62.10 62.00 62.10 58.55 62.10 2,249,836 136,900,851 60.849 43.58 43.51 43.58 41.09 43.58 3,205,703 42.705 4.99%
2018-09-19 0 59.15 59.05 59.15 58.50 60.00 965,200 57,323,385 59.390 41.51 41.44 41.51 41.06 42.11 1,375,275 41.681 1.11%
2018-09-18 0 58.50 58.50 58.60 58.20 59.45 1,329,258 77,915,308 58.616 41.06 41.06 41.13 40.85 41.72 1,894,007 41.138 -0.68%
2018-09-17 0 58.90 58.85 58.90 58.30 59.70 1,867,600 110,018,070 58.909 41.34 41.30 41.34 40.92 41.90 2,661,070 41.344 -2.00%
2018-09-14 0 60.10 60.10 60.15 57.35 60.45 2,239,848 133,485,692 59.596 42.18 42.18 42.21 40.25 42.43 3,191,471 41.826 4.43%
2018-09-13 0 57.55 57.40 57.55 56.50 57.80 1,555,715 89,248,178 57.368 40.39 40.28 40.39 39.65 40.57 2,216,677 40.262 1.95%
2018-09-12 0 56.45 56.45 56.75 56.45 57.60 3,994,405 227,739,765 57.015 39.62 39.62 39.83 39.62 40.43 5,691,470 40.014 0.00%
2018-09-11 0 56.45 56.40 56.45 56.05 57.15 717,560 40,555,432 56.519 39.62 39.58 39.62 39.34 40.11 1,022,423 39.666 -0.62%
2018-09-10 0 56.80 56.55 56.80 56.25 57.45 561,219 31,844,154 56.741 39.86 39.69 39.86 39.48 40.32 799,659 39.822 0.00%
2018-09-07 0 56.80 56.75 56.80 55.80 57.10 1,751,043 99,533,717 56.843 39.86 39.83 39.86 39.16 40.07 2,494,992 39.893 -0.18%
2018-09-06 0 56.90 56.85 56.90 56.30 58.25 1,275,561 73,157,082 57.353 39.93 39.90 39.93 39.51 40.88 1,817,497 40.252 -1.22%
2018-09-05 0 57.60 57.55 57.60 57.30 58.40 830,662 48,065,348 57.864 40.43 40.39 40.43 40.21 40.99 1,183,578 40.610 -0.69%
2018-09-04 0 58.00 57.95 58.00 56.90 58.00 1,379,200 79,008,130 57.286 40.71 40.67 40.71 39.93 40.71 1,965,168 40.204 1.75%
2018-09-03 0 57.00 56.95 57.00 57.00 58.65 1,140,864 65,484,573 57.399 40.00 39.97 40.00 40.00 41.16 1,625,572 40.284 -0.87%
2018-08-31 0 57.50 57.40 57.50 57.30 58.20 3,591,003 206,942,772 57.628 40.35 40.28 40.35 40.21 40.85 5,116,679 40.445 -0.95%
2018-08-30 0 58.05 58.00 58.05 57.85 59.80 2,644,328 155,025,606 58.626 40.74 40.71 40.74 40.60 41.97 3,767,799 41.145 -2.68%
2018-08-29 0 59.65 59.40 59.65 58.50 59.65 1,173,456 69,426,059 59.164 41.86 41.69 41.86 41.06 41.86 1,672,011 41.522 0.42%
2018-08-28 0 59.40 59.35 59.40 57.95 59.40 1,656,256 97,126,971 58.643 41.69 41.65 41.69 40.67 41.69 2,359,934 41.157 1.71%
2018-08-27 0 58.40 58.20 58.40 57.80 58.95 1,740,500 101,379,269 58.247 40.99 40.85 40.99 40.57 41.37 2,479,970 40.879 0.86%
2018-08-24 0 57.90 57.80 57.90 55.70 57.90 1,674,000 95,977,997 57.335 40.64 40.57 40.64 39.09 40.64 2,385,217 40.239 2.12%
2018-08-23 0 56.70 56.55 56.70 55.45 56.95 2,213,664 124,664,173 56.316 39.79 39.69 39.79 38.92 39.97 3,154,163 39.524 0.35%
2018-08-22 0 56.50 56.50 56.55 55.80 58.10 2,457,077 140,121,572 57.028 39.65 39.65 39.69 39.16 40.78 3,500,992 40.023 -1.57%
2018-08-21 0 57.40 57.40 57.45 54.50 57.80 5,472,978 306,681,982 56.036 40.28 40.28 40.32 38.25 40.57 7,798,231 39.327 4.94%
2018-08-20 0 54.70 54.60 54.70 52.20 55.50 2,094,424 114,349,850 54.597 38.39 38.32 38.39 36.64 38.95 2,984,262 38.318 3.11%
2018-08-17 0 53.05 52.90 53.05 52.25 53.15 2,890,587 152,674,040 52.818 37.23 37.13 37.23 36.67 37.30 4,118,683 37.069 3.11%
2018-08-16 0 51.45 51.40 51.45 48.90 52.25 4,105,201 210,785,347 51.346 36.11 36.07 36.11 34.32 36.67 5,849,339 36.036 4.47%
2018-08-15 0 49.25 49.25 49.35 49.10 51.65 787,000 39,294,649 49.930 34.56 34.56 34.63 34.46 36.25 1,121,365 35.042 -4.65%
2018-08-14 0 51.65 51.50 51.65 49.35 51.65 810,688 41,167,469 50.781 36.25 36.14 36.25 34.63 36.25 1,155,117 35.639 3.71%
2018-08-13 0 49.80 49.80 49.85 49.45 51.00 350,785 17,495,274 49.875 34.95 34.95 34.99 34.71 35.79 499,820 35.003 -1.58%
2018-08-10 0 50.60 50.55 50.60 50.05 51.45 861,945 43,770,101 50.781 35.51 35.48 35.51 35.13 36.11 1,228,151 35.639 -1.27%
2018-08-09 0 51.25 51.25 51.45 49.30 51.55 1,242,235 63,197,365 50.874 35.97 35.97 36.11 34.60 36.18 1,770,012 35.704 3.12%
2018-08-08 0 49.70 49.55 49.70 49.25 49.90 770,100 38,189,787 49.591 34.88 34.78 34.88 34.56 35.02 1,097,285 34.804 0.61%
2018-08-07 0 49.40 49.40 49.45 48.50 49.60 594,317 29,135,107 49.023 34.67 34.67 34.71 34.04 34.81 846,819 34.405 1.75%
2018-08-06 0 48.55 48.50 48.55 48.15 48.95 358,900 17,426,150 48.554 34.07 34.04 34.07 33.79 34.35 511,382 34.077 -0.10%
2018-08-03 0 48.60 48.60 48.65 48.30 49.10 475,797 23,116,287 48.584 34.11 34.11 34.14 33.90 34.46 677,944 34.098 -0.82%
2018-08-02 0 49.00 49.00 49.05 48.85 50.00 490,362 24,052,349 49.050 34.39 34.39 34.42 34.28 35.09 698,697 34.425 -1.71%
2018-08-01 0 49.85 49.75 49.85 49.20 49.90 853,070 42,378,232 49.677 34.99 34.92 34.99 34.53 35.02 1,215,506 34.865 0.91%
2018-07-31 0 49.40 49.25 49.40 48.65 49.50 665,000 32,683,525 49.148 34.67 34.56 34.67 34.14 34.74 947,532 34.493 0.71%
2018-07-30 0 49.05 49.00 49.05 48.50 49.45 487,600 23,904,574 49.025 34.42 34.39 34.42 34.04 34.71 694,762 34.407 -0.51%
2018-07-27 0 49.30 49.20 49.30 48.55 49.45 474,900 23,368,010 49.206 34.60 34.53 34.60 34.07 34.71 676,666 34.534 0.82%
2018-07-26 0 48.90 48.90 48.95 48.80 49.60 509,347 25,026,635 49.135 34.32 34.32 34.35 34.25 34.81 725,748 34.484 0.31%
2018-07-25 0 48.75 48.60 48.75 47.40 48.95 670,812 32,451,277 48.376 34.21 34.11 34.21 33.27 34.35 955,814 33.951 2.63%
2018-07-24 0 47.50 47.50 47.55 47.25 48.30 611,800 29,210,177 47.745 33.34 33.34 33.37 33.16 33.90 871,730 33.508 0.21%
2018-07-23 0 47.40 47.40 47.45 47.20 48.10 720,823 34,237,390 47.498 33.27 33.27 33.30 33.13 33.76 1,027,072 33.335 -0.21%
2018-07-20 0 47.50 47.45 47.50 46.95 48.20 430,665 20,507,624 47.619 33.34 33.30 33.34 32.95 33.83 613,638 33.420 0.11%
2018-07-19 0 47.45 47.45 47.50 47.30 47.90 575,716 27,409,943 47.610 33.30 33.30 33.34 33.20 33.62 820,315 33.414 -0.52%
2018-07-18 0 47.70 47.70 47.75 47.65 48.35 481,030 23,014,772 47.845 33.48 33.48 33.51 33.44 33.93 685,401 33.579 0.32%
2018-07-17 0 47.55 47.55 47.60 47.35 48.20 546,508 26,005,340 47.585 33.37 33.37 33.41 33.23 33.83 778,698 33.396 -0.94%
2018-07-16 0 48.00 47.95 48.00 47.80 48.75 525,800 25,251,390 48.025 33.69 33.65 33.69 33.55 34.21 749,192 33.705 -1.03%
2018-07-13 0 48.50 48.50 48.55 48.35 49.00 226,621 11,021,680 48.635 34.04 34.04 34.07 33.93 34.39 322,903 34.133 0.31%
2018-07-12 0 48.35 48.35 48.40 48.00 48.70 375,511 18,172,955 48.395 33.93 33.93 33.97 33.69 34.18 535,051 33.965 0.31%
2018-07-11 0 48.20 48.05 48.20 47.40 48.35 702,017 33,688,429 47.988 33.83 33.72 33.83 33.27 33.93 1,000,276 33.679 -0.10%
2018-07-10 0 48.25 48.25 48.30 48.00 48.95 574,626 27,748,534 48.290 33.86 33.86 33.90 33.69 34.35 818,762 33.891 0.00%
2018-07-09 0 48.25 48.25 48.30 47.10 49.40 721,800 34,905,862 48.360 33.86 33.86 33.90 33.06 34.67 1,028,464 33.940 2.33%
2018-07-06 0 47.15 47.10 47.15 46.80 48.15 656,693 31,170,678 47.466 33.09 33.06 33.09 32.85 33.79 935,696 33.313 -0.32%
2018-07-05 0 47.30 47.25 47.30 46.85 47.65 588,700 27,742,345 47.125 33.20 33.16 33.20 32.88 33.44 838,815 33.073 -0.11%
2018-07-04 0 47.35 47.35 47.40 47.20 48.10 577,267 27,470,088 47.587 33.23 33.23 33.27 33.13 33.76 822,525 33.397 -1.97%
2018-07-03 0 48.30 48.30 48.35 46.35 48.55 1,258,801 59,724,448 47.446 33.90 33.90 33.93 32.53 34.07 1,793,616 33.298 -0.92%
2018-06-29 0 48.75 48.70 48.75 47.30 48.80 968,404 46,857,576 48.386 34.21 34.18 34.21 33.20 34.25 1,379,841 33.959 1.25%
2018-06-28 0 48.15 48.15 48.20 47.65 48.90 496,303 23,942,765 48.242 33.79 33.79 33.83 33.44 34.32 707,163 33.858 -1.33%
2018-06-27 0 48.80 48.75 48.80 48.45 49.15 615,708 30,079,095 48.853 34.25 34.21 34.25 34.00 34.49 877,298 34.286 0.51%
2018-06-26 0 48.55 48.55 48.65 48.15 49.60 978,300 47,750,417 48.810 34.07 34.07 34.14 33.79 34.81 1,393,941 34.256 -1.52%
2018-06-25 0 49.30 49.20 49.30 48.60 49.75 688,354 33,853,401 49.180 34.60 34.53 34.60 34.11 34.92 980,808 34.516 -0.30%
2018-06-22 0 49.45 49.40 49.45 48.95 49.70 823,200 40,707,565 49.450 34.71 34.67 34.71 34.35 34.88 1,172,945 34.705 -0.70%
2018-06-21 0 49.80 49.60 49.80 49.50 50.70 796,399 39,820,478 50.001 34.95 34.81 34.95 34.74 35.58 1,134,758 35.092 0.71%
2018-06-20 0 49.45 49.45 49.50 48.85 49.85 680,790 33,638,562 49.411 34.71 34.71 34.74 34.28 34.99 970,031 34.678 -1.30%
2018-06-19 0 50.10 50.00 50.10 49.50 51.80 1,920,800 96,187,899 50.077 35.16 35.09 35.16 34.74 36.35 2,736,872 35.145 1.11%
2018-06-15 0 49.55 49.55 49.65 49.50 50.45 1,048,536 52,214,446 49.798 34.78 34.78 34.85 34.74 35.41 1,494,018 34.949 -1.69%
2018-06-14 0 50.40 50.40 50.45 49.90 51.45 1,305,600 66,149,946 50.666 35.37 35.37 35.41 35.02 36.11 1,860,298 35.559 -0.79%
2018-06-13 0 50.80 50.75 50.80 49.40 50.80 1,833,600 92,601,770 50.503 35.65 35.62 35.65 34.67 35.65 2,612,624 35.444 2.63%
2018-06-12 0 49.50 49.45 49.50 48.30 49.50 859,400 42,312,955 49.236 34.74 34.71 34.74 33.90 34.74 1,224,525 34.555 1.54%
2018-06-11 0 48.75 48.50 48.75 48.20 49.00 484,700 23,583,400 48.656 34.21 34.04 34.21 33.83 34.39 690,630 34.148 -0.41%
2018-06-08 0 48.95 48.90 48.95 48.55 49.50 1,066,303 52,232,342 48.985 34.35 34.32 34.35 34.07 34.74 1,519,333 34.378 -0.41%
2018-06-07 0 49.15 49.10 49.15 48.80 49.20 1,014,100 49,664,961 48.974 34.49 34.46 34.49 34.25 34.53 1,444,951 34.371 0.82%
2018-06-06 0 48.75 48.75 48.80 48.30 48.90 1,379,746 67,161,687 48.677 34.21 34.21 34.25 33.90 34.32 1,965,946 34.163 0.83%
2018-06-05 0 48.35 48.35 48.40 48.15 48.85 1,688,540 81,621,565 48.339 33.93 33.93 33.97 33.79 34.28 2,405,934 33.925 0.42%
2018-06-04 0 48.15 48.05 48.15 47.05 48.20 1,645,187 78,873,604 47.942 33.79 33.72 33.79 33.02 33.83 2,344,162 33.647 2.88%
2018-06-01 0 46.80 46.75 46.80 46.05 47.50 1,630,528 76,174,605 46.718 32.85 32.81 32.85 32.32 33.34 2,323,275 32.788 -0.83%
2018-05-31 0 48.70 48.55 48.70 48.30 49.95 19,248,992 939,021,533 48.783 33.12 33.02 33.12 32.85 33.97 28,302,712 33.178 0.83%
2018-05-30 0 48.30 48.30 48.35 47.70 48.50 2,115,851 101,760,633 48.094 32.85 32.85 32.88 32.44 32.99 3,111,037 32.710 0.00%
2018-05-29 0 48.30 48.20 48.30 47.85 48.95 1,312,031 63,295,592 48.243 32.85 32.78 32.85 32.54 33.29 1,929,142 32.810 -0.82%
2018-05-28 0 48.70 48.50 48.70 48.40 49.00 901,173 43,787,768 48.590 33.12 32.99 33.12 32.92 33.33 1,325,038 33.046 0.00%
2018-05-25 0 48.70 48.70 48.75 48.30 49.45 1,669,172 81,565,530 48.866 33.12 33.12 33.16 32.85 33.63 2,454,263 33.234 -0.10%
2018-05-24 0 48.75 48.70 48.75 48.25 49.20 20,026,000 950,363,391 47.457 33.16 33.12 33.16 32.82 33.46 29,445,184 32.276 -0.91%
2018-05-23 0 49.20 49.15 49.20 49.05 49.85 3,093,760 153,076,858 49.479 33.46 33.43 33.46 33.36 33.90 4,548,903 33.651 0.10%
2018-05-21 0 49.15 49.10 49.15 48.80 49.40 789,100 38,733,693 49.086 33.43 33.39 33.43 33.19 33.60 1,160,251 33.384 0.10%
2018-05-18 0 49.10 49.10 49.20 48.40 49.45 1,100,600 54,029,453 49.091 33.39 33.39 33.46 32.92 33.63 1,618,265 33.387 0.72%
2018-05-17 0 48.75 48.75 48.80 48.40 49.20 959,900 46,871,965 48.830 33.16 33.16 33.19 32.92 33.46 1,411,387 33.210 -0.61%
2018-05-16 0 49.05 49.00 49.05 48.35 49.85 1,367,919 67,125,826 49.072 33.36 33.33 33.36 32.88 33.90 2,011,317 33.374 0.41%
2018-05-15 0 48.85 48.75 48.85 48.45 49.40 1,940,815 94,575,191 48.730 33.22 33.16 33.22 32.95 33.60 2,853,673 33.142 0.31%
2018-05-14 0 48.70 48.70 48.75 48.70 49.75 2,031,536 100,106,180 49.276 33.12 33.12 33.16 33.12 33.84 2,987,064 33.513 0.00%
2018-05-11 0 48.70 48.55 48.70 47.80 49.05 1,152,100 55,909,158 48.528 33.12 33.02 33.12 32.51 33.36 1,693,988 33.004 1.46%
2018-05-10 0 48.00 47.95 48.00 47.00 48.30 2,160,263 103,399,918 47.865 32.65 32.61 32.65 31.97 32.85 3,176,338 32.553 2.45%
2018-05-09 0 46.85 46.85 46.90 46.60 47.50 2,204,400 103,708,113 47.046 31.86 31.86 31.90 31.69 32.31 3,241,235 31.996 0.32%
2018-05-08 0 46.70 46.70 46.80 46.45 47.40 1,179,314 55,170,590 46.782 31.76 31.76 31.83 31.59 32.24 1,734,002 31.817 -0.21%
2018-05-07 0 46.80 46.80 46.85 46.15 46.85 2,866,812 133,899,879 46.707 31.83 31.83 31.86 31.39 31.86 4,215,211 31.766 1.08%
2018-05-04 0 46.30 46.25 46.30 46.05 46.70 1,268,704 58,842,769 46.380 31.49 31.46 31.49 31.32 31.76 1,865,436 31.544 0.33%
2018-05-03 0 46.15 46.15 46.30 45.85 46.40 854,569 39,418,518 46.127 31.39 31.39 31.49 31.18 31.56 1,256,514 31.371 0.54%
2018-05-02 0 45.90 45.90 46.00 45.60 46.15 366,300 16,822,660 45.926 31.22 31.22 31.29 31.01 31.39 538,588 31.235 -0.22%
2018-04-30 0 46.00 45.95 46.00 45.45 46.30 556,903 25,593,225 45.956 31.29 31.25 31.29 30.91 31.49 818,841 31.255 0.11%
2018-04-27 0 45.95 45.85 45.95 45.30 45.95 444,950 20,320,277 45.669 31.25 31.18 31.25 30.81 31.25 654,231 31.060 1.10%
2018-04-26 0 45.45 45.40 45.45 45.10 46.50 1,071,856 48,991,888 45.708 30.91 30.88 30.91 30.67 31.63 1,576,001 31.086 -1.30%
2018-04-25 0 46.05 46.00 46.05 45.80 46.50 586,600 27,035,290 46.088 31.32 31.29 31.32 31.15 31.63 862,506 31.345 -1.50%
2018-04-24 0 46.75 46.70 46.75 45.80 46.75 1,490,500 69,062,710 46.335 31.80 31.76 31.80 31.15 31.80 2,191,553 31.513 1.63%
2018-04-23 0 46.00 45.95 46.00 45.80 46.40 560,967 25,820,055 46.028 31.29 31.25 31.29 31.15 31.56 824,817 31.304 -0.22%
2018-04-20 0 46.10 46.10 46.20 45.90 46.55 558,184 25,817,360 46.252 31.35 31.35 31.42 31.22 31.66 820,725 31.457 0.00%
2018-04-19 0 46.10 46.05 46.10 45.90 46.80 675,345 31,175,495 46.162 31.35 31.32 31.35 31.22 31.83 992,992 31.396 -0.54%
2018-04-18 0 46.35 46.30 46.35 46.00 46.75 770,200 35,746,250 46.412 31.52 31.49 31.52 31.29 31.80 1,132,462 31.565 1.42%
2018-04-17 0 45.70 45.70 45.75 45.70 47.20 1,215,900 56,654,451 46.595 31.08 31.08 31.12 31.08 32.10 1,787,796 31.690 -1.72%
2018-04-16 0 46.50 46.50 46.55 46.20 47.25 512,200 23,800,027 46.466 31.63 31.63 31.66 31.42 32.14 753,112 31.602 -0.53%
2018-04-13 0 46.75 46.75 46.80 45.90 47.10 2,105,760 98,596,386 46.822 31.80 31.80 31.83 31.22 32.03 3,096,199 31.844 1.41%
2018-04-12 0 46.10 46.10 46.15 45.70 46.45 1,297,800 59,770,845 46.056 31.35 31.35 31.39 31.08 31.59 1,908,217 31.323 -0.54%
2018-04-11 0 46.35 46.30 46.35 46.25 47.05 1,473,635 68,445,955 46.447 31.52 31.49 31.52 31.46 32.00 2,166,756 31.589 -0.75%
2018-04-10 0 46.70 46.65 46.70 46.65 48.15 1,497,086 70,746,090 47.256 31.76 31.73 31.76 31.73 32.75 2,201,237 32.139 -1.37%
2018-04-09 0 47.35 47.30 47.35 47.20 48.80 1,182,689 56,552,976 47.817 32.20 32.17 32.20 32.10 33.19 1,738,964 32.521 -0.94%
2018-04-06 0 47.80 47.70 47.80 46.50 48.10 1,087,000 51,478,715 47.359 32.51 32.44 32.51 31.63 32.71 1,598,268 32.209 1.81%
2018-04-04 0 46.95 46.90 46.95 46.30 47.50 711,757 33,502,871 47.071 31.93 31.90 31.93 31.49 32.31 1,046,530 32.013 0.75%
2018-04-03 0 46.60 46.55 46.60 45.60 46.80 820,722 38,169,028 46.507 31.69 31.66 31.69 31.01 31.83 1,206,747 31.630 -0.11%
2018-03-29 0 46.65 46.60 46.65 44.35 46.70 905,623 41,520,972 45.848 31.73 31.69 31.73 30.16 31.76 1,331,581 31.182 2.08%
2018-03-28 0 45.70 45.65 45.70 45.35 46.45 680,500 31,238,065 45.905 31.08 31.05 31.08 30.84 31.59 1,000,572 31.220 -1.30%
2018-03-27 0 46.30 46.25 46.30 45.85 46.85 1,304,650 60,539,070 46.403 31.49 31.46 31.49 31.18 31.86 1,918,289 31.559 0.98%
2018-03-26 0 45.85 45.75 45.85 45.15 45.85 453,189 20,593,825 45.442 31.18 31.12 31.18 30.71 31.18 666,345 30.906 0.33%
2018-03-23 0 45.70 45.65 45.70 44.30 45.70 905,328 40,715,948 44.974 31.08 31.05 31.08 30.13 31.08 1,331,147 30.587 -1.61%
2018-03-22 0 46.45 46.35 46.45 45.50 46.85 552,800 25,664,426 46.426 31.59 31.52 31.59 30.95 31.86 812,808 31.575 -0.43%
2018-03-21 0 46.65 46.55 46.65 46.15 46.85 732,368 34,111,387 46.577 31.73 31.66 31.73 31.39 31.86 1,076,836 31.677 -0.43%
2018-03-20 0 46.85 46.80 46.85 45.55 47.00 765,004 35,678,452 46.638 31.86 31.83 31.86 30.98 31.97 1,124,822 31.719 -0.43%
2018-03-19 0 47.05 47.00 47.05 45.20 47.15 1,137,780 52,631,395 46.258 32.00 31.97 32.00 30.74 32.07 1,672,932 31.461 3.63%
2018-03-16 0 45.40 45.35 45.40 45.05 46.20 1,417,117 64,492,840 45.510 30.88 30.84 30.88 30.64 31.42 2,083,655 30.952 -1.41%
2018-03-15 0 46.05 46.00 46.05 44.70 46.40 2,247,554 102,762,964 45.722 31.32 31.29 31.32 30.40 31.56 3,304,686 31.096 5.74%
2018-03-14 0 43.55 43.50 43.55 43.10 43.80 222,404 9,672,163 43.489 29.62 29.58 29.62 29.31 29.79 327,011 29.577 -0.23%
2018-03-13 0 43.65 43.55 43.65 43.50 43.75 511,485 22,312,673 43.623 29.69 29.62 29.69 29.58 29.75 752,061 29.669 0.00%
2018-03-12 0 43.65 43.65 43.70 43.15 43.80 401,345 17,527,884 43.673 29.69 29.69 29.72 29.35 29.79 590,117 29.702 0.34%
2018-03-09 0 43.50 43.40 43.50 43.05 43.65 241,300 10,482,155 43.440 29.58 29.52 29.58 29.28 29.69 354,795 29.544 1.16%
2018-03-08 0 43.00 43.00 43.05 42.75 43.20 626,210 26,909,395 42.972 29.24 29.24 29.28 29.07 29.38 920,746 29.226 0.12%
2018-03-07 0 42.95 42.90 42.95 41.85 43.25 944,247 40,431,960 42.819 29.21 29.18 29.21 28.46 29.41 1,388,371 29.122 1.06%
2018-03-06 0 42.50 42.45 42.50 41.80 42.65 757,438 32,022,030 42.277 28.90 28.87 28.90 28.43 29.01 1,113,697 28.753 0.12%
2018-03-05 0 42.45 42.40 42.45 42.20 43.10 756,830 32,189,510 42.532 28.87 28.84 28.87 28.70 29.31 1,112,803 28.927 -0.70%
2018-03-02 0 42.75 42.75 42.85 42.60 43.45 354,300 15,181,940 42.851 29.07 29.07 29.14 28.97 29.55 520,944 29.143 -2.62%
2018-03-01 0 43.90 43.80 43.90 43.00 44.00 362,700 15,844,751 43.686 29.86 29.79 29.86 29.24 29.92 533,295 29.711 0.23%
2018-02-28 0 43.80 43.80 43.85 42.95 43.90 728,078 31,695,300 43.533 29.79 29.79 29.82 29.21 29.86 1,070,528 29.607 -0.11%
2018-02-27 0 43.85 43.85 43.90 43.30 44.05 554,900 24,264,155 43.727 29.82 29.82 29.86 29.45 29.96 815,896 29.739 0.46%
2018-02-26 0 43.65 43.60 43.65 43.05 43.65 550,100 23,902,580 43.451 29.69 29.65 29.69 29.28 29.69 808,838 29.552 0.11%
2018-02-23 0 43.60 43.55 43.60 42.95 43.85 483,650 21,031,335 43.485 29.65 29.62 29.65 29.21 29.82 711,134 29.574 -0.68%
2018-02-22 0 43.90 43.85 43.90 43.00 43.95 707,154 30,923,268 43.729 29.86 29.82 29.86 29.24 29.89 1,039,762 29.741 0.46%
2018-02-21 0 43.70 43.55 43.70 43.00 43.85 713,137 30,855,671 43.268 29.72 29.62 29.72 29.24 29.82 1,048,559 29.427 1.63%
2018-02-20 0 43.00 43.00 43.15 42.60 43.35 549,500 23,669,488 43.075 29.24 29.24 29.35 28.97 29.48 807,956 29.296 0.00%
2018-02-15 0 43.00 43.00 43.15 42.95 43.50 334,900 14,490,407 43.268 29.24 29.24 29.35 29.21 29.58 492,419 29.427 -0.69%
2018-02-14 0 43.30 43.25 43.30 42.80 43.50 495,600 21,385,322 43.150 29.45 29.41 29.45 29.11 29.58 728,704 29.347 1.05%
2018-02-13 0 42.85 42.70 42.85 42.65 43.00 446,013 19,098,155 42.820 29.14 29.04 29.14 29.01 29.24 655,794 29.122 0.35%
2018-02-12 0 42.70 42.65 42.70 42.30 42.80 355,988 15,164,449 42.598 29.04 29.01 29.04 28.77 29.11 523,426 28.972 1.91%
2018-02-09 0 41.90 41.75 41.90 41.40 42.90 1,517,591 63,529,715 41.862 28.50 28.39 28.50 28.16 29.18 2,231,387 28.471 -3.57%
2018-02-08 0 43.45 43.40 43.45 42.80 43.75 881,063 38,175,161 43.329 29.55 29.52 29.55 29.11 29.75 1,295,469 29.468 1.88%
2018-02-07 0 42.65 42.65 42.70 42.10 44.40 3,116,410 133,840,033 42.947 29.01 29.01 29.04 28.63 30.20 4,582,206 29.209 -0.81%
2018-02-06 0 43.00 43.00 43.05 42.65 45.10 3,341,560 144,844,725 43.346 29.24 29.24 29.28 29.01 30.67 4,913,255 29.480 -5.18%
2018-02-05 0 45.35 45.30 45.35 45.00 45.65 1,077,363 48,823,811 45.318 30.84 30.81 30.84 30.61 31.05 1,584,098 30.821 -0.87%
2018-02-02 0 45.75 45.70 45.75 45.50 46.20 784,822 35,876,999 45.714 31.12 31.08 31.12 30.95 31.42 1,153,961 31.090 -1.19%
2018-02-01 0 46.30 46.20 46.30 45.90 46.75 1,041,500 48,099,902 46.183 31.49 31.42 31.49 31.22 31.80 1,531,367 31.410 0.65%
2018-01-31 0 46.00 45.90 46.00 45.15 46.05 1,248,400 56,998,050 45.657 31.29 31.22 31.29 30.71 31.32 1,835,582 31.052 -0.11%
2018-01-30 0 46.05 46.05 46.10 46.05 46.80 1,041,670 48,268,775 46.338 31.32 31.32 31.35 31.32 31.83 1,531,617 31.515 -1.92%
2018-01-29 0 46.95 46.90 46.95 46.15 47.15 727,148 34,017,021 46.781 31.93 31.90 31.93 31.39 32.07 1,069,160 31.817 0.97%
2018-01-26 0 46.50 46.50 46.55 46.50 47.50 627,265 29,394,118 46.861 31.63 31.63 31.66 31.63 32.31 922,298 31.871 -0.75%
2018-01-25 0 46.85 46.85 46.95 45.45 47.50 1,111,890 52,081,481 46.841 31.86 31.86 31.93 30.91 32.31 1,634,865 31.857 2.18%
2018-01-24 0 45.85 45.85 45.90 45.40 45.95 621,338 28,391,236 45.694 31.18 31.18 31.22 30.88 31.25 913,583 31.077 0.33%
2018-01-23 0 45.70 45.60 45.70 45.05 45.70 511,177 23,201,830 45.389 31.08 31.01 31.08 30.64 31.08 751,608 30.870 0.00%
2018-01-22 0 45.70 45.70 45.75 44.75 45.90 655,000 29,912,230 45.668 31.08 31.08 31.12 30.43 31.22 963,078 31.059 1.11%
2018-01-19 0 45.20 45.05 45.20 43.95 45.20 600,714 26,798,581 44.611 30.74 30.64 30.74 29.89 30.74 883,258 30.341 1.57%
2018-01-18 0 44.50 44.45 44.50 44.25 45.90 928,915 41,658,916 44.847 30.26 30.23 30.26 30.09 31.22 1,365,828 30.501 -1.11%
2018-01-17 0 45.00 44.95 45.00 44.60 45.70 651,100 29,348,935 45.076 30.61 30.57 30.61 30.33 31.08 957,343 30.657 -1.64%
2018-01-16 0 45.75 45.70 45.75 44.80 46.55 1,244,265 56,593,736 45.484 31.12 31.08 31.12 30.47 31.66 1,829,502 30.934 -1.19%
2018-01-15 0 46.30 46.25 46.30 45.85 47.85 1,181,655 55,100,624 46.630 31.49 31.46 31.49 31.18 32.54 1,737,444 31.714 -0.64%
2018-01-12 0 46.60 46.50 46.60 45.80 47.00 1,241,752 57,781,549 46.532 31.69 31.63 31.69 31.15 31.97 1,825,807 31.647 0.32%
2018-01-11 0 46.45 46.45 46.50 45.25 47.15 1,639,234 76,053,984 46.396 31.59 31.59 31.63 30.78 32.07 2,410,244 31.554 0.98%
2018-01-10 0 46.00 46.00 46.05 42.30 46.15 3,042,652 135,466,301 44.522 31.29 31.29 31.32 28.77 31.39 4,473,757 30.280 8.24%
2018-01-09 0 42.50 42.45 42.50 42.40 42.55 560,309 23,809,180 42.493 28.90 28.87 28.90 28.84 28.94 823,849 28.900 0.24%
2018-01-08 0 42.40 42.40 42.50 42.00 42.65 477,800 20,246,890 42.375 28.84 28.84 28.90 28.56 29.01 702,532 28.820 0.47%
2018-01-05 0 42.20 42.20 42.25 41.95 42.65 1,760,705 74,554,200 42.343 28.70 28.70 28.73 28.53 29.01 2,588,849 28.798 1.93%
2018-01-04 0 41.40 41.40 41.50 41.15 41.65 252,150 10,425,137 41.345 28.16 28.16 28.22 27.99 28.33 370,748 28.119 0.49%
2018-01-03 0 41.20 41.20 41.25 41.15 41.75 444,885 18,404,910 41.370 28.02 28.02 28.05 27.99 28.39 654,136 28.136 -0.72%
2018-01-02 0 41.50 41.45 41.50 41.20 41.85 463,500 19,269,450 41.574 28.22 28.19 28.22 28.02 28.46 681,506 28.275 -0.36%
2017-12-29 0 41.65 41.60 41.65 41.10 41.70 406,900 16,872,125 41.465 28.33 28.29 28.33 27.95 28.36 598,285 28.201 0.85%
2017-12-28 0 41.30 41.30 41.40 41.05 41.45 280,219 11,560,274 41.254 28.09 28.09 28.16 27.92 28.19 412,019 28.058 0.36%
2017-12-27 0 41.15 41.10 41.15 40.85 41.50 344,200 14,155,250 41.125 27.99 27.95 27.99 27.78 28.22 506,094 27.970 0.61%
2017-12-22 0 40.90 40.85 40.90 40.70 41.05 167,400 6,841,620 40.870 27.82 27.78 27.82 27.68 27.92 246,136 27.796 0.12%
2017-12-21 0 40.85 40.85 40.90 40.50 41.10 116,469 4,766,517 40.925 27.78 27.78 27.82 27.54 27.95 171,250 27.834 0.37%
2017-12-20 0 40.70 40.65 40.70 39.90 40.95 399,869 16,193,508 40.497 27.68 27.65 27.68 27.14 27.85 587,946 27.542 1.62%
2017-12-19 0 40.05 40.00 40.05 39.90 40.35 296,591 11,868,738 40.017 27.24 27.20 27.24 27.14 27.44 436,092 27.216 -0.12%
2017-12-18 0 40.10 40.10 40.15 39.90 40.40 408,755 16,385,688 40.087 27.27 27.27 27.31 27.14 27.48 601,012 27.263 0.75%
2017-12-15 0 39.80 39.80 39.95 39.80 40.40 789,510 31,543,347 39.953 27.07 27.07 27.17 27.07 27.48 1,160,854 27.173 -1.24%
2017-12-14 0 40.30 40.25 40.35 40.10 40.80 638,100 25,707,749 40.288 27.41 27.37 27.44 27.27 27.75 938,229 27.400 -1.35%
2017-12-13 0 40.85 40.80 40.85 40.40 40.95 202,600 8,246,695 40.704 27.78 27.75 27.78 27.48 27.85 297,892 27.683 0.12%
2017-12-12 0 40.80 40.75 40.80 40.40 41.15 207,800 8,465,433 40.738 27.75 27.71 27.75 27.48 27.99 305,538 27.707 -0.61%
2017-12-11 0 41.05 41.00 41.05 40.35 41.05 265,600 10,837,890 40.805 27.92 27.88 27.92 27.44 27.92 390,524 27.752 0.49%
2017-12-08 0 40.85 40.85 40.90 40.25 41.15 395,903 16,160,592 40.820 27.78 27.78 27.82 27.37 27.99 582,115 27.762 1.87%
2017-12-07 0 40.10 40.10 40.20 40.10 41.00 337,281 13,623,810 40.393 27.27 27.27 27.34 27.27 27.88 495,920 27.472 -0.99%
2017-12-06 0 40.50 40.45 40.50 40.20 41.45 417,000 16,982,336 40.725 27.54 27.51 27.54 27.34 28.19 613,135 27.698 -2.29%
2017-12-05 0 41.45 41.40 41.45 41.35 41.95 386,600 16,117,640 41.691 28.19 28.16 28.19 28.12 28.53 568,436 28.354 -0.84%
2017-12-04 0 41.80 41.75 41.80 41.35 42.00 573,572 23,895,937 41.662 28.43 28.39 28.43 28.12 28.56 843,350 28.335 0.72%
2017-12-01 0 41.50 41.40 41.50 41.25 41.50 303,778 12,566,172 41.366 28.22 28.16 28.22 28.05 28.22 446,659 28.134 0.48%
2017-11-30 0 41.30 41.25 41.30 41.00 41.50 537,573 22,131,340 41.169 28.09 28.05 28.09 27.88 28.22 790,419 27.999 -0.24%
2017-11-29 0 41.40 41.20 41.40 40.75 41.40 813,300 33,402,216 41.070 28.16 28.02 28.16 27.71 28.16 1,195,834 27.932 0.85%
2017-11-28 0 41.05 41.00 41.05 40.75 41.10 499,152 20,446,831 40.963 27.92 27.88 27.92 27.71 27.95 733,927 27.859 0.12%
2017-11-27 0 41.00 40.95 41.00 40.80 41.15 264,689 10,853,952 41.006 27.88 27.85 27.88 27.75 27.99 389,185 27.889 -0.24%
2017-11-24 0 41.10 41.10 41.20 40.60 41.20 489,851 20,071,328 40.974 27.95 27.95 28.02 27.61 28.02 720,251 27.867 0.49%
2017-11-23 0 40.90 40.85 40.90 40.70 41.15 166,241 6,805,171 40.936 27.82 27.78 27.82 27.68 27.99 244,432 27.841 0.12%
2017-11-22 0 40.85 40.85 40.90 40.65 41.45 880,797 36,195,980 41.095 27.78 27.78 27.82 27.65 28.19 1,295,078 27.949 -1.09%
2017-11-21 0 41.30 41.30 41.35 41.25 41.75 526,800 21,863,045 41.502 28.09 28.09 28.12 28.05 28.39 774,579 28.226 -0.60%
2017-11-20 0 41.55 41.50 41.55 41.45 41.90 592,309 24,599,403 41.531 28.26 28.22 28.26 28.19 28.50 870,900 28.246 -0.24%
2017-11-17 0 41.65 41.60 41.65 41.35 41.90 1,354,060 56,357,584 41.621 28.33 28.29 28.33 28.12 28.50 1,990,939 28.307 0.73%
2017-11-16 0 41.35 41.25 41.35 41.10 41.80 596,298 24,641,376 41.324 28.12 28.05 28.12 27.95 28.43 876,765 28.105 0.24%
2017-11-15 0 41.25 41.25 41.30 41.15 41.55 428,860 17,756,497 41.404 28.05 28.05 28.09 27.99 28.26 630,573 28.159 -0.48%
2017-11-14 0 41.45 41.45 41.50 41.35 41.85 621,578 25,806,787 41.518 28.19 28.19 28.22 28.12 28.46 913,936 28.237 -0.72%
2017-11-13 0 41.75 41.70 41.75 41.00 41.90 592,453 24,681,721 41.660 28.39 28.36 28.39 27.88 28.50 871,112 28.334 1.58%
2017-11-10 0 41.10 41.00 41.10 41.00 41.50 687,800 28,390,922 41.278 27.95 27.88 27.95 27.88 28.22 1,011,305 28.074 -0.48%
2017-11-09 0 41.30 41.30 41.35 41.25 41.70 533,160 22,086,822 41.426 28.09 28.09 28.12 28.05 28.36 783,931 28.174 -0.48%
2017-11-08 0 41.50 41.45 41.50 41.15 41.95 427,415 17,750,544 41.530 28.22 28.19 28.22 27.99 28.53 628,449 28.245 -0.84%
2017-11-07 0 41.85 41.80 41.85 41.80 42.05 318,366 13,348,960 41.930 28.46 28.43 28.46 28.43 28.60 468,109 28.517 -0.24%
2017-11-06 0 41.95 41.95 42.00 41.55 42.05 941,317 39,452,627 41.912 28.53 28.53 28.56 28.26 28.60 1,384,063 28.505 0.00%
2017-11-03 0 41.95 41.85 41.95 41.80 42.00 222,210 9,315,240 41.921 28.53 28.46 28.53 28.43 28.56 326,726 28.511 -0.12%
2017-11-02 0 42.00 41.95 42.00 41.80 42.20 291,828 12,252,720 41.986 28.56 28.53 28.56 28.43 28.70 429,089 28.555 0.00%
2017-11-01 0 42.00 41.95 42.00 41.90 42.30 920,744 38,682,995 42.013 28.56 28.53 28.56 28.50 28.77 1,353,814 28.573 0.12%
2017-10-31 0 41.95 41.80 41.95 41.70 42.00 440,661 18,469,612 41.913 28.53 28.43 28.53 28.36 28.56 647,925 28.506 0.00%
2017-10-30 0 41.95 41.90 41.95 41.75 42.00 302,424 12,675,280 41.912 28.53 28.50 28.53 28.39 28.56 444,668 28.505 -0.12%
2017-10-27 0 42.00 41.90 42.00 41.85 42.00 396,296 16,628,968 41.961 28.56 28.50 28.56 28.46 28.56 582,693 28.538 0.24%
2017-10-26 0 41.90 41.90 42.00 41.85 42.20 729,318 30,605,115 41.964 28.50 28.50 28.56 28.46 28.70 1,072,351 28.540 -0.95%
2017-10-25 0 42.30 42.15 42.30 41.85 42.30 453,196 19,045,687 42.025 28.77 28.67 28.77 28.46 28.77 666,356 28.582 0.48%
2017-10-24 0 42.10 42.00 42.10 41.90 42.25 375,366 15,769,422 42.011 28.63 28.56 28.63 28.50 28.73 551,919 28.572 0.24%
2017-10-23 0 42.00 41.95 42.00 41.60 42.50 1,034,487 43,542,454 42.091 28.56 28.53 28.56 28.29 28.90 1,521,056 28.626 0.00%
2017-10-20 0 42.00 42.00 42.05 41.85 42.20 287,332 12,064,799 41.989 28.56 28.56 28.60 28.46 28.70 422,478 28.557 0.84%
2017-10-19 0 41.65 41.65 41.70 41.60 42.20 265,396 11,117,394 41.890 28.33 28.33 28.36 28.29 28.70 390,224 28.490 -0.83%
2017-10-18 0 42.00 41.95 42.00 41.80 42.00 159,466 6,680,855 41.895 28.56 28.53 28.56 28.43 28.56 234,470 28.493 0.00%
2017-10-17 0 42.00 41.95 42.00 41.80 42.05 325,100 13,648,023 41.981 28.56 28.53 28.56 28.43 28.60 478,010 28.552 0.24%
2017-10-16 0 41.90 41.90 42.00 41.90 42.30 593,130 24,916,531 42.009 28.50 28.50 28.56 28.50 28.77 872,107 28.570 -0.95%
2017-10-13 0 42.30 42.25 42.30 42.00 42.55 785,325 33,205,182 42.282 28.77 28.73 28.77 28.56 28.94 1,154,701 28.757 0.48%
2017-10-12 0 42.10 42.10 42.15 41.95 42.30 319,909 13,460,601 42.076 28.63 28.63 28.67 28.53 28.77 470,377 28.617 -0.47%
2017-10-11 0 42.30 42.20 42.30 42.00 42.35 300,869 12,662,674 42.087 28.77 28.70 28.77 28.56 28.80 442,382 28.624 0.48%
2017-10-10 0 42.10 42.00 42.10 41.80 42.40 430,088 18,057,362 41.985 28.63 28.56 28.63 28.43 28.84 632,379 28.555 -0.36%
2017-10-09 0 42.25 42.10 42.25 42.00 42.50 426,100 17,961,490 42.153 28.73 28.63 28.73 28.56 28.90 626,515 28.669 -0.59%
2017-10-06 0 42.50 42.45 42.50 42.20 42.50 1,399,300 59,412,930 42.459 28.90 28.87 28.90 28.70 28.90 2,057,458 28.877 0.24%
2017-10-04 0 42.40 42.40 42.50 42.15 42.80 3,205,050 136,122,306 42.471 28.84 28.84 28.90 28.67 29.11 4,712,538 28.885 -0.24%
2017-10-03 0 42.50 42.40 42.50 42.10 42.50 1,129,086 47,814,651 42.348 28.90 28.84 28.90 28.63 28.90 1,660,149 28.801 0.24%
2017-09-29 0 42.40 42.20 42.40 41.00 42.50 1,077,800 44,728,122 41.500 28.84 28.70 28.84 27.88 28.90 1,584,741 28.224 4.18%
2017-09-28 0 40.70 40.70 40.75 40.25 41.20 769,667 31,270,413 40.629 27.68 27.68 27.71 27.37 28.02 1,131,678 27.632 0.25%
2017-09-27 0 40.60 40.60 40.65 40.50 40.90 629,042 25,599,632 40.696 27.61 27.61 27.65 27.54 27.82 924,910 27.678 0.00%
2017-09-26 0 40.60 40.55 40.60 40.30 41.35 733,966 29,797,379 40.598 27.61 27.58 27.61 27.41 28.12 1,079,185 27.611 -1.46%
2017-09-25 0 41.20 41.15 41.20 41.20 42.15 909,468 37,645,682 41.393 28.02 27.99 28.02 28.02 28.67 1,337,234 28.152 -1.79%
2017-09-22 0 41.95 41.95 42.00 41.80 42.15 607,674 25,544,221 42.036 28.53 28.53 28.56 28.43 28.67 893,492 28.589 -0.24%
2017-09-21 0 42.05 42.05 42.10 41.75 42.35 564,686 23,769,903 42.094 28.60 28.60 28.63 28.39 28.80 830,285 28.629 -0.83%
2017-09-20 0 42.40 42.25 42.40 42.10 42.50 673,925 28,487,770 42.271 28.84 28.73 28.84 28.63 28.90 990,904 28.749 -0.24%
2017-09-19 0 42.50 42.45 42.50 41.75 42.50 2,722,623 115,019,846 42.246 28.90 28.87 28.90 28.39 28.90 4,003,203 28.732 2.31%
2017-09-18 0 42.35 42.30 42.35 42.00 42.40 953,350 40,258,665 42.229 28.25 28.22 28.25 28.02 28.28 1,429,120 28.170 0.83%
2017-09-15 0 42.00 41.75 42.00 41.45 42.00 1,427,648 59,730,830 41.839 28.02 27.85 28.02 27.65 28.02 2,140,117 27.910 1.20%
2017-09-14 0 41.50 41.50 41.55 41.30 41.65 1,245,000 51,682,107 41.512 27.68 27.68 27.72 27.55 27.78 1,866,318 27.692 0.36%
2017-09-13 0 41.35 41.35 41.40 41.10 41.75 715,360 29,624,112 41.412 27.58 27.58 27.62 27.42 27.85 1,072,361 27.625 -0.72%
2017-09-12 0 41.65 41.60 41.65 41.35 42.00 1,216,540 50,656,549 41.640 27.78 27.75 27.78 27.58 28.02 1,823,655 27.777 -0.24%
2017-09-11 0 41.75 41.75 41.85 41.50 42.00 501,838 21,004,673 41.856 27.85 27.85 27.92 27.68 28.02 752,281 27.921 0.36%
2017-09-08 0 41.60 41.60 41.70 41.60 41.80 323,500 13,477,997 41.663 27.75 27.75 27.82 27.75 27.88 484,943 27.793 -0.12%
2017-09-07 0 41.65 41.60 41.65 41.50 41.75 201,100 8,366,301 41.603 27.78 27.75 27.78 27.68 27.85 301,459 27.753 0.12%
2017-09-06 0 41.60 41.50 41.60 41.45 41.75 376,424 15,642,465 41.555 27.75 27.68 27.75 27.65 27.85 564,279 27.721 0.00%
2017-09-05 0 41.60 41.55 41.60 41.50 41.75 355,100 14,755,300 41.553 27.75 27.72 27.75 27.68 27.85 532,313 27.719 0.24%
2017-09-04 0 41.50 41.50 41.55 41.40 41.65 1,176,900 48,845,315 41.503 27.68 27.68 27.72 27.62 27.78 1,764,233 27.686 0.00%
2017-09-01 0 41.50 41.45 41.50 41.45 41.80 483,500 20,115,765 41.605 27.68 27.65 27.68 27.65 27.88 724,791 27.754 0.00%
2017-08-31 0 41.50 41.45 41.50 41.50 42.25 1,142,796 47,683,933 41.726 27.68 27.65 27.68 27.68 28.18 1,713,109 27.835 -0.60%
2017-08-30 0 41.75 41.75 41.80 41.35 41.95 2,049,300 85,321,510 41.635 27.85 27.85 27.88 27.58 27.98 3,072,005 27.774 1.83%
2017-08-29 0 41.00 41.00 41.05 40.50 41.45 266,674 10,943,752 41.038 27.35 27.35 27.38 27.02 27.65 399,758 27.376 0.49%
2017-08-28 0 40.80 40.80 40.85 40.15 40.95 981,742 39,680,602 40.419 27.22 27.22 27.25 26.78 27.32 1,471,681 26.963 1.75%
2017-08-25 0 40.10 40.10 40.20 40.00 40.50 920,272 36,958,956 40.161 26.75 26.75 26.82 26.68 27.02 1,379,535 26.791 -0.25%
2017-08-24 0 40.20 40.20 40.25 40.10 40.75 928,814 37,473,545 40.346 26.82 26.82 26.85 26.75 27.18 1,392,340 26.914 -0.86%
2017-08-22 0 40.55 40.50 40.55 40.40 40.80 427,600 17,352,205 40.581 27.05 27.02 27.05 26.95 27.22 640,994 27.071 -0.25%
2017-08-21 0 40.65 40.65 40.70 40.40 40.85 666,600 27,138,320 40.712 27.12 27.12 27.15 26.95 27.25 999,267 27.158 0.62%
2017-08-18 0 40.40 40.35 40.40 39.95 40.85 770,207 30,962,872 40.201 26.95 26.92 26.95 26.65 27.25 1,154,580 26.817 0.37%
2017-08-17 0 40.25 40.25 40.30 40.05 40.55 505,600 20,368,552 40.286 26.85 26.85 26.88 26.72 27.05 757,920 26.874 -0.62%
2017-08-16 0 40.50 40.45 40.50 40.20 40.60 1,123,100 45,428,780 40.450 27.02 26.98 27.02 26.82 27.08 1,683,584 26.983 0.87%
2017-08-15 0 40.15 40.10 40.15 40.00 40.50 331,700 13,329,100 40.184 26.78 26.75 26.78 26.68 27.02 497,235 26.806 0.25%
2017-08-14 0 40.05 40.05 40.10 39.95 40.70 995,100 39,976,545 40.173 26.72 26.72 26.75 26.65 27.15 1,491,706 26.799 -1.11%
2017-08-11 0 40.50 40.45 40.50 40.25 41.05 698,241 28,264,987 40.480 27.02 26.98 27.02 26.85 27.38 1,046,699 27.004 -2.06%
2017-08-10 0 41.35 41.35 41.40 41.00 41.75 817,800 33,894,615 41.446 27.58 27.58 27.62 27.35 27.85 1,225,924 27.648 -0.60%
2017-08-09 0 41.60 41.60 41.65 41.45 41.70 552,645 22,972,709 41.569 27.75 27.75 27.78 27.65 27.82 828,443 27.730 -0.24%
2017-08-08 0 41.70 41.65 41.70 41.40 41.75 352,016 14,640,476 41.590 27.82 27.78 27.82 27.62 27.85 527,690 27.744 0.36%
2017-08-07 0 41.55 41.50 41.55 41.30 41.80 537,289 22,312,132 41.527 27.72 27.68 27.72 27.55 27.88 805,424 27.702 -0.24%
2017-08-04 0 41.65 41.65 41.70 41.05 42.10 854,600 35,541,585 41.589 27.78 27.78 27.82 27.38 28.08 1,281,089 27.743 1.59%
2017-08-03 0 41.00 41.00 41.05 40.60 41.15 844,100 34,610,955 41.003 27.35 27.35 27.38 27.08 27.45 1,265,349 27.353 0.61%
2017-08-02 0 40.75 40.75 40.80 40.55 41.20 533,200 21,770,455 40.830 27.18 27.18 27.22 27.05 27.48 799,294 27.237 0.37%
2017-08-01 0 40.60 40.60 40.65 40.50 40.90 470,240 19,092,293 40.601 27.08 27.08 27.12 27.02 27.28 704,914 27.085 0.00%
2017-07-31 0 40.60 40.60 40.65 40.40 40.90 266,190 10,809,072 40.607 27.08 27.08 27.12 26.95 27.28 399,032 27.088 0.00%
2017-07-28 0 40.60 40.60 40.65 40.50 40.90 264,739 10,746,163 40.592 27.08 27.08 27.12 27.02 27.28 396,857 27.078 -0.61%
2017-07-27 0 40.85 40.80 40.85 40.65 41.00 506,988 20,713,522 40.856 27.25 27.22 27.25 27.12 27.35 760,001 27.255 0.25%
2017-07-26 0 40.75 40.70 40.75 40.40 40.75 270,400 10,972,920 40.580 27.18 27.15 27.18 26.95 27.18 405,343 27.071 0.25%
2017-07-25 0 40.65 40.60 40.65 40.25 40.85 449,060 18,235,887 40.609 27.12 27.08 27.12 26.85 27.25 673,164 27.090 0.99%
2017-07-24 0 40.25 40.25 40.30 39.95 40.55 482,100 19,395,925 40.232 26.85 26.85 26.88 26.65 27.05 722,692 26.838 0.37%
2017-07-21 0 40.10 40.00 40.10 40.00 40.30 245,200 9,829,417 40.087 26.75 26.68 26.75 26.68 26.88 367,567 26.742 0.00%
2017-07-20 0 40.10 40.00 40.10 39.85 40.30 812,189 32,518,444 40.038 26.75 26.68 26.75 26.58 26.88 1,217,513 26.709 0.38%
2017-07-19 0 39.95 39.90 39.95 39.90 40.20 894,800 35,786,897 39.994 26.65 26.62 26.65 26.62 26.82 1,341,351 26.680 -0.37%
2017-07-18 0 40.10 40.05 40.10 39.90 40.45 560,040 22,451,155 40.089 26.75 26.72 26.75 26.62 26.98 839,528 26.743 -0.25%
2017-07-17 0 40.20 40.20 40.25 40.10 40.55 320,950 12,942,375 40.325 26.82 26.82 26.85 26.75 27.05 481,120 26.900 0.00%
2017-07-14 0 40.20 40.15 40.20 40.00 40.40 676,300 27,120,842 40.102 26.82 26.78 26.82 26.68 26.95 1,013,808 26.751 0.25%
2017-07-13 0 40.10 40.10 40.15 40.00 40.30 522,800 20,967,760 40.107 26.75 26.75 26.78 26.68 26.88 783,704 26.755 0.50%
2017-07-12 0 39.90 39.85 39.90 39.70 41.80 559,500 22,412,330 40.058 26.62 26.58 26.62 26.48 27.88 838,719 26.722 -0.13%
2017-07-11 0 39.95 39.90 39.95 39.75 40.10 506,500 20,213,585 39.908 26.65 26.62 26.65 26.52 26.75 759,269 26.622 -0.25%
2017-07-10 0 40.05 40.00 40.05 39.90 40.15 150,950 6,041,995 40.027 26.72 26.68 26.72 26.62 26.78 226,282 26.701 -0.12%
2017-07-07 0 40.10 40.10 40.15 39.90 40.20 346,200 13,852,920 40.014 26.75 26.75 26.78 26.62 26.82 518,971 26.693 -0.62%
2017-07-06 0 40.35 40.35 40.40 39.95 40.35 454,600 18,244,167 40.132 26.92 26.92 26.95 26.65 26.92 681,469 26.772 0.12%
2017-07-05 0 40.30 40.25 40.30 40.05 40.85 490,440 19,756,712 40.284 26.88 26.85 26.88 26.72 27.25 735,195 26.873 -0.25%
2017-07-04 0 40.40 40.35 40.40 40.05 41.00 508,270 20,524,599 40.381 26.95 26.92 26.95 26.72 27.35 761,923 26.938 -1.46%
2017-07-03 0 41.00 40.95 41.00 40.90 41.55 382,100 15,754,495 41.231 27.35 27.32 27.35 27.28 27.72 572,787 27.505 -0.73%
2017-06-30 0 41.30 41.00 41.30 40.50 41.30 1,304,950 53,694,295 41.147 27.55 27.35 27.55 27.02 27.55 1,956,187 27.448 0.61%
2017-06-29 0 41.05 41.05 41.10 40.65 41.55 1,235,500 50,840,165 41.150 27.38 27.38 27.42 27.12 27.72 1,852,077 27.450 1.11%
2017-06-28 0 40.60 40.60 40.65 40.25 40.75 773,400 31,264,040 40.424 27.08 27.08 27.12 26.85 27.18 1,159,366 26.966 0.62%
2017-06-27 0 40.35 40.30 40.35 40.10 40.45 466,700 18,810,710 40.306 26.92 26.88 26.92 26.75 26.98 699,607 26.888 0.12%
2017-06-26 0 40.30 40.25 40.30 40.10 40.60 501,900 20,225,545 40.298 26.88 26.85 26.88 26.75 27.08 752,374 26.882 -0.98%
2017-06-23 0 40.70 40.65 40.70 40.60 40.80 324,700 13,206,500 40.673 27.15 27.12 27.15 27.08 27.22 486,742 27.132 -0.12%
2017-06-22 0 40.75 40.75 40.80 40.55 40.95 625,800 25,559,712 40.843 27.18 27.18 27.22 27.05 27.32 938,106 27.246 0.12%
2017-06-21 0 40.70 40.70 40.75 40.10 41.20 1,486,100 60,624,370 40.794 27.15 27.15 27.18 26.75 27.48 2,227,740 27.213 0.99%
2017-06-20 0 40.30 40.30 40.35 40.10 40.40 464,140 18,666,802 40.218 26.88 26.88 26.92 26.75 26.95 695,770 26.829 0.37%
2017-06-19 0 40.15 40.15 40.20 40.00 40.25 290,800 11,658,905 40.093 26.78 26.78 26.82 26.68 26.85 435,924 26.745 0.00%
2017-06-16 0 40.15 40.05 40.15 39.85 40.40 498,248 20,026,586 40.194 26.78 26.72 26.78 26.58 26.95 746,899 26.813 0.38%
2017-06-15 0 40.00 39.95 40.00 39.85 40.20 792,400 31,705,603 40.012 26.68 26.65 26.68 26.58 26.82 1,187,848 26.692 0.00%
2017-06-14 0 40.00 39.95 40.00 39.55 40.20 845,200 33,767,378 39.952 26.68 26.65 26.68 26.38 26.82 1,266,998 26.651 1.14%
2017-06-13 0 39.55 39.55 39.60 39.20 39.70 637,500 25,152,285 39.455 26.38 26.38 26.42 26.15 26.48 955,645 26.320 0.38%
2017-06-12 0 39.40 39.40 39.45 39.00 39.60 300,000 11,791,701 39.306 26.28 26.28 26.32 26.02 26.42 449,715 26.220 -0.13%
2017-06-09 0 39.45 39.40 39.45 39.30 39.60 321,200 12,663,240 39.425 26.32 26.28 26.32 26.22 26.42 481,495 26.300 -0.13%
2017-06-08 0 39.50 39.45 39.50 39.25 39.75 359,626 14,186,737 39.449 26.35 26.32 26.35 26.18 26.52 539,098 26.316 -0.38%
2017-06-07 0 39.65 39.50 39.65 39.25 39.70 637,700 25,220,235 39.549 26.45 26.35 26.45 26.18 26.48 955,945 26.383 1.41%
2017-06-06 0 39.10 39.05 39.10 38.80 39.75 712,992 27,945,926 39.195 26.08 26.05 26.08 25.88 26.52 1,068,811 26.147 -1.07%
2017-06-05 0 40.45 40.40 40.45 40.20 40.90 1,559,365 63,202,424 40.531 26.37 26.33 26.37 26.20 26.66 2,392,425 26.418 0.50%
2017-06-02 0 40.25 40.25 40.30 40.10 40.40 427,600 17,229,105 40.293 26.23 26.23 26.27 26.14 26.33 656,037 26.262 0.37%
2017-06-01 0 40.10 40.10 40.15 40.00 40.45 1,151,100 46,244,913 40.175 26.14 26.14 26.17 26.07 26.37 1,766,052 26.185 0.00%
2017-05-31 0 40.10 40.05 40.10 39.45 40.10 1,067,000 42,559,732 39.887 26.14 26.10 26.14 25.71 26.14 1,637,024 25.998 1.65%
2017-05-29 0 39.45 39.40 39.45 39.30 39.85 691,785 27,285,074 39.442 25.71 25.68 25.71 25.62 25.97 1,061,357 25.708 -0.75%
2017-05-26 0 39.75 39.65 39.85 39.45 39.95 602,500 23,868,789 39.616 25.91 25.84 25.97 25.71 26.04 924,374 25.822 0.13%
2017-05-25 0 39.70 39.70 39.75 39.55 40.50 1,793,700 71,266,317 39.732 25.88 25.88 25.91 25.78 26.40 2,751,949 25.897 -1.24%
2017-05-24 0 40.20 40.10 40.20 40.10 40.80 1,459,100 58,855,352 40.337 26.20 26.14 26.20 26.14 26.59 2,238,595 26.291 -0.25%
2017-05-23 0 40.30 40.30 40.40 40.20 40.70 900,640 36,384,120 40.398 26.27 26.27 26.33 26.20 26.53 1,381,789 26.331 -0.86%
2017-05-22 0 40.65 40.65 40.75 40.50 40.85 789,900 32,114,697 40.657 26.50 26.50 26.56 26.40 26.63 1,211,888 26.500 -0.49%
2017-05-19 0 40.85 40.65 40.85 40.55 40.95 487,400 19,831,115 40.688 26.63 26.50 26.63 26.43 26.69 747,784 26.520 0.74%
2017-05-18 0 40.55 40.55 40.70 40.50 40.80 639,600 25,960,407 40.589 26.43 26.43 26.53 26.40 26.59 981,294 26.455 -0.12%
2017-05-17 0 40.60 40.60 40.70 40.60 41.00 630,050 25,670,107 40.743 26.46 26.46 26.53 26.46 26.72 966,642 26.556 -0.49%
2017-05-16 0 40.80 40.80 40.90 40.60 41.30 930,500 38,005,747 40.844 26.59 26.59 26.66 26.46 26.92 1,427,601 26.622 -1.09%
2017-05-15 0 41.25 41.20 41.25 41.10 41.55 1,387,000 57,232,272 41.263 26.89 26.85 26.89 26.79 27.08 2,127,977 26.895 -0.60%
2017-05-12 0 41.50 41.50 41.60 41.35 41.70 347,400 14,433,951 41.549 27.05 27.05 27.11 26.95 27.18 532,992 27.081 -0.48%
2017-05-11 0 41.70 41.65 41.70 41.65 41.90 1,315,000 54,900,347 41.749 27.18 27.15 27.18 27.15 27.31 2,017,513 27.212 -0.48%
2017-05-10 0 41.90 41.80 41.90 41.70 42.00 521,800 21,828,055 41.832 27.31 27.24 27.31 27.18 27.38 800,561 27.266 -0.12%
2017-05-09 0 41.95 41.90 41.95 41.60 42.00 279,212 11,660,148 41.761 27.34 27.31 27.34 27.11 27.38 428,375 27.219 0.60%
2017-05-08 0 41.70 41.60 41.70 41.50 41.80 474,735 19,756,940 41.617 27.18 27.11 27.18 27.05 27.24 728,353 27.126 0.12%
2017-05-05 0 41.65 41.55 41.65 41.50 41.85 644,200 26,846,912 41.675 27.15 27.08 27.15 27.05 27.28 988,351 27.163 -0.95%
2017-05-04 0 42.05 42.00 42.05 41.95 42.20 655,250 27,525,362 42.007 27.41 27.38 27.41 27.34 27.51 1,005,304 27.380 -0.12%
2017-05-02 0 42.10 42.00 42.10 41.60 42.20 2,539,600 106,656,892 41.998 27.44 27.38 27.44 27.11 27.51 3,896,331 27.374 1.45%
2017-04-28 0 41.50 41.20 41.50 41.00 41.50 597,600 24,668,872 41.280 27.05 26.85 27.05 26.72 27.05 916,856 26.906 0.48%
2017-04-27 0 41.30 41.25 41.30 40.90 41.50 239,699 9,869,461 41.174 26.92 26.89 26.92 26.66 27.05 367,753 26.837 0.12%
2017-04-26 0 41.25 41.10 41.25 40.80 42.00 548,000 22,695,227 41.415 26.89 26.79 26.89 26.59 27.38 840,758 26.994 -1.43%
2017-04-25 0 41.85 41.85 41.90 41.75 42.00 924,412 38,733,459 41.901 27.28 27.28 27.31 27.21 27.38 1,418,261 27.311 -0.24%
2017-04-24 0 41.95 41.75 41.95 41.30 41.95 591,630 24,685,203 41.724 27.34 27.21 27.34 26.92 27.34 907,697 27.195 1.33%
2017-04-21 0 41.40 41.25 41.40 40.90 41.40 339,490 13,981,649 41.184 26.98 26.89 26.98 26.66 26.98 520,856 26.844 0.49%
2017-04-20 0 41.20 41.10 41.20 41.00 41.45 822,310 33,825,090 41.134 26.85 26.79 26.85 26.72 27.02 1,261,613 26.811 0.37%
2017-04-19 0 41.05 41.05 41.15 40.65 41.40 791,050 32,369,695 40.920 26.76 26.76 26.82 26.50 26.98 1,213,653 26.671 -0.61%
2017-04-18 0 41.30 41.30 41.35 41.10 41.80 1,313,900 54,322,476 41.345 26.92 26.92 26.95 26.79 27.24 2,015,825 26.948 -1.31%
2017-04-13 0 41.85 41.80 41.85 41.75 42.15 471,400 19,725,737 41.845 27.28 27.24 27.28 27.21 27.47 723,236 27.274 0.24%
2017-04-12 0 41.75 41.70 41.75 41.40 41.85 519,526 21,664,566 41.701 27.21 27.18 27.21 26.98 27.28 797,072 27.180 -0.12%
2017-04-11 0 41.80 41.70 41.80 41.70 42.20 689,338 28,879,694 41.895 27.24 27.18 27.24 27.18 27.51 1,057,603 27.307 -0.95%
2017-04-10 0 42.20 42.15 42.20 41.80 42.40 579,850 24,452,342 42.170 27.51 27.47 27.51 27.24 27.64 889,623 27.486 0.48%
2017-04-07 0 42.00 41.85 42.00 41.45 42.10 786,300 32,778,196 41.687 27.38 27.28 27.38 27.02 27.44 1,206,365 27.171 0.60%
2017-04-06 0 41.75 41.65 41.80 41.00 41.85 1,146,675 47,590,126 41.503 27.21 27.15 27.24 26.72 27.28 1,759,263 27.051 0.85%
2017-04-05 0 41.40 41.40 41.70 40.80 41.65 2,102,100 86,388,877 41.097 26.98 26.98 27.18 26.59 27.15 3,225,105 26.786 1.10%
2017-04-03 0 40.95 40.95 41.00 40.30 41.40 1,342,700 54,995,464 40.959 26.69 26.69 26.72 26.27 26.98 2,060,011 26.697 -1.21%
2017-03-31 0 41.45 41.40 41.45 41.05 41.65 957,420 39,477,740 41.234 27.02 26.98 27.02 26.76 27.15 1,468,903 26.876 0.00%
2017-03-30 0 41.45 41.45 41.50 41.05 42.20 722,533 29,891,460 41.370 27.02 27.02 27.05 26.76 27.51 1,108,532 26.965 -1.78%
2017-03-29 0 42.20 42.15 42.20 42.15 42.80 1,025,137 43,507,814 42.441 27.51 27.47 27.51 27.47 27.90 1,572,796 27.663 -1.06%
2017-03-28 0 42.65 42.40 42.65 42.10 42.70 1,140,272 48,443,458 42.484 27.80 27.64 27.80 27.44 27.83 1,749,440 27.691 1.55%
2017-03-27 0 42.00 42.00 42.05 41.45 43.00 1,368,934 57,535,901 42.030 27.38 27.38 27.41 27.02 28.03 2,100,260 27.395 -2.67%
2017-03-24 0 43.15 43.05 43.15 42.55 43.30 681,100 29,281,620 42.992 28.12 28.06 28.12 27.73 28.22 1,044,964 28.022 0.58%
2017-03-23 0 42.90 42.85 42.90 42.25 43.20 886,864 38,082,123 42.940 27.96 27.93 27.96 27.54 28.16 1,360,653 27.988 1.90%
2017-03-22 0 42.10 42.10 42.30 41.80 42.45 658,300 27,758,290 42.167 27.44 27.44 27.57 27.24 27.67 1,009,984 27.484 -1.29%
2017-03-21 0 42.65 42.60 42.65 42.60 43.00 595,934 25,516,471 42.818 27.80 27.77 27.80 27.77 28.03 914,300 27.908 -0.23%
2017-03-20 0 42.75 42.75 42.80 42.20 42.85 855,475 36,415,047 42.567 27.86 27.86 27.90 27.51 27.93 1,312,496 27.745 0.83%
2017-03-17 0 42.40 42.40 42.45 41.90 42.40 3,097,533 131,055,224 42.310 27.64 27.64 27.67 27.31 27.64 4,752,329 27.577 1.31%
2017-03-16 0 41.85 41.75 41.85 41.50 41.95 556,776 23,266,825 41.789 27.28 27.21 27.28 27.05 27.34 854,223 27.237 0.97%
2017-03-15 0 41.45 41.45 41.50 41.10 41.70 647,700 26,842,117 41.442 27.02 27.02 27.05 26.79 27.18 993,721 27.012 0.12%
2017-03-14 0 41.40 41.20 41.40 41.15 41.50 634,440 26,242,252 41.363 26.98 26.85 26.98 26.82 27.05 973,377 26.960 -0.12%
2017-03-13 0 41.45 41.25 41.45 41.25 41.70 694,800 28,761,240 41.395 27.02 26.89 27.02 26.89 27.18 1,065,983 26.981 0.85%
2017-03-10 0 41.10 41.00 41.10 41.00 41.20 364,300 14,964,245 41.077 26.79 26.72 26.79 26.72 26.85 558,920 26.773 0.24%
2017-03-09 0 41.00 41.00 41.05 40.70 41.30 626,900 25,693,750 40.985 26.72 26.72 26.76 26.53 26.92 961,809 26.714 -0.73%
2017-03-08 0 41.30 41.15 41.30 41.00 41.35 812,354 33,507,100 41.247 26.92 26.82 26.92 26.72 26.95 1,246,338 26.884 0.36%
2017-03-07 0 41.15 41.10 41.15 40.50 41.15 775,521 31,807,028 41.014 26.82 26.79 26.82 26.40 26.82 1,189,828 26.732 0.86%
2017-03-06 0 40.80 40.75 40.80 40.45 40.80 604,500 24,539,871 40.595 26.59 26.56 26.59 26.37 26.59 927,442 26.460 0.87%
2017-03-03 0 40.45 40.35 40.45 40.40 40.65 294,193 11,899,526 40.448 26.37 26.30 26.37 26.33 26.50 451,360 26.364 -0.61%
2017-03-02 0 40.70 40.60 40.70 40.55 40.95 571,500 23,256,020 40.693 26.53 26.46 26.53 26.43 26.69 876,813 26.523 0.25%
2017-03-01 0 40.60 40.60 40.70 40.55 40.95 581,105 23,609,548 40.629 26.46 26.46 26.53 26.43 26.69 891,549 26.481 0.37%
2017-02-28 0 40.45 40.45 40.55 40.35 40.75 440,600 17,850,155 40.513 26.37 26.37 26.43 26.30 26.56 675,982 26.406 0.00%
2017-02-27 0 40.45 40.45 40.55 40.30 40.60 476,700 19,310,637 40.509 26.37 26.37 26.43 26.27 26.46 731,368 26.403 0.12%
2017-02-24 0 40.40 40.35 40.40 40.25 40.55 1,043,806 42,154,293 40.385 26.33 26.30 26.33 26.23 26.43 1,601,439 26.323 0.12%
2017-02-23 0 40.35 40.35 40.40 40.30 40.80 515,300 20,828,160 40.420 26.30 26.30 26.33 26.27 26.59 790,589 26.345 -0.49%
2017-02-22 0 40.55 40.50 40.55 40.25 40.65 825,238 33,412,796 40.489 26.43 26.40 26.43 26.23 26.50 1,266,105 26.390 0.37%
2017-02-21 0 40.40 40.40 40.45 40.20 41.00 482,203 19,549,236 40.542 26.33 26.33 26.37 26.20 26.72 739,810 26.425 0.00%
2017-02-20 0 40.40 40.35 40.40 40.10 40.50 689,500 27,783,050 40.295 26.33 26.30 26.33 26.14 26.40 1,057,852 26.264 0.25%
2017-02-17 0 40.30 40.25 40.30 40.10 40.65 213,840 8,644,669 40.426 26.27 26.23 26.27 26.14 26.50 328,080 26.349 -0.49%
2017-02-16 0 40.50 40.20 40.50 40.20 40.90 518,400 20,984,950 40.480 26.40 26.20 26.40 26.20 26.66 795,345 26.385 0.25%
2017-02-15 0 40.40 40.40 40.45 40.30 40.95 545,581 22,162,667 40.622 26.33 26.33 26.37 26.27 26.69 837,047 26.477 -0.74%
2017-02-14 0 40.70 40.65 40.70 40.45 41.05 1,566,880 64,054,646 40.880 26.53 26.50 26.53 26.37 26.76 2,403,955 26.646 -0.37%
2017-02-13 0 40.85 40.85 40.95 40.70 41.85 905,096 37,320,862 41.234 26.63 26.63 26.69 26.53 27.28 1,388,626 26.876 -1.09%
2017-02-10 0 41.30 41.25 41.30 40.50 41.60 723,600 29,693,762 41.036 26.92 26.89 26.92 26.40 27.11 1,110,169 26.747 1.72%
2017-02-09 0 40.60 40.50 40.60 40.05 40.75 367,300 14,847,082 40.422 26.46 26.40 26.46 26.10 26.56 563,523 26.347 1.37%
2017-02-08 0 40.05 40.05 40.10 39.90 40.20 568,900 22,772,035 40.028 26.10 26.10 26.14 26.01 26.20 872,824 26.090 0.12%
2017-02-07 0 40.00 40.00 40.05 40.00 40.40 531,300 21,265,089 40.025 26.07 26.07 26.10 26.07 26.33 815,136 26.088 0.00%
2017-02-06 0 40.00 40.00 40.05 39.65 40.40 878,600 35,145,500 40.002 26.07 26.07 26.10 25.84 26.33 1,347,975 26.073 0.88%
2017-02-03 0 39.65 39.65 39.80 38.95 39.80 413,200 16,299,755 39.448 25.84 25.84 25.94 25.39 25.94 633,944 25.712 1.67%
2017-02-02 0 39.00 38.80 39.00 38.70 39.20 573,100 22,278,085 38.873 25.42 25.29 25.42 25.22 25.55 879,267 25.337 0.39%
2017-02-01 0 38.85 38.80 38.85 38.70 39.20 688,600 26,766,375 38.871 25.32 25.29 25.32 25.22 25.55 1,056,471 25.336 -0.89%
2017-01-27 0 39.20 39.20 39.45 39.05 39.95 71,100 2,801,960 39.409 25.55 25.55 25.71 25.45 26.04 109,084 25.686 -0.38%
2017-01-26 0 39.35 39.30 39.35 39.25 39.80 136,500 5,385,085 39.451 25.65 25.62 25.65 25.58 25.94 209,422 25.714 0.13%
2017-01-25 0 39.30 39.30 39.35 39.25 40.00 453,900 17,934,995 39.513 25.62 25.62 25.65 25.58 26.07 696,387 25.754 -1.63%
2017-01-24 0 39.95 39.60 39.95 38.80 40.10 490,075 19,398,342 39.582 26.04 25.81 26.04 25.29 26.14 751,888 25.800 3.50%
2017-01-23 0 38.60 38.60 38.95 38.60 39.60 430,900 16,804,977 39.000 25.16 25.16 25.39 25.16 25.81 661,100 25.420 -1.53%
2017-01-20 0 39.20 39.20 39.50 39.15 39.55 134,500 5,284,375 39.289 25.55 25.55 25.75 25.52 25.78 206,354 25.608 -0.63%
2017-01-19 0 39.45 39.45 39.50 39.05 39.95 539,949 21,429,687 39.688 25.71 25.71 25.75 25.45 26.04 828,406 25.869 0.00%
2017-01-18 0 39.45 39.35 39.45 38.40 39.50 447,075 17,458,686 39.051 25.71 25.65 25.71 25.03 25.75 685,916 25.453 3.14%
2017-01-17 0 38.25 38.20 38.25 38.20 38.45 322,200 12,336,935 38.290 24.93 24.90 24.93 24.90 25.06 494,329 24.957 -0.26%
2017-01-16 0 38.35 38.35 38.40 38.20 38.90 129,306 4,962,586 38.379 25.00 25.00 25.03 24.90 25.35 198,385 25.015 -0.78%
2017-01-13 0 38.65 38.55 38.65 38.35 39.05 337,607 13,076,112 38.732 25.19 25.13 25.19 25.00 25.45 517,967 25.245 -0.39%
2017-01-12 0 38.80 38.80 38.85 38.30 38.80 240,450 9,289,287 38.633 25.29 25.29 25.32 24.96 25.29 368,906 25.181 1.31%
2017-01-11 0 38.30 38.10 38.30 37.95 38.40 210,471 8,021,723 38.113 24.96 24.83 24.96 24.74 25.03 322,911 24.842 0.26%
2017-01-10 0 38.20 38.05 38.20 37.80 38.20 111,200 4,225,307 37.997 24.90 24.80 24.90 24.64 24.90 170,606 24.766 0.66%
2017-01-09 0 37.95 37.95 38.05 37.80 38.25 93,708 3,561,645 38.008 24.74 24.74 24.80 24.64 24.93 143,770 24.773 0.00%
2017-01-06 0 37.95 37.95 38.00 37.70 38.20 128,605 4,883,200 37.971 24.74 24.74 24.77 24.57 24.90 197,310 24.749 0.53%
2017-01-05 0 37.75 37.70 37.75 37.65 38.00 218,006 8,241,849 37.806 24.61 24.57 24.61 24.54 24.77 334,471 24.641 0.67%
2017-01-04 0 37.50 37.40 37.50 37.40 37.75 344,130 12,924,197 37.556 24.44 24.38 24.44 24.38 24.61 527,975 24.479 -0.66%
2017-01-03 0 37.75 37.75 37.85 37.65 38.10 115,600 4,375,630 37.852 24.61 24.61 24.67 24.54 24.83 177,357 24.671 -0.92%
2016-12-30 0 38.10 38.05 38.10 37.60 38.15 349,300 13,222,700 37.855 24.83 24.80 24.83 24.51 24.87 535,907 24.674 1.46%
2016-12-29 0 37.55 37.45 37.55 37.20 37.90 131,745 4,957,912 37.633 24.47 24.41 24.47 24.25 24.70 202,127 24.529 0.00%
2016-12-28 0 37.55 37.50 37.55 37.15 37.60 531,000 19,843,355 37.370 24.47 24.44 24.47 24.21 24.51 814,676 24.357 -0.53%
2016-12-23 0 37.75 37.70 37.75 37.55 38.00 345,078 13,030,801 37.762 24.61 24.57 24.61 24.47 24.77 529,429 24.613 -0.92%
2016-12-22 0 38.10 38.05 38.10 38.00 38.85 729,500 27,874,570 38.211 24.83 24.80 24.83 24.77 25.32 1,119,221 24.905 -0.91%
2016-12-21 0 38.45 38.35 38.45 38.20 38.70 337,600 12,975,595 38.435 25.06 25.00 25.06 24.90 25.22 517,956 25.052 0.39%
2016-12-20 0 38.30 38.20 38.30 38.00 38.55 315,630 12,075,699 38.259 24.96 24.90 24.96 24.77 25.13 484,249 24.937 -0.52%
2016-12-19 0 38.50 38.50 38.60 38.40 39.15 529,100 20,595,965 38.926 25.09 25.09 25.16 25.03 25.52 811,761 25.372 -1.41%
2016-12-16 0 39.05 39.05 39.10 38.45 39.50 3,221,013 125,908,453 39.090 25.45 25.45 25.49 25.06 25.75 4,941,775 25.478 1.17%
2016-12-15 0 38.60 38.50 38.60 38.30 39.15 572,200 22,136,735 38.687 25.16 25.09 25.16 24.96 25.52 877,886 25.216 -1.40%
2016-12-14 0 39.15 39.15 39.20 38.85 39.55 487,128 19,121,539 39.254 25.52 25.52 25.55 25.32 25.78 747,366 25.585 0.38%
2016-12-13 0 39.00 38.95 39.00 38.65 39.25 452,300 17,620,252 38.957 25.42 25.39 25.42 25.19 25.58 693,932 25.392 0.65%
2016-12-12 0 38.75 38.70 38.75 38.65 39.40 657,000 25,642,540 39.030 25.26 25.22 25.26 25.19 25.68 1,007,989 25.439 -1.40%
2016-12-09 0 39.30 39.20 39.30 39.15 39.55 453,512 17,852,488 39.365 25.62 25.55 25.62 25.52 25.78 695,792 25.658 -0.25%
2016-12-08 0 39.40 39.35 39.40 39.00 39.65 547,362 21,534,782 39.343 25.68 25.65 25.68 25.42 25.84 839,779 25.643 1.03%
2016-12-07 0 39.00 38.85 39.00 38.30 39.00 349,900 13,544,885 38.711 25.42 25.32 25.42 24.96 25.42 536,827 25.231 1.43%
2016-12-06 0 38.45 38.30 38.50 38.10 38.60 453,066 17,375,874 38.352 25.06 24.96 25.09 24.83 25.16 695,108 24.997 0.26%
2016-12-05 0 38.35 38.10 38.35 37.90 38.90 808,766 30,918,363 38.229 25.00 24.83 25.00 24.70 25.35 1,240,833 24.917 -0.39%
2016-12-02 0 38.50 38.50 38.60 38.50 39.40 1,004,194 38,902,348 38.740 25.09 25.09 25.16 25.09 25.68 1,540,665 25.250 -1.28%
2016-12-01 0 39.00 39.00 39.15 38.60 39.30 502,395 19,616,409 39.046 25.42 25.42 25.52 25.16 25.62 770,790 25.450 -0.38%
2016-11-30 0 39.15 39.10 39.20 38.75 39.90 1,201,513 47,163,770 39.254 25.52 25.49 25.55 25.26 26.01 1,843,397 25.585 -1.76%
2016-11-29 0 39.85 39.70 39.85 39.60 40.25 704,614 28,143,792 39.942 25.97 25.88 25.97 25.81 26.23 1,081,040 26.034 -1.48%
2016-11-28 0 40.45 40.25 40.45 39.90 40.45 544,757 21,884,538 40.173 26.37 26.23 26.37 26.01 26.37 835,783 26.184 0.75%
2016-11-25 0 40.15 39.90 40.15 39.80 40.50 903,878 36,267,227 40.124 26.17 26.01 26.17 25.94 26.40 1,386,757 26.153 -0.99%
2016-11-24 0 40.55 40.55 40.60 40.50 40.95 207,200 8,421,835 40.646 26.43 26.43 26.46 26.40 26.69 317,892 26.493 -0.37%
2016-11-23 0 40.70 40.70 40.95 40.70 41.10 519,100 21,241,415 40.920 26.53 26.53 26.69 26.53 26.79 796,419 26.671 -1.09%
2016-11-22 0 41.15 41.15 41.25 41.15 41.95 317,540 13,134,350 41.363 26.82 26.82 26.89 26.82 27.34 487,179 26.960 -1.20%
2016-11-21 0 41.65 41.55 41.65 40.90 41.65 257,988 10,633,013 41.215 27.15 27.08 27.15 26.66 27.15 395,813 26.864 0.97%
2016-11-18 0 41.25 41.20 41.25 40.65 41.40 424,090 17,447,243 41.140 26.89 26.85 26.89 26.50 26.98 650,652 26.815 1.60%
2016-11-17 0 40.60 40.50 40.60 40.50 40.85 148,300 6,028,435 40.650 26.46 26.40 26.46 26.40 26.63 227,526 26.496 -0.25%
2016-11-16 0 40.70 40.55 40.70 40.55 41.00 235,900 9,608,885 40.733 26.53 26.43 26.53 26.43 26.72 361,925 26.549 -0.73%
2016-11-15 0 41.00 41.00 41.15 40.60 41.30 264,400 10,807,330 40.875 26.72 26.72 26.82 26.46 26.92 405,650 26.642 -0.24%
2016-11-14 0 41.10 40.75 41.10 40.55 41.75 281,000 11,505,685 40.946 26.79 26.56 26.79 26.43 27.21 431,119 26.688 -1.08%
2016-11-11 0 41.55 41.50 41.60 41.35 42.65 289,400 12,043,275 41.615 27.08 27.05 27.11 26.95 27.80 444,006 27.124 -2.12%
2016-11-10 0 42.45 42.45 42.55 42.00 42.60 288,600 12,229,900 42.377 27.67 27.67 27.73 27.38 27.77 442,779 27.621 1.80%
2016-11-09 0 41.70 41.60 41.70 39.95 42.55 1,370,309 56,699,529 41.377 27.18 27.11 27.18 26.04 27.73 2,102,369 26.969 -1.65%
2016-11-08 0 42.40 42.40 42.45 42.20 42.50 307,440 13,037,550 42.407 27.64 27.64 27.67 27.51 27.70 471,684 27.640 0.00%
2016-11-07 0 42.40 42.25 42.35 42.15 42.60 119,300 5,056,805 42.387 27.64 27.54 27.60 27.47 27.77 183,034 27.628 -0.12%
2016-11-04 0 42.45 42.30 42.45 42.05 42.65 662,300 28,026,312 42.317 27.67 27.57 27.67 27.41 27.80 1,016,121 27.582 0.24%
2016-11-03 0 42.35 42.20 42.35 42.00 42.50 375,100 15,857,015 42.274 27.60 27.51 27.60 27.38 27.70 575,490 27.554 -0.12%
2016-11-02 0 42.40 42.40 42.50 42.20 42.90 240,600 10,202,070 42.403 27.64 27.64 27.70 27.51 27.96 369,136 27.638 -2.08%
2016-11-01 0 43.30 43.20 43.30 42.25 43.30 676,400 29,102,537 43.026 28.22 28.16 28.22 27.54 28.22 1,037,753 28.044 2.12%
2016-10-31 0 42.40 42.20 42.40 41.70 42.50 428,400 18,074,092 42.190 27.64 27.51 27.64 27.18 27.70 657,264 27.499 1.19%
2016-10-28 0 41.90 41.80 41.90 41.60 42.80 1,245,900 52,352,468 42.020 27.31 27.24 27.31 27.11 27.90 1,911,497 27.388 -1.06%
2016-10-27 0 42.35 42.15 42.35 42.05 42.60 712,500 30,121,220 42.275 27.60 27.47 27.60 27.41 27.77 1,093,139 27.555 -0.59%
2016-10-26 0 42.60 42.60 42.70 42.10 42.80 1,760,121 74,998,233 42.610 27.77 27.77 27.83 27.44 27.90 2,700,431 27.773 0.00%
2016-10-25 0 42.60 42.60 42.65 42.55 42.95 286,343 12,222,161 42.684 27.77 27.77 27.80 27.73 27.99 439,316 27.821 -0.47%
2016-10-24 0 42.80 42.80 42.95 42.50 43.15 2,149,100 92,300,430 42.948 27.90 27.90 27.99 27.70 28.12 3,297,214 27.993 0.82%
2016-10-20 0 42.45 42.40 42.50 42.10 42.75 785,700 33,369,200 42.471 27.67 27.64 27.70 27.44 27.86 1,205,445 27.682 0.83%
2016-10-19 0 42.10 41.85 42.10 41.80 42.15 219,520 9,224,909 42.023 27.44 27.28 27.44 27.24 27.47 336,794 27.390 0.36%
2016-10-18 0 41.95 41.95 42.00 41.60 42.00 605,300 25,316,890 41.825 27.34 27.34 27.38 27.11 27.38 928,670 27.261 0.84%
2016-10-17 0 41.60 41.50 41.60 41.55 41.95 400,000 16,710,200 41.776 27.11 27.05 27.11 27.08 27.34 613,692 27.229 -0.24%
2016-10-14 0 41.70 41.70 41.75 41.60 41.80 185,900 7,753,545 41.708 27.18 27.18 27.21 27.11 27.24 285,213 27.185 -0.24%
2016-10-13 0 41.80 41.80 41.85 41.50 42.00 518,400 21,706,897 41.873 27.24 27.24 27.28 27.05 27.38 795,345 27.292 -0.48%
2016-10-12 0 42.00 42.00 42.05 41.65 42.35 675,120 28,372,777 42.026 27.38 27.38 27.41 27.15 27.60 1,035,789 27.392 0.36%
2016-10-11 0 41.85 41.80 41.85 41.60 42.20 1,030,200 43,171,395 41.906 27.28 27.24 27.28 27.11 27.51 1,580,564 27.314 0.60%
2016-10-07 0 41.60 41.60 41.65 41.35 41.90 638,000 26,604,857 41.700 27.11 27.11 27.15 26.95 27.31 978,839 27.180 0.12%
2016-10-06 0 41.55 41.45 41.55 41.20 41.75 1,278,169 53,024,679 41.485 27.08 27.02 27.08 26.85 27.21 1,961,005 27.040 1.09%
2016-10-05 0 41.10 41.05 41.10 40.10 41.35 1,032,500 42,277,185 40.946 26.79 26.76 26.79 26.14 26.95 1,584,093 26.689 1.73%
2016-10-04 0 40.40 40.35 40.40 40.00 40.45 414,650 16,725,285 40.336 26.33 26.30 26.33 26.07 26.37 636,169 26.291 1.00%
2016-10-03 0 40.00 39.95 40.00 39.85 40.05 250,400 9,988,732 39.891 26.07 26.04 26.07 25.97 26.10 384,171 26.001 0.25%
2016-09-30 0 39.90 39.70 39.90 39.40 39.90 393,200 15,622,329 39.731 26.01 25.88 26.01 25.68 26.01 603,259 25.897 0.25%
2016-09-29 0 39.80 39.80 39.90 39.80 40.20 261,600 10,451,455 39.952 25.94 25.94 26.01 25.94 26.20 401,355 26.040 -0.25%
2016-09-28 0 39.90 39.90 39.95 39.65 40.10 198,420 7,910,635 39.868 26.01 26.01 26.04 25.84 26.14 304,422 25.986 0.25%
2016-09-27 0 39.80 39.80 39.95 39.50 40.10 214,900 8,561,930 39.842 25.94 25.94 26.04 25.75 26.14 329,706 25.968 -0.38%
2016-09-26 0 39.95 39.85 39.95 39.85 40.15 306,584 12,259,364 39.987 26.04 25.97 26.04 25.97 26.17 470,370 26.063 -1.11%
2016-09-23 0 40.40 40.35 40.40 40.25 40.60 235,500 9,523,205 40.438 26.33 26.30 26.33 26.23 26.46 361,311 26.357 -0.25%
2016-09-22 0 40.50 40.30 40.50 40.15 41.25 706,000 28,749,960 40.722 26.40 26.27 26.40 26.17 26.89 1,083,166 26.543 -0.74%
2016-09-21 0 40.80 40.80 40.90 39.65 41.10 1,067,920 43,414,986 40.654 26.59 26.59 26.66 25.84 26.79 1,638,435 26.498 2.26%
2016-09-20 0 39.90 39.75 39.90 39.70 40.25 120,155 4,785,833 39.831 26.01 25.91 26.01 25.88 26.23 184,345 25.961 -0.99%
2016-09-19 0 40.30 40.10 40.30 39.65 40.30 176,300 7,044,770 39.959 26.27 26.14 26.27 25.84 26.27 270,485 26.045 0.88%
2016-09-15 0 39.95 39.50 39.95 39.45 39.95 626,800 24,909,115 39.740 26.04 25.75 26.04 25.71 26.04 961,655 25.902 1.27%
2016-09-14 0 39.45 39.45 39.70 39.35 40.05 439,600 17,418,395 39.623 25.71 25.71 25.88 25.65 26.10 674,448 25.826 -1.25%
2016-09-13 0 39.95 39.80 40.00 39.80 40.50 413,700 16,567,005 40.046 26.04 25.94 26.07 25.94 26.40 634,711 26.102 0.50%
2016-09-12 0 39.75 39.75 39.85 39.75 40.50 1,062,200 42,505,225 40.016 25.91 25.91 25.97 25.91 26.40 1,629,659 26.082 -2.76%
2016-09-09 0 41.35 41.35 41.55 40.25 41.70 2,768,100 114,371,635 41.318 26.64 26.64 26.77 25.93 26.87 4,296,055 26.622 3.12%
2016-09-08 0 40.10 40.00 40.10 39.50 40.15 1,300,800 51,852,307 39.862 25.84 25.77 25.84 25.45 25.87 2,018,825 25.684 0.25%
2016-09-07 0 40.00 39.95 40.00 39.90 40.40 422,300 16,910,490 40.044 25.77 25.74 25.77 25.71 26.03 655,404 25.802 -0.37%
2016-09-06 0 40.15 40.10 40.15 39.95 40.50 648,300 26,035,927 40.160 25.87 25.84 25.87 25.74 26.10 1,006,153 25.877 -0.74%
2016-09-05 0 40.45 40.25 40.45 39.95 41.00 1,155,000 46,656,987 40.396 26.06 25.93 26.06 25.74 26.42 1,792,545 26.028 -0.61%
2016-09-02 0 40.70 40.65 40.90 40.40 41.40 1,104,500 45,112,460 40.844 26.22 26.19 26.35 26.03 26.68 1,714,170 26.317 -0.61%
2016-09-01 0 40.95 40.90 41.00 39.85 41.40 1,478,273 60,452,955 40.894 26.39 26.35 26.42 25.68 26.68 2,294,260 26.350 1.61%
2016-08-31 0 40.30 40.30 40.35 39.90 41.00 1,336,600 53,819,280 40.266 25.97 25.97 26.00 25.71 26.42 2,074,386 25.945 -0.49%
2016-08-30 0 40.50 40.50 40.55 38.70 40.65 3,961,800 158,158,795 39.921 26.10 26.10 26.13 24.94 26.19 6,148,662 25.722 6.30%
2016-08-29 0 38.10 38.00 38.15 38.00 38.25 273,400 10,417,040 38.102 24.55 24.48 24.58 24.48 24.65 424,313 24.550 0.00%
2016-08-26 0 38.10 38.10 38.20 37.70 38.25 326,700 12,443,620 38.089 24.55 24.55 24.61 24.29 24.65 507,034 24.542 1.20%
2016-08-25 0 37.65 37.60 37.75 37.50 37.95 154,600 5,833,780 37.735 24.26 24.23 24.32 24.16 24.45 239,937 24.314 0.00%
2016-08-24 0 37.65 37.55 37.65 37.50 37.65 133,100 4,998,675 37.556 24.26 24.19 24.26 24.16 24.26 206,569 24.199 0.00%
2016-08-23 0 37.65 37.60 37.65 37.60 37.90 110,550 4,170,140 37.722 24.26 24.23 24.26 24.23 24.42 171,572 24.305 -0.79%
2016-08-22 0 37.95 37.80 38.05 37.65 38.10 156,600 5,924,170 37.830 24.45 24.36 24.52 24.26 24.55 243,041 24.375 -0.39%
2016-08-19 0 38.10 38.05 38.10 37.80 38.30 201,500 7,659,080 38.010 24.55 24.52 24.55 24.36 24.68 312,725 24.491 -0.26%
2016-08-18 0 38.20 38.10 38.20 37.95 38.40 247,700 9,475,415 38.254 24.61 24.55 24.61 24.45 24.74 384,427 24.648 0.39%
2016-08-17 0 38.05 38.00 38.10 37.90 38.15 125,400 4,770,320 38.041 24.52 24.48 24.55 24.42 24.58 194,619 24.511 0.13%
2016-08-16 0 38.00 37.95 38.00 37.75 38.40 579,800 22,085,240 38.091 24.48 24.45 24.48 24.32 24.74 899,842 24.543 -0.65%
2016-08-15 0 38.25 38.15 38.20 37.90 38.35 725,000 27,676,362 38.174 24.65 24.58 24.61 24.42 24.71 1,125,191 24.597 0.66%
2016-08-12 0 38.00 38.00 38.05 37.85 38.30 737,300 28,087,180 38.095 24.48 24.48 24.52 24.39 24.68 1,144,280 24.546 0.40%
2016-08-11 0 37.85 37.85 37.95 37.80 38.30 381,800 14,490,390 37.953 24.39 24.39 24.45 24.36 24.68 592,549 24.454 -1.30%
2016-08-10 0 38.35 38.35 38.40 38.10 38.75 337,600 12,960,505 38.390 24.71 24.71 24.74 24.55 24.97 523,951 24.736 0.00%
2016-08-09 0 38.35 38.35 38.40 38.35 39.45 576,150 22,257,065 38.631 24.71 24.71 24.74 24.71 25.42 894,177 24.891 -1.54%
2016-08-08 0 38.95 38.90 38.95 37.65 38.95 1,226,100 47,000,100 38.333 25.10 25.06 25.10 24.26 25.10 1,902,891 24.699 3.45%
2016-08-05 0 37.65 37.60 37.65 37.00 37.80 418,500 15,748,480 37.631 24.26 24.23 24.26 23.84 24.36 649,507 24.247 0.80%
2016-08-04 0 37.35 37.15 37.35 37.00 37.65 355,300 13,230,600 37.238 24.07 23.94 24.07 23.84 24.26 551,421 23.994 -0.40%
2016-08-03 0 37.50 37.50 37.55 37.00 37.60 379,400 14,173,370 37.357 24.16 24.16 24.19 23.84 24.23 588,824 24.071 0.27%
2016-08-01 0 37.40 37.40 37.55 36.90 37.60 218,700 8,167,130 37.344 24.10 24.10 24.19 23.78 24.23 339,420 24.062 1.08%
2016-07-29 0 37.00 36.95 37.05 36.95 37.45 276,800 10,290,985 37.178 23.84 23.81 23.87 23.81 24.13 429,590 23.955 -1.46%
2016-07-28 0 37.55 37.55 37.60 36.65 37.65 573,000 21,378,655 37.310 24.19 24.19 24.23 23.61 24.26 889,289 24.040 1.49%
2016-07-27 0 37.00 37.05 37.10 36.60 38.00 1,049,200 39,139,920 37.305 23.84 23.87 23.90 23.58 24.48 1,628,345 24.037 -1.99%
2016-07-26 0 37.75 37.70 37.75 37.60 38.20 582,350 22,047,962 37.860 24.32 24.29 24.32 24.23 24.61 903,800 24.395 -0.26%
2016-07-25 0 37.85 37.80 38.00 37.40 38.00 580,200 21,954,895 37.840 24.39 24.36 24.48 24.10 24.48 900,463 24.382 -0.26%
2016-07-22 0 37.95 37.95 38.00 37.65 38.10 873,900 33,089,430 37.864 24.45 24.45 24.48 24.26 24.55 1,356,281 24.397 -0.26%
2016-07-21 0 38.05 38.05 38.10 38.05 38.50 1,021,100 38,994,580 38.189 24.52 24.52 24.55 24.52 24.81 1,584,734 24.606 -0.13%
2016-07-20 0 38.10 38.05 38.15 38.05 38.25 721,400 27,504,320 38.126 24.55 24.52 24.58 24.52 24.65 1,119,603 24.566 -0.13%
2016-07-19 0 38.15 38.15 38.20 38.15 38.95 440,300 16,855,267 38.281 24.58 24.58 24.61 24.58 25.10 683,340 24.666 -0.52%
2016-07-18 0 38.35 38.35 38.40 38.30 38.60 405,018 15,563,746 38.427 24.71 24.71 24.74 24.68 24.87 628,583 24.760 -0.39%
2016-07-15 0 38.50 38.50 38.55 38.50 39.00 288,500 11,173,882 38.731 24.81 24.81 24.84 24.81 25.13 447,748 24.956 -0.77%
2016-07-14 0 38.80 38.75 38.80 38.45 38.90 168,600 6,526,127 38.708 25.00 24.97 25.00 24.77 25.06 261,665 24.941 0.52%
2016-07-13 0 38.60 38.55 38.60 38.50 38.85 566,500 21,896,967 38.653 24.87 24.84 24.87 24.81 25.03 879,201 24.906 0.26%
2016-07-12 0 38.50 38.50 38.55 38.50 39.15 1,065,055 41,183,404 38.668 24.81 24.81 24.84 24.81 25.23 1,652,951 24.915 -0.77%
2016-07-11 0 38.80 38.80 38.85 38.60 39.90 805,800 31,349,995 38.905 25.00 25.00 25.03 24.87 25.71 1,250,591 25.068 -1.65%
2016-07-08 0 39.45 39.40 39.45 39.25 39.85 223,400 8,819,220 39.477 25.42 25.39 25.42 25.29 25.68 346,714 25.437 -1.13%
2016-07-07 0 39.90 39.90 40.00 39.85 40.35 182,800 7,332,440 40.112 25.71 25.71 25.77 25.68 26.00 283,703 25.845 -0.13%
2016-07-06 0 39.95 39.85 39.95 39.85 40.60 469,200 18,778,387 40.022 25.74 25.68 25.74 25.68 26.16 728,192 25.788 -1.60%
2016-07-05 0 40.60 40.55 40.60 39.75 40.85 945,200 38,126,750 40.337 26.16 26.13 26.16 25.61 26.32 1,466,938 25.991 1.37%
2016-07-04 0 40.05 40.05 40.20 39.00 40.45 729,500 29,214,572 40.047 25.81 25.81 25.90 25.13 26.06 1,132,175 25.804 1.78%
2016-06-30 0 39.35 39.25 39.35 38.95 39.60 661,600 25,986,310 39.278 25.35 25.29 25.35 25.10 25.52 1,026,795 25.308 1.29%
2016-06-29 0 38.85 38.85 38.90 38.85 39.30 354,100 13,830,667 39.059 25.03 25.03 25.06 25.03 25.32 549,559 25.167 -0.38%
2016-06-28 0 39.00 39.00 39.05 38.60 39.05 194,350 7,557,690 38.887 25.13 25.13 25.16 24.87 25.16 301,629 25.056 -0.13%
2016-06-27 0 39.05 39.05 39.15 38.75 39.15 223,450 8,704,327 38.954 25.16 25.16 25.23 24.97 25.23 346,791 25.100 0.00%
2016-06-24 0 39.05 39.05 39.10 38.95 40.35 2,693,200 105,606,575 39.212 25.16 25.16 25.19 25.10 26.00 4,179,811 25.266 -3.22%
2016-06-23 0 40.35 40.10 40.25 40.10 40.95 1,565,000 63,771,070 40.748 26.00 25.84 25.93 25.84 26.39 2,428,860 26.256 0.00%
2016-06-22 0 40.35 40.35 40.45 39.70 40.70 835,500 33,690,240 40.323 26.00 26.00 26.06 25.58 26.22 1,296,685 25.982 1.13%
2016-06-21 0 39.90 39.75 39.90 39.00 40.00 2,704,700 106,958,480 39.545 25.71 25.61 25.71 25.13 25.77 4,197,659 25.481 1.79%
2016-06-20 0 39.20 39.15 39.25 38.65 39.25 658,473 25,595,216 38.871 25.26 25.23 25.29 24.90 25.29 1,021,942 25.046 1.42%
2016-06-17 0 38.65 38.60 38.65 38.10 39.20 1,917,984 74,087,404 38.628 24.90 24.87 24.90 24.55 25.26 2,976,686 24.889 -1.02%
2016-06-16 0 39.05 39.05 39.15 38.70 40.00 1,473,100 57,826,635 39.255 25.16 25.16 25.23 24.94 25.77 2,286,232 25.293 -2.25%
2016-06-15 0 39.95 39.95 40.00 39.45 40.05 723,900 28,816,275 39.807 25.74 25.74 25.77 25.42 25.81 1,123,483 25.649 -0.12%
2016-06-14 0 40.00 39.85 40.00 39.55 40.00 947,800 37,649,470 39.723 25.77 25.68 25.77 25.48 25.77 1,470,973 25.595 1.14%
2016-06-13 0 39.55 39.50 39.55 39.35 40.30 1,101,100 43,720,570 39.706 25.48 25.45 25.48 25.35 25.97 1,708,893 25.584 -1.62%
2016-06-10 0 40.20 40.20 40.25 40.00 41.75 1,918,700 77,951,580 40.627 25.90 25.90 25.93 25.77 26.90 2,977,797 26.178 -2.78%
2016-06-08 0 41.35 41.30 41.45 40.85 41.65 2,585,300 106,863,152 41.335 26.64 26.61 26.71 26.32 26.84 4,012,352 26.634 1.22%
2016-06-07 0 40.85 40.80 40.85 39.50 40.90 3,347,734 135,099,921 40.356 26.32 26.29 26.32 25.45 26.35 5,195,640 26.003 3.55%
2016-06-06 0 39.45 39.30 39.40 38.40 40.70 5,639,200 220,859,772 39.165 25.42 25.32 25.39 24.74 26.22 8,751,965 25.235 -2.95%
2016-06-03 0 40.65 40.60 40.65 40.60 42.20 21,156,700 875,495,852 41.382 26.19 26.16 26.19 26.16 27.19 32,834,923 26.664 -3.21%
2016-06-02 0 42.00 42.00 42.05 42.00 42.15 11,896,000 499,903,402 42.023 27.06 27.06 27.09 27.06 27.16 18,462,437 27.077 0.00%
2016-06-01 0 42.00 42.00 42.05 42.00 43.85 36,663,900 1,571,588,028 42.865 27.06 27.06 27.09 27.06 28.25 56,901,895 27.619

Webb-site Database - Powered By Linux Group

Back to top